{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:41:43.535679+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.5,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":80.8,"direction":"higher_better","percentile":86}],"summary":"매출 +12.5%","percentile":76},"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":50.0,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-11.5,"direction":"higher_better","percentile":32}],"summary":"RSI 50","percentile":51},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.28x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.49,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.84,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.5x, 순차입금비율 0.8x","percentile":52}},"signals":[],"summary":"롯데웰푸드(280360)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1.14조. 현재가 123,700원, 전일 대비 +1.5%, 30일 -11.5%. PER 13.3배 / ROE 1.5%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 6317.00, 기관 순매수 458.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.85,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.85%","value_pct":2.85},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.84,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.85},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-2085.242314748917,"grade":"B","trend":"상승","atr_14":4878.571428571428,"rsi_14":50.0,"sma_20":122155.0,"sma_60":125156.66666666667,"comment":"상승 추세, RSI 50","analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(-2085.24)가 시그널선(-2406.56)을 상회합니다(골든크로스). SMA20 122155, SMA60 125157 — 혼조세입니다. 볼린저밴드 117385~126925 (현재 위치 66%).","bb_lower":117385.31447577516,"bb_upper":126924.68552422484,"macd_signal":-2406.557067776196},"change_pct":1.15,"chart_data":[{"date":"2024-10-23","open":124192,"high":124192,"low":121737,"close":123248,"volume":6325,"rsi_14":33.33,"sma_20":140860.0,"sma_60":148496.67,"sma_120":154923.33},{"date":"2024-10-24","open":123248,"high":124948,"low":122209,"close":123815,"volume":5842,"rsi_14":30.94,"sma_20":140265.0,"sma_60":147598.33,"sma_120":154940.83},{"date":"2024-10-25","open":123815,"high":124287,"low":121076,"close":122681,"volume":8517,"rsi_14":28.89,"sma_20":139650.0,"sma_60":146663.33,"sma_120":154897.5},{"date":"2024-10-28","open":124287,"high":124287,"low":121926,"close":123531,"volume":5606,"rsi_14":27.97,"sma_20":139220.0,"sma_60":145821.67,"sma_120":154867.5},{"date":"2024-10-29","open":124192,"high":124287,"low":121454,"close":122398,"volume":4751,"rsi_14":11.94,"sma_20":138420.0,"sma_60":145026.67,"sma_120":154810.83},{"date":"2024-10-30","open":124098,"high":124098,"low":120698,"close":121359,"volume":4950,"rsi_14":10.18,"sma_20":137490.0,"sma_60":144266.67,"sma_120":154765.0},{"date":"2024-10-31","open":120887,"high":123248,"low":116637,"close":123248,"volume":6495,"rsi_14":22.12,"sma_20":136960.0,"sma_60":143533.33,"sma_120":154704.17},{"date":"2024-11-01","open":123248,"high":124476,"low":118904,"close":119281,"volume":11378,"rsi_14":15.94,"sma_20":136135.0,"sma_60":142643.33,"sma_120":154619.17},{"date":"2024-11-04","open":119376,"high":119376,"low":110593,"close":113804,"volume":55210,"rsi_14":13.11,"sma_20":135000.0,"sma_60":141760.0,"sma_120":154432.5},{"date":"2024-11-05","open":113804,"high":113804,"low":110782,"close":111537,"volume":15406,"rsi_14":13.38,"sma_20":133680.0,"sma_60":141040.0,"sma_120":154243.33},{"date":"2024-11-06","open":111915,"high":112670,"low":110876,"close":111537,"volume":15046,"rsi_14":16.95,"sma_20":132085.0,"sma_60":140533.33,"sma_120":154048.33},{"date":"2024-11-07","open":110970,"high":112387,"low":110026,"close":111443,"volume":7279,"rsi_14":17.02,"sma_20":130465.0,"sma_60":140008.33,"sma_120":153836.67},{"date":"2024-11-08","open":112481,"high":112481,"low":109365,"close":109837,"volume":14494,"rsi_14":17.47,"sma_20":129150.0,"sma_60":139286.67,"sma_120":153589.17},{"date":"2024-11-11","open":109837,"high":110215,"low":106720,"close":108043,"volume":21446,"rsi_14":16.95,"sma_20":127700.0,"sma_60":138600.0,"sma_120":153363.33},{"date":"2024-11-12","open":107570,"high":107570,"low":104832,"close":105304,"volume":16334,"rsi_14":13.46,"sma_20":126125.0,"sma_60":137896.67,"sma_120":153142.5},{"date":"2024-11-13","open":105304,"high":105304,"low":100298,"close":102282,"volume":21441,"rsi_14":10.14,"sma_20":124540.0,"sma_60":137076.67,"sma_120":152861.67},{"date":"2024-11-14","open":100582,"high":101904,"low":100204,"close":101715,"volume":32569,"rsi_14":10.36,"sma_20":123240.0,"sma_60":136266.67,"sma_120":152563.33},{"date":"2024-11-15","open":100298,"high":101809,"low":97276,"close":100393,"volume":28394,"rsi_14":7.02,"sma_20":121880.0,"sma_60":135326.67,"sma_120":152261.67},{"date":"2024-11-18","open":100393,"high":107382,"low":99826,"close":106720,"volume":37716,"rsi_14":25.59,"sma_20":120970.0,"sma_60":134596.67,"sma_120":151955.0},{"date":"2024-11-19","open":107287,"high":111915,"low":105965,"close":107570,"volume":35054,"rsi_14":28.4,"sma_20":120165.0,"sma_60":133953.33,"sma_120":151679.17},{"date":"2024-11-20","open":107570,"high":112670,"low":106815,"close":110687,"volume":18187,"rsi_14":31.05,"sma_20":119500.0,"sma_60":133326.67,"sma_120":151409.17},{"date":"2024-11-21","open":112198,"high":112198,"low":108515,"close":108798,"volume":13345,"rsi_14":33.13,"sma_20":118705.0,"sma_60":132725.0,"sma_120":151140.0},{"date":"2024-11-22","open":109932,"high":109932,"low":106059,"close":107287,"volume":18185,"rsi_14":37.98,"sma_20":117890.0,"sma_60":132103.33,"sma_120":150865.0},{"date":"2024-11-25","open":107287,"high":108043,"low":104737,"close":104832,"volume":19700,"rsi_14":37.72,"sma_20":116900.0,"sma_60":131441.67,"sma_120":150560.83},{"date":"2024-11-26","open":104832,"high":108232,"low":103321,"close":107854,"volume":17246,"rsi_14":43.93,"sma_20":116130.0,"sma_60":130861.67,"sma_120":150307.5},{"date":"2024-11-27","open":107854,"high":109365,"low":105776,"close":107004,"volume":9060,"rsi_14":42.86,"sma_20":115370.0,"sma_60":130278.33,"sma_120":150051.67},{"date":"2024-11-28","open":108043,"high":110687,"low":107665,"close":109743,"volume":8979,"rsi_14":49.85,"sma_20":114655.0,"sma_60":129785.0,"sma_120":149790.0},{"date":"2024-11-29","open":110782,"high":110782,"low":105398,"close":105493,"volume":10209,"rsi_14":46.32,"sma_20":113925.0,"sma_60":129341.67,"sma_120":149413.33},{"date":"2024-12-02","open":106059,"high":106815,"low":103793,"close":105493,"volume":9893,"rsi_14":50.3,"sma_20":113485.0,"sma_60":128861.67,"sma_120":149020.0},{"date":"2024-12-03","open":106626,"high":108515,"low":105493,"close":108137,"volume":7611,"rsi_14":59.28,"sma_20":113305.0,"sma_60":128438.33,"sma_120":148652.5},{"date":"2024-12-04","open":107665,"high":109554,"low":105965,"close":106909,"volume":9156,"rsi_14":58.06,"sma_20":113060.0,"sma_60":127996.67,"sma_120":148113.33},{"date":"2024-12-05","open":106909,"high":107098,"low":104548,"close":105115,"volume":12152,"rsi_14":57.23,"sma_20":112725.0,"sma_60":127608.33,"sma_120":147540.0},{"date":"2024-12-06","open":105776,"high":105870,"low":101432,"close":102754,"volume":19114,"rsi_14":43.09,"sma_20":112350.0,"sma_60":127205.0,"sma_120":146965.83},{"date":"2024-12-09","open":102093,"high":102093,"low":98221,"close":99259,"volume":17130,"rsi_14":36.75,"sma_20":111885.0,"sma_60":126796.67,"sma_120":146371.67},{"date":"2024-12-10","open":98787,"high":103887,"low":98221,"close":103698,"volume":13990,"rsi_14":39.31,"sma_20":111800.0,"sma_60":126408.33,"sma_120":145811.67},{"date":"2024-12-11","open":103698,"high":105965,"low":102093,"close":105493,"volume":6658,"rsi_14":44.93,"sma_20":111970.0,"sma_60":126060.0,"sma_120":145156.67},{"date":"2024-12-12","open":106154,"high":106154,"low":103887,"close":104265,"volume":13530,"rsi_14":45.32,"sma_20":112105.0,"sma_60":125730.0,"sma_120":144465.83},{"date":"2024-12-13","open":104265,"high":107476,"low":104076,"close":107098,"volume":10706,"rsi_14":53.47,"sma_20":112460.0,"sma_60":125468.33,"sma_120":143840.0},{"date":"2024-12-16","open":107098,"high":107759,"low":104926,"close":105965,"volume":7991,"rsi_14":46.93,"sma_20":112420.0,"sma_60":125096.67,"sma_120":143208.33},{"date":"2024-12-17","open":107004,"high":107854,"low":104926,"close":107098,"volume":8725,"rsi_14":50.15,"sma_20":112395.0,"sma_60":124645.0,"sma_120":142555.83},{"date":"2024-12-18","open":107759,"high":109459,"low":107098,"close":108326,"volume":10571,"rsi_14":47.6,"sma_20":112270.0,"sma_60":124210.0,"sma_120":141993.33},{"date":"2024-12-19","open":107665,"high":114654,"low":106343,"close":112387,"volume":28199,"rsi_14":61.74,"sma_20":112460.0,"sma_60":123810.0,"sma_120":141490.0},{"date":"2024-12-20","open":112859,"high":112859,"low":108704,"close":110970,"volume":12572,"rsi_14":58.9,"sma_20":112655.0,"sma_60":123398.33,"sma_120":140966.67},{"date":"2024-12-23","open":110026,"high":111159,"low":109082,"close":110309,"volume":8219,"rsi_14":53.77,"sma_20":112945.0,"sma_60":123021.67,"sma_120":140459.17},{"date":"2024-12-24","open":109932,"high":110782,"low":108420,"close":108798,"volume":10756,"rsi_14":53.25,"sma_20":112995.0,"sma_60":122515.0,"sma_120":139890.83},{"date":"2024-12-26","open":109837,"high":109837,"low":107193,"close":107759,"volume":4712,"rsi_14":54.67,"sma_20":113035.0,"sma_60":121965.0,"sma_120":139420.83},{"date":"2024-12-27","open":107570,"high":107854,"low":104265,"close":105115,"volume":7522,"rsi_14":54.13,"sma_20":112790.0,"sma_60":121468.33,"sma_120":138860.83},{"date":"2024-12-30","open":105115,"high":106154,"low":104454,"close":105398,"volume":3588,"rsi_14":62.08,"sma_20":112785.0,"sma_60":120948.33,"sma_120":138322.5},{"date":"2025-01-02","open":105304,"high":105304,"low":101148,"close":101998,"volume":9113,"rsi_14":46.51,"sma_20":112600.0,"sma_60":120361.67,"sma_120":137780.0},{"date":"2025-01-03","open":101998,"high":104359,"low":101809,"close":103415,"volume":6920,"rsi_14":45.67,"sma_20":112350.0,"sma_60":119778.33,"sma_120":137270.0},{"date":"2025-01-06","open":103793,"high":104454,"low":102471,"close":104359,"volume":10318,"rsi_14":50.2,"sma_20":112215.0,"sma_60":119120.0,"sma_120":136771.67},{"date":"2025-01-07","open":104737,"high":104737,"low":101337,"close":101337,"volume":28920,"rsi_14":37.94,"sma_20":112015.0,"sma_60":118401.67,"sma_120":136246.67},{"date":"2025-01-08","open":101432,"high":101432,"low":99826,"close":100298,"volume":17094,"rsi_14":38.1,"sma_20":111885.0,"sma_60":117795.0,"sma_120":135694.17},{"date":"2025-01-09","open":100298,"high":102471,"low":99637,"close":101526,"volume":9478,"rsi_14":38.34,"sma_20":112005.0,"sma_60":117196.67,"sma_120":135119.17},{"date":"2025-01-10","open":100582,"high":102093,"low":99826,"close":100582,"volume":14235,"rsi_14":33.6,"sma_20":111840.0,"sma_60":116588.33,"sma_120":134589.17},{"date":"2025-01-13","open":100582,"high":100582,"low":98221,"close":99543,"volume":15035,"rsi_14":18.81,"sma_20":111525.0,"sma_60":116011.67,"sma_120":134080.0},{"date":"2025-01-14","open":100109,"high":100109,"low":97748,"close":98693,"volume":9369,"rsi_14":19.34,"sma_20":111230.0,"sma_60":115525.0,"sma_120":133526.67},{"date":"2025-01-15","open":99259,"high":99259,"low":96521,"close":97276,"volume":17257,"rsi_14":18.64,"sma_20":110710.0,"sma_60":115016.67,"sma_120":132940.0},{"date":"2025-01-16","open":97559,"high":97654,"low":96048,"close":96898,"volume":19698,"rsi_14":19.71,"sma_20":110230.0,"sma_60":114540.0,"sma_120":132283.33},{"date":"2025-01-17","open":96521,"high":97843,"low":96521,"close":96521,"volume":11305,"rsi_14":20.4,"sma_20":109670.0,"sma_60":114076.67,"sma_120":131673.33},{"date":"2025-01-20","open":97276,"high":97559,"low":96237,"close":96898,"volume":6384,"rsi_14":25.42,"sma_20":109065.0,"sma_60":113611.67,"sma_120":131054.17},{"date":"2025-01-21","open":97182,"high":98221,"low":96332,"close":97843,"volume":10958,"rsi_14":28.26,"sma_20":108295.0,"sma_60":113153.33,"sma_120":130375.83},{"date":"2025-01-22","open":97937,"high":98315,"low":96710,"close":96898,"volume":8072,"rsi_14":32.91,"sma_20":107550.0,"sma_60":112698.33,"sma_120":129680.83},{"date":"2025-01-23","open":97560,"high":97560,"low":94348,"close":94348,"volume":15613,"rsi_14":21.76,"sma_20":106705.0,"sma_60":112183.33,"sma_120":129002.5},{"date":"2025-01-24","open":94348,"high":94821,"low":94160,"close":94726,"volume":10041,"rsi_14":18.9,"sma_20":105960.0,"sma_60":111695.0,"sma_120":128360.83},{"date":"2025-01-31","open":95293,"high":97371,"low":94537,"close":96993,"volume":15374,"rsi_14":35.26,"sma_20":105390.0,"sma_60":111265.0,"sma_120":127765.83},{"date":"2025-02-03","open":96143,"high":96143,"low":93971,"close":94632,"volume":11096,"rsi_14":32.35,"sma_20":104835.0,"sma_60":110760.0,"sma_120":127146.67},{"date":"2025-02-04","open":95576,"high":96143,"low":94726,"close":95671,"volume":9564,"rsi_14":31.55,"sma_20":104320.0,"sma_60":110343.33,"sma_120":126493.33},{"date":"2025-02-05","open":96710,"high":99826,"low":95671,"close":98126,"volume":13184,"rsi_14":42.93,"sma_20":104115.0,"sma_60":110066.67,"sma_120":125913.33},{"date":"2025-02-06","open":98221,"high":103132,"low":98221,"close":100771,"volume":33697,"rsi_14":53.23,"sma_20":103975.0,"sma_60":109876.67,"sma_120":125458.33},{"date":"2025-02-07","open":100771,"high":102471,"low":98976,"close":99071,"volume":15891,"rsi_14":50.95,"sma_20":103695.0,"sma_60":109656.67,"sma_120":125095.0},{"date":"2025-02-10","open":101715,"high":104737,"low":100109,"close":102659,"volume":35747,"rsi_14":62.23,"sma_20":103765.0,"sma_60":109501.67,"sma_120":124755.0},{"date":"2025-02-11","open":104643,"high":104643,"low":101337,"close":102093,"volume":15062,"rsi_14":61.7,"sma_20":103860.0,"sma_60":109365.0,"sma_120":124325.83},{"date":"2025-02-12","open":101243,"high":103604,"low":101243,"close":101526,"volume":12623,"rsi_14":61.18,"sma_20":103860.0,"sma_60":109250.0,"sma_120":123925.0},{"date":"2025-02-13","open":101621,"high":101715,"low":98787,"close":99543,"volume":23029,"rsi_14":55.51,"sma_20":103805.0,"sma_60":109148.33,"sma_120":123522.5},{"date":"2025-02-14","open":99637,"high":102471,"low":99543,"close":100487,"volume":20954,"rsi_14":55.51,"sma_20":103855.0,"sma_60":109116.67,"sma_120":123096.67},{"date":"2025-02-17","open":102471,"high":102659,"low":101148,"close":102282,"volume":8917,"rsi_14":60.84,"sma_20":104045.0,"sma_60":109126.67,"sma_120":122696.67},{"date":"2025-02-18","open":102471,"high":103509,"low":101621,"close":103321,"volume":15497,"rsi_14":69.23,"sma_20":104365.0,"sma_60":109178.33,"sma_120":122252.5},{"date":"2025-02-19","open":103037,"high":107759,"low":103037,"close":106248,"volume":20981,"rsi_14":72.26,"sma_20":104860.0,"sma_60":109170.0,"sma_120":121883.33},{"date":"2025-02-20","open":106343,"high":107759,"low":105398,"close":107476,"volume":22194,"rsi_14":71.1,"sma_20":105440.0,"sma_60":109168.33,"sma_120":121560.83},{"date":"2025-02-21","open":107854,"high":107854,"low":106248,"close":106248,"volume":17074,"rsi_14":74.5,"sma_20":105935.0,"sma_60":109090.0,"sma_120":121208.33},{"date":"2025-02-24","open":106626,"high":109932,"low":105493,"close":109176,"volume":25919,"rsi_14":76.38,"sma_20":106535.0,"sma_60":109096.67,"sma_120":120910.83},{"date":"2025-02-25","open":110215,"high":110215,"low":107287,"close":108043,"volume":13763,"rsi_14":70.43,"sma_20":107125.0,"sma_60":109110.0,"sma_120":120606.67},{"date":"2025-02-26","open":108798,"high":108798,"low":106248,"close":106532,"volume":10659,"rsi_14":62.45,"sma_20":107770.0,"sma_60":109140.0,"sma_120":120290.83},{"date":"2025-02-27","open":106437,"high":108515,"low":106437,"close":108043,"volume":14298,"rsi_14":69.55,"sma_20":108475.0,"sma_60":109143.33,"sma_120":120002.5},{"date":"2025-02-28","open":106720,"high":108420,"low":104643,"close":105020,"volume":19974,"rsi_14":55.27,"sma_20":108900.0,"sma_60":109108.33,"sma_120":119693.33},{"date":"2025-03-04","open":106059,"high":107382,"low":103321,"close":103604,"volume":13295,"rsi_14":53.25,"sma_20":109375.0,"sma_60":109000.0,"sma_120":119392.5},{"date":"2025-03-05","open":104643,"high":108043,"low":104171,"close":106532,"volume":13910,"rsi_14":59.78,"sma_20":109950.0,"sma_60":109018.33,"sma_120":119180.0},{"date":"2025-03-06","open":106248,"high":108704,"low":106248,"close":108137,"volume":9475,"rsi_14":67.04,"sma_20":110480.0,"sma_60":109065.0,"sma_120":118963.33},{"date":"2025-03-07","open":108137,"high":111915,"low":107570,"close":110687,"volume":25794,"rsi_14":69.01,"sma_20":111005.0,"sma_60":109110.0,"sma_120":118774.17},{"date":"2025-03-10","open":110687,"high":112198,"low":108420,"close":111537,"volume":15043,"rsi_14":67.88,"sma_20":111665.0,"sma_60":109191.67,"sma_120":118594.17},{"date":"2025-03-11","open":109270,"high":111443,"low":108893,"close":109743,"volume":12532,"rsi_14":62.06,"sma_20":112040.0,"sma_60":109273.33,"sma_120":118440.83},{"date":"2025-03-12","open":109176,"high":111915,"low":108893,"close":110026,"volume":13402,"rsi_14":57.87,"sma_20":112460.0,"sma_60":109401.67,"sma_120":118303.33},{"date":"2025-03-13","open":110026,"high":110309,"low":108232,"close":109648,"volume":10699,"rsi_14":54.69,"sma_20":112890.0,"sma_60":109585.0,"sma_120":118190.83},{"date":"2025-03-14","open":110404,"high":111537,"low":108987,"close":111443,"volume":8940,"rsi_14":60.96,"sma_20":113520.0,"sma_60":109721.67,"sma_120":118065.0},{"date":"2025-03-17","open":111915,"high":112954,"low":110120,"close":111915,"volume":9860,"rsi_14":56.44,"sma_20":114125.0,"sma_60":109835.0,"sma_120":117947.5},{"date":"2025-03-18","open":112009,"high":112481,"low":111159,"close":111820,"volume":7526,"rsi_14":59.35,"sma_20":114630.0,"sma_60":109968.33,"sma_120":117849.17},{"date":"2025-03-19","open":111820,"high":114654,"low":110593,"close":111254,"volume":28766,"rsi_14":62.25,"sma_20":115050.0,"sma_60":110041.67,"sma_120":117755.0},{"date":"2025-03-20","open":111820,"high":117581,"low":111726,"close":116920,"volume":38245,"rsi_14":68.95,"sma_20":115615.0,"sma_60":110235.0,"sma_120":117665.83},{"date":"2025-03-21","open":117109,"high":117204,"low":114276,"close":116543,"volume":17951,"rsi_14":77.73,"sma_20":116095.0,"sma_60":110401.67,"sma_120":117523.33},{"date":"2025-03-24","open":116448,"high":118809,"low":115598,"close":116543,"volume":10094,"rsi_14":83.41,"sma_20":116640.0,"sma_60":110546.67,"sma_120":117378.33},{"date":"2025-03-25","open":116165,"high":118054,"low":115220,"close":115220,"volume":13934,"rsi_14":74.47,"sma_20":116960.0,"sma_60":110596.67,"sma_120":117203.33},{"date":"2025-03-26","open":116259,"high":116259,"low":111443,"close":111537,"volume":27973,"rsi_14":58.57,"sma_20":117145.0,"sma_60":110606.67,"sma_120":117002.5},{"date":"2025-03-27","open":112387,"high":113331,"low":110687,"close":111443,"volume":13645,"rsi_14":52.17,"sma_20":117405.0,"sma_60":110626.67,"sma_120":116824.17},{"date":"2025-03-28","open":112706,"high":114163,"low":110665,"close":114163,"volume":13907,"rsi_14":48.33,"sma_20":117560.0,"sma_60":110665.0,"sma_120":116590.0},{"date":"2025-03-31","open":113289,"high":114163,"low":110277,"close":113094,"volume":14486,"rsi_14":50.58,"sma_20":117820.0,"sma_60":110703.33,"sma_120":116334.17},{"date":"2025-04-01","open":114455,"high":114455,"low":111345,"close":111928,"volume":12297,"rsi_14":46.41,"sma_20":118095.0,"sma_60":110768.33,"sma_120":116118.33},{"date":"2025-04-02","open":111734,"high":113872,"low":111248,"close":112026,"volume":10280,"rsi_14":47.75,"sma_20":118220.0,"sma_60":110830.0,"sma_120":115889.17},{"date":"2025-04-03","open":109694,"high":112123,"low":107945,"close":112123,"volume":12490,"rsi_14":41.87,"sma_20":118265.0,"sma_60":110953.33,"sma_120":115657.5},{"date":"2025-04-04","open":111054,"high":113289,"low":109985,"close":113191,"volume":13303,"rsi_14":43.98,"sma_20":118230.0,"sma_60":111070.0,"sma_120":115424.17},{"date":"2025-04-07","open":110471,"high":110471,"low":106099,"close":109305,"volume":18880,"rsi_14":35.61,"sma_20":117950.0,"sma_60":111103.33,"sma_120":115111.67},{"date":"2025-04-08","open":110374,"high":111151,"low":108333,"close":108431,"volume":5909,"rsi_14":35.1,"sma_20":117720.0,"sma_60":111175.0,"sma_120":114788.33},{"date":"2025-04-09","open":107848,"high":111054,"low":104253,"close":104933,"volume":14705,"rsi_14":7.07,"sma_20":117295.0,"sma_60":111205.0,"sma_120":114500.0},{"date":"2025-04-10","open":107848,"high":111151,"low":106973,"close":110082,"volume":11781,"rsi_14":28.33,"sma_20":117155.0,"sma_60":111301.67,"sma_120":114249.17},{"date":"2025-04-11","open":108042,"high":109305,"low":106779,"close":108819,"volume":9192,"rsi_14":26.83,"sma_20":116855.0,"sma_60":111393.33,"sma_120":113990.83},{"date":"2025-04-14","open":108819,"high":111248,"low":108333,"close":110665,"volume":10210,"rsi_14":33.86,"sma_20":116625.0,"sma_60":111535.0,"sma_120":113773.33},{"date":"2025-04-15","open":110374,"high":114163,"low":110374,"close":113677,"volume":9707,"rsi_14":47.74,"sma_20":116555.0,"sma_60":111743.33,"sma_120":113634.17},{"date":"2025-04-16","open":113774,"high":118244,"low":113774,"close":116009,"volume":15917,"rsi_14":52.63,"sma_20":116635.0,"sma_60":112016.67,"sma_120":113516.67},{"date":"2025-04-17","open":117369,"high":117369,"low":115426,"close":116495,"volume":8328,"rsi_14":54.51,"sma_20":116440.0,"sma_60":112305.0,"sma_120":113422.5},{"date":"2025-04-18","open":116495,"high":117952,"low":115718,"close":116203,"volume":8127,"rsi_14":56.2,"sma_20":116250.0,"sma_60":112595.0,"sma_120":113335.83},{"date":"2025-04-21","open":116592,"high":116592,"low":111734,"close":113872,"volume":14660,"rsi_14":53.7,"sma_20":115940.0,"sma_60":112838.33,"sma_120":113225.0},{"date":"2025-04-22","open":112706,"high":114163,"low":112609,"close":114066,"volume":7542,"rsi_14":53.87,"sma_20":115710.0,"sma_60":113068.33,"sma_120":113110.83},{"date":"2025-04-23","open":115135,"high":115426,"low":113677,"close":114163,"volume":9475,"rsi_14":53.87,"sma_20":115680.0,"sma_60":113316.67,"sma_120":113007.5},{"date":"2025-04-24","open":113872,"high":116592,"low":113872,"close":115815,"volume":5836,"rsi_14":54.87,"sma_20":115740.0,"sma_60":113638.33,"sma_120":112910.83},{"date":"2025-04-25","open":115718,"high":116981,"low":114552,"close":115135,"volume":7786,"rsi_14":62.3,"sma_20":115790.0,"sma_60":113941.67,"sma_120":112818.33},{"date":"2025-04-28","open":115426,"high":115426,"low":113872,"close":115135,"volume":3106,"rsi_14":64.68,"sma_20":115895.0,"sma_60":114205.0,"sma_120":112735.0},{"date":"2025-04-29","open":114455,"high":116495,"low":114455,"close":115426,"volume":6030,"rsi_14":76.73,"sma_20":116075.0,"sma_60":114515.0,"sma_120":112637.5},{"date":"2025-04-30","open":114940,"high":116495,"low":114357,"close":115135,"volume":6627,"rsi_14":67.11,"sma_20":116235.0,"sma_60":114801.67,"sma_120":112572.5},{"date":"2025-05-02","open":114649,"high":115620,"low":113386,"close":114260,"volume":5312,"rsi_14":68.92,"sma_20":116345.0,"sma_60":115030.0,"sma_120":112548.33},{"date":"2025-05-07","open":115620,"high":115912,"low":113094,"close":113483,"volume":18352,"rsi_14":60.58,"sma_20":116360.0,"sma_60":115198.33,"sma_120":112537.5},{"date":"2025-05-08","open":113094,"high":114357,"low":111831,"close":111831,"volume":13472,"rsi_14":42.28,"sma_20":116490.0,"sma_60":115368.33,"sma_120":112512.5},{"date":"2025-05-09","open":112317,"high":113872,"low":110277,"close":111540,"volume":16383,"rsi_14":27.45,"sma_20":116650.0,"sma_60":115470.0,"sma_120":112485.83},{"date":"2025-05-12","open":110568,"high":113969,"low":110568,"close":112803,"volume":12813,"rsi_14":32.73,"sma_20":117055.0,"sma_60":115603.33,"sma_120":112484.17},{"date":"2025-05-13","open":112511,"high":113969,"low":111831,"close":112706,"volume":10695,"rsi_14":33.33,"sma_20":117190.0,"sma_60":115745.0,"sma_120":112497.5},{"date":"2025-05-14","open":113483,"high":113483,"low":111248,"close":112317,"volume":12617,"rsi_14":40.91,"sma_20":117370.0,"sma_60":115915.0,"sma_120":112531.67},{"date":"2025-05-15","open":111831,"high":112706,"low":111540,"close":111928,"volume":12294,"rsi_14":37.78,"sma_20":117435.0,"sma_60":116061.67,"sma_120":112589.17},{"date":"2025-05-16","open":112609,"high":112609,"low":109402,"close":109985,"volume":10141,"rsi_14":30.28,"sma_20":117245.0,"sma_60":116143.33,"sma_120":112635.0},{"date":"2025-05-19","open":110762,"high":110860,"low":108528,"close":108819,"volume":6623,"rsi_14":15.38,"sma_20":116875.0,"sma_60":116186.67,"sma_120":112682.5},{"date":"2025-05-20","open":109985,"high":109985,"low":107751,"close":108916,"volume":10698,"rsi_14":17.35,"sma_20":116485.0,"sma_60":116180.0,"sma_120":112675.0},{"date":"2025-05-21","open":109402,"high":109402,"low":106876,"close":107265,"volume":24338,"rsi_14":14.78,"sma_20":116025.0,"sma_60":116123.33,"sma_120":112645.83},{"date":"2025-05-22","open":107265,"high":108333,"low":105322,"close":106002,"volume":13788,"rsi_14":11.2,"sma_20":115620.0,"sma_60":116066.67,"sma_120":112578.33},{"date":"2025-05-23","open":106002,"high":106876,"low":106002,"close":106487,"volume":4744,"rsi_14":14.96,"sma_20":115230.0,"sma_60":115966.67,"sma_120":112531.67},{"date":"2025-05-26","open":106876,"high":107459,"low":106390,"close":107459,"volume":5484,"rsi_14":22.66,"sma_20":114885.0,"sma_60":115903.33,"sma_120":112506.67},{"date":"2025-05-27","open":106973,"high":108333,"low":106779,"close":108236,"volume":11242,"rsi_14":28.91,"sma_20":114495.0,"sma_60":115880.0,"sma_120":112510.0},{"date":"2025-05-28","open":108139,"high":112026,"low":107945,"close":111151,"volume":16235,"rsi_14":47.52,"sma_20":114290.0,"sma_60":115880.0,"sma_120":112511.67},{"date":"2025-05-29","open":111345,"high":119507,"low":111345,"close":119215,"volume":39018,"rsi_14":67.87,"sma_20":114500.0,"sma_60":116071.67,"sma_120":112590.0},{"date":"2025-05-30","open":117467,"high":120770,"low":115232,"close":115815,"volume":17494,"rsi_14":56.38,"sma_20":114520.0,"sma_60":116230.0,"sma_120":112615.0},{"date":"2025-06-02","open":115038,"high":116592,"low":113580,"close":113677,"volume":9566,"rsi_14":51.89,"sma_20":114445.0,"sma_60":116300.0,"sma_120":112659.17},{"date":"2025-06-04","open":115620,"high":117855,"low":114649,"close":117272,"volume":10929,"rsi_14":58.59,"sma_20":114600.0,"sma_60":116403.33,"sma_120":112734.17},{"date":"2025-06-05","open":117175,"high":119313,"low":116689,"close":118438,"volume":17801,"rsi_14":60.98,"sma_20":114855.0,"sma_60":116481.67,"sma_120":112795.83},{"date":"2025-06-09","open":117855,"high":121159,"low":117855,"close":119896,"volume":20453,"rsi_14":67.0,"sma_20":115270.0,"sma_60":116570.0,"sma_120":112880.83},{"date":"2025-06-10","open":119896,"high":119993,"low":117564,"close":119021,"volume":14472,"rsi_14":67.68,"sma_20":115655.0,"sma_60":116675.0,"sma_120":112974.17},{"date":"2025-06-11","open":118730,"high":119215,"low":117078,"close":118147,"volume":11713,"rsi_14":65.57,"sma_20":115930.0,"sma_60":116760.0,"sma_120":113080.83},{"date":"2025-06-12","open":119021,"high":121839,"low":116981,"close":120770,"volume":29952,"rsi_14":72.06,"sma_20":116345.0,"sma_60":116896.67,"sma_120":113240.83},{"date":"2025-06-13","open":120576,"high":120770,"low":115912,"close":116884,"volume":25141,"rsi_14":66.37,"sma_20":116580.0,"sma_60":116935.0,"sma_120":113328.33},{"date":"2025-06-16","open":116884,"high":117564,"low":114649,"close":117272,"volume":14048,"rsi_14":66.28,"sma_20":116855.0,"sma_60":116971.67,"sma_120":113403.33},{"date":"2025-06-17","open":116106,"high":117175,"low":115329,"close":116592,"volume":18441,"rsi_14":63.91,"sma_20":117195.0,"sma_60":116998.33,"sma_120":113483.33},{"date":"2025-06-18","open":115523,"high":116592,"low":111540,"close":113094,"volume":36315,"rsi_14":56.83,"sma_20":117415.0,"sma_60":116975.0,"sma_120":113508.33},{"date":"2025-06-19","open":113094,"high":115038,"low":111540,"close":112511,"volume":21277,"rsi_14":52.05,"sma_20":117600.0,"sma_60":116841.67,"sma_120":113538.33},{"date":"2025-06-20","open":113580,"high":114163,"low":112220,"close":113774,"volume":16234,"rsi_14":39.71,"sma_20":117935.0,"sma_60":116736.67,"sma_120":113569.17},{"date":"2025-06-23","open":113580,"high":113580,"low":110762,"close":111248,"volume":28260,"rsi_14":41.06,"sma_20":118205.0,"sma_60":116588.33,"sma_120":113567.5},{"date":"2025-06-24","open":112220,"high":116689,"low":112220,"close":113969,"volume":38511,"rsi_14":50.56,"sma_20":118590.0,"sma_60":116510.0,"sma_120":113553.33},{"date":"2025-06-25","open":114066,"high":115038,"low":113386,"close":113580,"volume":21538,"rsi_14":41.95,"sma_20":118905.0,"sma_60":116490.0,"sma_120":113548.33},{"date":"2025-06-26","open":113969,"high":113969,"low":110568,"close":112220,"volume":32640,"rsi_14":36.55,"sma_20":119110.0,"sma_60":116448.33,"sma_120":113537.5},{"date":"2025-06-27","open":112511,"high":112511,"low":110082,"close":110762,"volume":29983,"rsi_14":30.25,"sma_20":119090.0,"sma_60":116390.0,"sma_120":113527.5},{"date":"2025-06-30","open":111734,"high":112609,"low":110568,"close":112220,"volume":32470,"rsi_14":35.66,"sma_20":118730.0,"sma_60":116375.0,"sma_120":113539.17},{"date":"2025-07-01","open":112706,"high":117175,"low":111831,"close":116106,"volume":30293,"rsi_14":46.18,"sma_20":118745.0,"sma_60":116446.67,"sma_120":113607.5},{"date":"2025-07-02","open":116203,"high":120576,"low":115232,"close":120478,"volume":33704,"rsi_14":49.49,"sma_20":119095.0,"sma_60":116591.67,"sma_120":113710.83},{"date":"2025-07-03","open":121547,"high":121547,"low":118341,"close":120381,"volume":18062,"rsi_14":57.09,"sma_20":119255.0,"sma_60":116733.33,"sma_120":113843.33},{"date":"2025-07-04","open":121450,"high":122227,"low":117564,"close":117855,"volume":12176,"rsi_14":51.09,"sma_20":119225.0,"sma_60":116813.33,"sma_120":113941.67},{"date":"2025-07-07","open":121936,"high":126600,"low":120284,"close":123005,"volume":41467,"rsi_14":60.25,"sma_20":119385.0,"sma_60":117048.33,"sma_120":114075.83},{"date":"2025-07-08","open":122422,"high":123588,"low":119021,"close":120478,"volume":21886,"rsi_14":62.18,"sma_20":119460.0,"sma_60":117255.0,"sma_120":114215.0},{"date":"2025-07-09","open":121061,"high":122810,"low":119604,"close":122519,"volume":15778,"rsi_14":65.75,"sma_20":119685.0,"sma_60":117556.67,"sma_120":114380.83},{"date":"2025-07-10","open":122227,"high":124559,"low":121450,"close":121936,"volume":21643,"rsi_14":63.12,"sma_20":119745.0,"sma_60":117760.0,"sma_120":114530.83},{"date":"2025-07-11","open":121644,"high":122519,"low":119993,"close":120770,"volume":16086,"rsi_14":66.01,"sma_20":119945.0,"sma_60":117965.0,"sma_120":114679.17},{"date":"2025-07-14","open":120284,"high":121839,"low":119021,"close":120673,"volume":24616,"rsi_14":62.37,"sma_20":120120.0,"sma_60":118136.67,"sma_120":114835.83},{"date":"2025-07-15","open":120187,"high":120867,"low":118730,"close":120284,"volume":16278,"rsi_14":62.37,"sma_20":120310.0,"sma_60":118250.0,"sma_120":114996.67},{"date":"2025-07-16","open":119701,"high":120187,"low":116884,"close":117369,"volume":25706,"rsi_14":58.98,"sma_20":120530.0,"sma_60":118273.33,"sma_120":115145.0},{"date":"2025-07-17","open":118049,"high":118049,"low":116009,"close":117175,"volume":12019,"rsi_14":61.7,"sma_20":120770.0,"sma_60":118285.0,"sma_120":115295.0},{"date":"2025-07-18","open":117467,"high":117855,"low":115912,"close":117272,"volume":14592,"rsi_14":59.7,"sma_20":120950.0,"sma_60":118303.33,"sma_120":115449.17},{"date":"2025-07-21","open":117369,"high":120381,"low":117078,"close":119993,"volume":14600,"rsi_14":57.81,"sma_20":121400.0,"sma_60":118408.33,"sma_120":115623.33},{"date":"2025-07-22","open":119993,"high":122033,"low":119701,"close":120673,"volume":22845,"rsi_14":50.46,"sma_20":121745.0,"sma_60":118521.67,"sma_120":115795.0},{"date":"2025-07-23","open":121839,"high":121839,"low":119701,"close":119798,"volume":17252,"rsi_14":48.67,"sma_20":122065.0,"sma_60":118618.33,"sma_120":115967.5},{"date":"2025-07-24","open":120964,"high":120964,"low":118535,"close":119313,"volume":18803,"rsi_14":53.66,"sma_20":122430.0,"sma_60":118678.33,"sma_120":116158.33},{"date":"2025-07-25","open":118535,"high":120187,"low":117758,"close":118535,"volume":10725,"rsi_14":35.63,"sma_20":122830.0,"sma_60":118736.67,"sma_120":116339.17},{"date":"2025-07-28","open":118730,"high":119701,"low":116592,"close":117564,"volume":17833,"rsi_14":39.58,"sma_20":123105.0,"sma_60":118778.33,"sma_120":116491.67},{"date":"2025-07-29","open":117564,"high":120090,"low":116106,"close":118924,"volume":14660,"rsi_14":36.5,"sma_20":123250.0,"sma_60":118838.33,"sma_120":116676.67},{"date":"2025-07-30","open":118924,"high":121450,"low":118924,"close":121061,"volume":14739,"rsi_14":47.06,"sma_20":123280.0,"sma_60":118940.0,"sma_120":116870.83},{"date":"2025-07-31","open":120964,"high":121450,"low":119118,"close":119896,"volume":8422,"rsi_14":47.06,"sma_20":123255.0,"sma_60":119036.67,"sma_120":117033.33},{"date":"2025-08-01","open":118924,"high":118924,"low":115718,"close":116786,"volume":14315,"rsi_14":39.13,"sma_20":123200.0,"sma_60":119093.33,"sma_120":117145.83},{"date":"2025-08-04","open":117564,"high":120284,"low":115912,"close":119410,"volume":12997,"rsi_14":47.83,"sma_20":123015.0,"sma_60":119223.33,"sma_120":117295.83},{"date":"2025-08-05","open":119604,"high":121256,"low":112803,"close":113677,"volume":45726,"rsi_14":41.95,"sma_20":122665.0,"sma_60":119260.0,"sma_120":117365.0},{"date":"2025-08-06","open":114649,"high":119215,"low":114163,"close":116495,"volume":21117,"rsi_14":48.67,"sma_20":122355.0,"sma_60":119323.33,"sma_120":117463.33},{"date":"2025-08-07","open":116495,"high":117661,"low":113094,"close":115038,"volume":17802,"rsi_14":45.85,"sma_20":122000.0,"sma_60":119363.33,"sma_120":117554.17},{"date":"2025-08-08","open":115038,"high":116981,"low":114163,"close":116106,"volume":11841,"rsi_14":42.31,"sma_20":121760.0,"sma_60":119428.33,"sma_120":117671.67},{"date":"2025-08-11","open":116106,"high":116398,"low":113386,"close":114260,"volume":11495,"rsi_14":37.87,"sma_20":121430.0,"sma_60":119468.33,"sma_120":117765.0},{"date":"2025-08-12","open":114260,"high":115038,"low":112900,"close":113191,"volume":12856,"rsi_14":37.59,"sma_20":121065.0,"sma_60":119523.33,"sma_120":117833.33},{"date":"2025-08-13","open":113386,"high":113677,"low":112123,"close":112997,"volume":17830,"rsi_14":38.01,"sma_20":120840.0,"sma_60":119595.0,"sma_120":117890.83},{"date":"2025-08-14","open":113483,"high":113483,"low":112171,"close":112997,"volume":7570,"rsi_14":39.16,"sma_20":120625.0,"sma_60":119665.0,"sma_120":117922.5},{"date":"2025-08-18","open":112220,"high":112900,"low":111248,"close":112706,"volume":8017,"rsi_14":40.23,"sma_20":120390.0,"sma_60":119758.33,"sma_120":117940.83},{"date":"2025-08-19","open":112220,"high":113289,"low":111540,"close":112900,"volume":7243,"rsi_14":37.3,"sma_20":120025.0,"sma_60":119876.67,"sma_120":117971.67},{"date":"2025-08-20","open":112803,"high":113289,"low":108333,"close":113191,"volume":10041,"rsi_14":32.0,"sma_20":119640.0,"sma_60":119991.67,"sma_120":117979.17},{"date":"2025-08-21","open":113191,"high":113872,"low":112803,"close":113191,"volume":9872,"rsi_14":33.8,"sma_20":119300.0,"sma_60":120090.0,"sma_120":117996.67},{"date":"2025-08-22","open":113580,"high":114357,"low":112026,"close":112997,"volume":6967,"rsi_14":39.34,"sma_20":118975.0,"sma_60":120171.67,"sma_120":118025.83},{"date":"2025-08-25","open":112609,"high":113677,"low":112609,"close":113580,"volume":3192,"rsi_14":31.48,"sma_20":118720.0,"sma_60":120213.33,"sma_120":118046.67},{"date":"2025-08-26","open":113191,"high":114746,"low":112803,"close":114357,"volume":13781,"rsi_14":53.15,"sma_20":118555.0,"sma_60":120130.0,"sma_120":118100.83},{"date":"2025-08-27","open":114357,"high":114843,"low":113580,"close":114455,"volume":5642,"rsi_14":37.35,"sma_20":118325.0,"sma_60":120106.67,"sma_120":118168.33},{"date":"2025-08-28","open":114163,"high":115620,"low":113094,"close":115135,"volume":7657,"rsi_14":50.67,"sma_20":118020.0,"sma_60":120131.67,"sma_120":118215.83},{"date":"2025-08-29","open":115815,"high":115912,"low":112414,"close":112900,"volume":13113,"rsi_14":31.03,"sma_20":117660.0,"sma_60":120056.67,"sma_120":118230.0},{"date":"2025-09-01","open":113191,"high":113191,"low":111345,"close":111831,"volume":11640,"rsi_14":34.18,"sma_20":117405.0,"sma_60":119943.33,"sma_120":118212.5},{"date":"2025-09-02","open":111831,"high":112414,"low":110082,"close":111637,"volume":5950,"rsi_14":38.57,"sma_20":117005.0,"sma_60":119801.67,"sma_120":118185.83},{"date":"2025-09-03","open":110860,"high":112026,"low":110568,"close":110762,"volume":9481,"rsi_14":35.06,"sma_20":116855.0,"sma_60":119660.0,"sma_120":118167.5},{"date":"2025-09-04","open":110374,"high":111443,"low":109694,"close":111054,"volume":9911,"rsi_14":37.5,"sma_20":116575.0,"sma_60":119538.33,"sma_120":118149.17},{"date":"2025-09-05","open":110374,"high":111248,"low":108819,"close":109499,"volume":22144,"rsi_14":32.26,"sma_20":116290.0,"sma_60":119345.0,"sma_120":118120.83},{"date":"2025-09-08","open":109499,"high":109791,"low":108819,"close":109402,"volume":8370,"rsi_14":30.43,"sma_20":115945.0,"sma_60":119216.67,"sma_120":118075.83},{"date":"2025-09-09","open":109791,"high":109791,"low":107945,"close":109305,"volume":16766,"rsi_14":27.78,"sma_20":115690.0,"sma_60":119080.0,"sma_120":118025.83},{"date":"2025-09-10","open":108819,"high":109694,"low":108333,"close":108916,"volume":59865,"rsi_14":26.6,"sma_20":115470.0,"sma_60":118948.33,"sma_120":117973.33},{"date":"2025-09-11","open":108819,"high":109694,"low":107945,"close":109597,"volume":21776,"rsi_14":32.32,"sma_20":115295.0,"sma_60":118888.33,"sma_120":117931.67},{"date":"2025-09-12","open":111151,"high":112706,"low":109888,"close":111540,"volume":22292,"rsi_14":40.71,"sma_20":115220.0,"sma_60":118871.67,"sma_120":117856.67},{"date":"2025-09-15","open":111248,"high":112900,"low":110471,"close":112900,"volume":18769,"rsi_14":43.7,"sma_20":115230.0,"sma_60":118856.67,"sma_120":117796.67},{"date":"2025-09-16","open":112317,"high":112511,"low":111443,"close":111540,"volume":16924,"rsi_14":38.64,"sma_20":115160.0,"sma_60":118861.67,"sma_120":117725.0},{"date":"2025-09-17","open":111831,"high":113386,"low":111054,"close":111443,"volume":15000,"rsi_14":34.92,"sma_20":115070.0,"sma_60":118818.33,"sma_120":117664.17},{"date":"2025-09-18","open":111441,"high":111441,"low":110278,"close":110860,"volume":9778,"rsi_14":41.51,"sma_20":114965.0,"sma_60":118776.67,"sma_120":117633.33},{"date":"2025-09-19","open":114300,"high":114700,"low":113800,"close":114700,"volume":12655,"rsi_14":47.96,"sma_20":114885.0,"sma_60":118763.33,"sma_120":117605.83},{"date":"2025-09-22","open":113580,"high":115620,"low":112317,"close":113677,"volume":21185,"rsi_14":58.82,"sma_20":114890.0,"sma_60":118813.33,"sma_120":117601.67},{"date":"2025-09-23","open":113677,"high":113677,"low":111831,"close":112220,"volume":16697,"rsi_14":56.0,"sma_20":114780.0,"sma_60":118813.33,"sma_120":117594.17},{"date":"2025-09-24","open":112706,"high":112803,"low":110568,"close":110957,"volume":12391,"rsi_14":49.63,"sma_20":114600.0,"sma_60":118725.0,"sma_120":117585.83},{"date":"2025-09-25","open":111345,"high":112220,"low":110180,"close":112026,"volume":10556,"rsi_14":60.0,"sma_20":114440.0,"sma_60":118580.0,"sma_120":117585.83},{"date":"2025-09-26","open":111151,"high":111540,"low":109888,"close":110762,"volume":10975,"rsi_14":54.93,"sma_20":114330.0,"sma_60":118415.0,"sma_120":117574.17},{"date":"2025-09-29","open":111540,"high":112317,"low":111345,"close":111831,"volume":8462,"rsi_14":58.55,"sma_20":114330.0,"sma_60":118311.67,"sma_120":117562.5},{"date":"2025-09-30","open":110762,"high":112123,"low":110762,"close":111831,"volume":105080,"rsi_14":60.14,"sma_20":114340.0,"sma_60":118120.0,"sma_120":117584.17},{"date":"2025-10-01","open":111248,"high":112317,"low":110762,"close":111540,"volume":13843,"rsi_14":56.94,"sma_20":114380.0,"sma_60":117966.67,"sma_120":117610.83},{"date":"2025-10-02","open":111637,"high":112610,"low":110373,"close":111054,"volume":25273,"rsi_14":47.69,"sma_20":114375.0,"sma_60":117768.33,"sma_120":117662.5},{"date":"2025-10-10","open":109985,"high":111151,"low":109111,"close":109208,"volume":26343,"rsi_14":35.82,"sma_20":114360.0,"sma_60":117550.0,"sma_120":117655.0},{"date":"2025-10-13","open":108625,"high":108722,"low":106487,"close":107556,"volume":19983,"rsi_14":35.04,"sma_20":114265.0,"sma_60":117323.33,"sma_120":117644.17},{"date":"2025-10-14","open":107168,"high":107945,"low":106293,"close":107265,"volume":15079,"rsi_14":34.53,"sma_20":114160.0,"sma_60":117093.33,"sma_120":117615.0},{"date":"2025-10-15","open":107556,"high":108819,"low":107556,"close":108625,"volume":7744,"rsi_14":41.33,"sma_20":114145.0,"sma_60":116893.33,"sma_120":117571.67},{"date":"2025-10-16","open":108819,"high":109888,"low":108139,"close":108625,"volume":10378,"rsi_14":40.14,"sma_20":114095.0,"sma_60":116743.33,"sma_120":117508.33},{"date":"2025-10-17","open":108139,"high":108625,"low":107070,"close":107848,"volume":13230,"rsi_14":27.27,"sma_20":113905.0,"sma_60":116583.33,"sma_120":117434.17},{"date":"2025-10-20","open":107848,"high":108722,"low":106973,"close":108333,"volume":9857,"rsi_14":33.61,"sma_20":113670.0,"sma_60":116430.0,"sma_120":117366.67},{"date":"2025-10-21","open":108236,"high":108625,"low":107168,"close":107848,"volume":9663,"rsi_14":35.96,"sma_20":113480.0,"sma_60":116221.67,"sma_120":117315.0},{"date":"2025-10-22","open":107556,"high":109985,"low":107168,"close":109402,"volume":11400,"rsi_14":38.66,"sma_20":113375.0,"sma_60":116028.33,"sma_120":117275.0},{"date":"2025-10-23","open":108528,"high":109791,"low":107556,"close":107653,"volume":12278,"rsi_14":37.1,"sma_20":113195.0,"sma_60":115820.0,"sma_120":117219.17},{"date":"2025-10-24","open":108042,"high":109694,"low":107459,"close":109305,"volume":15565,"rsi_14":40.0,"sma_20":113085.0,"sma_60":115648.33,"sma_120":117163.33},{"date":"2025-10-27","open":108625,"high":110277,"low":108625,"close":109888,"volume":12348,"rsi_14":42.65,"sma_20":112890.0,"sma_60":115500.0,"sma_120":117118.33},{"date":"2025-10-28","open":109888,"high":111443,"low":109208,"close":110957,"volume":13956,"rsi_14":47.92,"sma_20":112825.0,"sma_60":115386.67,"sma_120":117082.5},{"date":"2025-10-29","open":111248,"high":111540,"low":109014,"close":110180,"volume":13788,"rsi_14":47.26,"sma_20":112785.0,"sma_60":115236.67,"sma_120":117037.5},{"date":"2025-10-30","open":110082,"high":111540,"low":109888,"close":109888,"volume":13369,"rsi_14":52.67,"sma_20":112675.0,"sma_60":115045.0,"sma_120":116992.5},{"date":"2025-10-31","open":109888,"high":112414,"low":109597,"close":110762,"volume":18932,"rsi_14":63.41,"sma_20":112675.0,"sma_60":114888.33,"sma_120":116962.5},{"date":"2025-11-03","open":110762,"high":111248,"low":109014,"close":109597,"volume":10918,"rsi_14":59.09,"sma_20":112560.0,"sma_60":114765.0,"sma_120":116929.17},{"date":"2025-11-04","open":109305,"high":114260,"low":108528,"close":113677,"volume":32414,"rsi_14":66.25,"sma_20":112655.0,"sma_60":114666.67,"sma_120":116945.0},{"date":"2025-11-05","open":114552,"high":115038,"low":112317,"close":113483,"volume":29717,"rsi_14":65.43,"sma_20":112755.0,"sma_60":114663.33,"sma_120":116961.67},{"date":"2025-11-06","open":113872,"high":121936,"low":113191,"close":121742,"volume":91737,"rsi_14":79.92,"sma_20":113310.0,"sma_60":114753.33,"sma_120":117038.33},{"date":"2025-11-07","open":119896,"high":123588,"low":119896,"close":121353,"volume":36264,"rsi_14":78.15,"sma_20":113935.0,"sma_60":114861.67,"sma_120":117112.5},{"date":"2025-11-10","open":122227,"high":123393,"low":120770,"close":123005,"volume":17831,"rsi_14":81.2,"sma_20":114730.0,"sma_60":114980.0,"sma_120":117204.17},{"date":"2025-11-11","open":122227,"high":122713,"low":116495,"close":120381,"volume":20308,"rsi_14":71.65,"sma_20":115405.0,"sma_60":115085.0,"sma_120":117276.67},{"date":"2025-11-12","open":119313,"high":121256,"low":119313,"close":120478,"volume":9329,"rsi_14":77.05,"sma_20":116015.0,"sma_60":115210.0,"sma_120":117366.67},{"date":"2025-11-13","open":120284,"high":121256,"low":119215,"close":119215,"volume":14353,"rsi_14":71.25,"sma_20":116560.0,"sma_60":115316.67,"sma_120":117455.83},{"date":"2025-11-14","open":120381,"high":120867,"low":117855,"close":118244,"volume":11894,"rsi_14":67.62,"sma_20":117095.0,"sma_60":115406.67,"sma_120":117535.83},{"date":"2025-11-17","open":118535,"high":119798,"low":116786,"close":118632,"volume":12543,"rsi_14":66.67,"sma_20":117625.0,"sma_60":115508.33,"sma_120":117633.33},{"date":"2025-11-18","open":117758,"high":121353,"low":117758,"close":119798,"volume":21694,"rsi_14":70.54,"sma_20":118240.0,"sma_60":115626.67,"sma_120":117751.67},{"date":"2025-11-19","open":121450,"high":121839,"low":118632,"close":121450,"volume":11371,"rsi_14":73.33,"sma_20":118860.0,"sma_60":115768.33,"sma_120":117880.0},{"date":"2025-11-20","open":121450,"high":121644,"low":119993,"close":120187,"volume":12765,"rsi_14":68.73,"sma_20":119505.0,"sma_60":115888.33,"sma_120":117989.17},{"date":"2025-11-21","open":120090,"high":120964,"low":117175,"close":118730,"volume":22210,"rsi_14":67.94,"sma_20":119990.0,"sma_60":115986.67,"sma_120":118079.17},{"date":"2025-11-24","open":120478,"high":120867,"low":118632,"close":119215,"volume":17756,"rsi_14":62.67,"sma_20":120470.0,"sma_60":116083.33,"sma_120":118148.33},{"date":"2025-11-25","open":119410,"high":120381,"low":118730,"close":118827,"volume":11569,"rsi_14":62.11,"sma_20":120875.0,"sma_60":116160.0,"sma_120":118145.0},{"date":"2025-11-26","open":120187,"high":120867,"low":118049,"close":119507,"volume":11816,"rsi_14":42.28,"sma_20":121355.0,"sma_60":116246.67,"sma_120":118176.67},{"date":"2025-11-27","open":118535,"high":119604,"low":117175,"close":117952,"volume":17266,"rsi_14":39.13,"sma_20":121770.0,"sma_60":116295.0,"sma_120":118213.33},{"date":"2025-11-28","open":119021,"high":119410,"low":116786,"close":117467,"volume":16523,"rsi_14":30.87,"sma_20":122115.0,"sma_60":116373.33,"sma_120":118215.0},{"date":"2025-12-01","open":116884,"high":118244,"low":115815,"close":116203,"volume":10533,"rsi_14":34.07,"sma_20":122455.0,"sma_60":116448.33,"sma_120":118195.83},{"date":"2025-12-02","open":117078,"high":117564,"low":116009,"close":117564,"volume":5805,"rsi_14":39.86,"sma_20":122655.0,"sma_60":116550.0,"sma_120":118175.83},{"date":"2025-12-03","open":117078,"high":118827,"low":116689,"close":118535,"volume":14430,"rsi_14":47.59,"sma_20":122915.0,"sma_60":116683.33,"sma_120":118171.67},{"date":"2025-12-04","open":119507,"high":120187,"low":117175,"close":119118,"volume":11572,"rsi_14":53.19,"sma_20":122780.0,"sma_60":116821.67,"sma_120":118180.0},{"date":"2025-12-05","open":118535,"high":119507,"low":117175,"close":118244,"volume":11828,"rsi_14":48.63,"sma_20":122620.0,"sma_60":116971.67,"sma_120":118158.33},{"date":"2025-12-08","open":118438,"high":118535,"low":116106,"close":117564,"volume":8591,"rsi_14":41.84,"sma_20":122340.0,"sma_60":117111.67,"sma_120":118164.17},{"date":"2025-12-09","open":117564,"high":118341,"low":116495,"close":117078,"volume":8296,"rsi_14":32.56,"sma_20":122170.0,"sma_60":117245.0,"sma_120":118162.5},{"date":"2025-12-10","open":117855,"high":118535,"low":116786,"close":116884,"volume":11736,"rsi_14":35.59,"sma_20":121985.0,"sma_60":117381.67,"sma_120":118165.0},{"date":"2025-12-11","open":117078,"high":120867,"low":116495,"close":118827,"volume":35803,"rsi_14":50.41,"sma_20":121965.0,"sma_60":117540.0,"sma_120":118214.17},{"date":"2025-12-12","open":119215,"high":121450,"low":117272,"close":119021,"volume":26737,"rsi_14":49.17,"sma_20":122005.0,"sma_60":117668.33,"sma_120":118270.0},{"date":"2025-12-15","open":119021,"high":119021,"low":116786,"close":116786,"volume":12995,"rsi_14":42.45,"sma_20":121910.0,"sma_60":117735.0,"sma_120":118295.83},{"date":"2025-12-16","open":116786,"high":118924,"low":115718,"close":118147,"volume":14157,"rsi_14":45.21,"sma_20":121825.0,"sma_60":117848.33,"sma_120":118355.0},{"date":"2025-12-17","open":118730,"high":118730,"low":116106,"close":116981,"volume":7427,"rsi_14":46.48,"sma_20":121595.0,"sma_60":117943.33,"sma_120":118380.83},{"date":"2025-12-18","open":116495,"high":117175,"low":115620,"close":116398,"volume":6861,"rsi_14":46.15,"sma_20":121400.0,"sma_60":118033.33,"sma_120":118405.0},{"date":"2025-12-19","open":117467,"high":117467,"low":114843,"close":116398,"volume":9215,"rsi_14":50.77,"sma_20":121280.0,"sma_60":118118.33,"sma_120":118440.83},{"date":"2025-12-22","open":117175,"high":117272,"low":114552,"close":115232,"volume":11989,"rsi_14":40.62,"sma_20":121075.0,"sma_60":118145.0,"sma_120":118479.17},{"date":"2025-12-23","open":115232,"high":115426,"low":113872,"close":114843,"volume":11001,"rsi_14":34.43,"sma_20":120870.0,"sma_60":118190.0,"sma_120":118501.67},{"date":"2025-12-24","open":114746,"high":115912,"low":114455,"close":115815,"volume":5381,"rsi_14":36.51,"sma_20":120680.0,"sma_60":118273.33,"sma_120":118499.17},{"date":"2025-12-26","open":115912,"high":116009,"low":113289,"close":113289,"volume":6737,"rsi_14":32.17,"sma_20":120440.0,"sma_60":118295.0,"sma_120":118437.5},{"date":"2025-12-29","open":112220,"high":114260,"low":110957,"close":112123,"volume":8761,"rsi_14":31.08,"sma_20":120165.0,"sma_60":118318.33,"sma_120":118366.67},{"date":"2025-12-30","open":112511,"high":112609,"low":110860,"close":111345,"volume":9189,"rsi_14":30.46,"sma_20":119915.0,"sma_60":118310.0,"sma_120":118310.83},{"date":"2026-01-02","open":112220,"high":112511,"low":108916,"close":108916,"volume":14933,"rsi_14":26.44,"sma_20":119470.0,"sma_60":118260.0,"sma_120":118190.0},{"date":"2026-01-05","open":109985,"high":109985,"low":108139,"close":108722,"volume":11053,"rsi_14":16.67,"sma_20":118965.0,"sma_60":118211.67,"sma_120":118089.17},{"date":"2026-01-06","open":108916,"high":109014,"low":107070,"close":107168,"volume":18119,"rsi_14":14.12,"sma_20":118350.0,"sma_60":118146.67,"sma_120":117957.5},{"date":"2026-01-07","open":107168,"high":107362,"low":105516,"close":106196,"volume":12587,"rsi_14":15.29,"sma_20":117730.0,"sma_60":118095.0,"sma_120":117822.5},{"date":"2026-01-08","open":105613,"high":106099,"low":102990,"close":104253,"volume":24844,"rsi_14":6.13,"sma_20":117045.0,"sma_60":118038.33,"sma_120":117680.83},{"date":"2026-01-09","open":104350,"high":105224,"low":103573,"close":103864,"volume":8732,"rsi_14":6.45,"sma_20":116365.0,"sma_60":117980.0,"sma_120":117536.67},{"date":"2026-01-12","open":104350,"high":104739,"low":103087,"close":103281,"volume":14758,"rsi_14":6.45,"sma_20":115665.0,"sma_60":117888.33,"sma_120":117390.83},{"date":"2026-01-13","open":104156,"high":104544,"low":102601,"close":103670,"volume":15343,"rsi_14":8.81,"sma_20":114885.0,"sma_60":117803.33,"sma_120":117273.33},{"date":"2026-01-14","open":103864,"high":105613,"low":103767,"close":104836,"volume":15868,"rsi_14":16.35,"sma_20":114155.0,"sma_60":117751.67,"sma_120":117167.5},{"date":"2026-01-15","open":104933,"high":105904,"low":103184,"close":104350,"volume":21815,"rsi_14":16.25,"sma_20":113515.0,"sma_60":117683.33,"sma_120":117056.67},{"date":"2026-01-16","open":105322,"high":106682,"low":104544,"close":105322,"volume":16728,"rsi_14":18.62,"sma_20":121895.0,"sma_60":116261.67,"sma_120":118102.5},{"date":"2026-01-19","open":106099,"high":106876,"low":104933,"close":106293,"volume":11979,"rsi_14":25.0,"sma_20":112305.0,"sma_60":117586.67,"sma_120":116807.5},{"date":"2026-01-20","open":105419,"high":107751,"low":105419,"close":107168,"volume":18937,"rsi_14":31.91,"sma_20":111830.0,"sma_60":117578.33,"sma_120":116699.17},{"date":"2026-01-21","open":107945,"high":107945,"low":105030,"close":105904,"volume":15135,"rsi_14":30.82,"sma_20":111290.0,"sma_60":117520.0,"sma_120":116584.17},{"date":"2026-01-22","open":106487,"high":109694,"low":105516,"close":109305,"volume":21088,"rsi_14":51.28,"sma_20":110985.0,"sma_60":117510.0,"sma_120":116505.0},{"date":"2026-01-23","open":109305,"high":112026,"low":108722,"close":111345,"volume":30190,"rsi_14":57.71,"sma_20":110805.0,"sma_60":117516.67,"sma_120":116451.67},{"date":"2026-01-26","open":110860,"high":112803,"low":110180,"close":111151,"volume":26771,"rsi_14":62.73,"sma_20":110565.0,"sma_60":117533.33,"sma_120":116385.0},{"date":"2026-01-27","open":110471,"high":111054,"low":109111,"close":110277,"volume":24411,"rsi_14":63.12,"sma_20":110410.0,"sma_60":117540.0,"sma_120":116292.5},{"date":"2026-01-28","open":109791,"high":111151,"low":109305,"close":109694,"volume":13947,"rsi_14":69.18,"sma_20":110285.0,"sma_60":117521.67,"sma_120":116205.0},{"date":"2026-01-29","open":109402,"high":112026,"low":107848,"close":111540,"volume":17623,"rsi_14":74.53,"sma_20":110295.0,"sma_60":117555.0,"sma_120":116160.0},{"date":"2026-01-30","open":110471,"high":115620,"low":110374,"close":112997,"volume":26795,"rsi_14":79.41,"sma_20":110505.0,"sma_60":117543.33,"sma_120":116105.0},{"date":"2026-02-02","open":113580,"high":118535,"low":111734,"close":115718,"volume":48292,"rsi_14":81.96,"sma_20":110865.0,"sma_60":117581.67,"sma_120":116122.5},{"date":"2026-02-03","open":116301,"high":116301,"low":113969,"close":115426,"volume":21269,"rsi_14":79.46,"sma_20":111290.0,"sma_60":117473.33,"sma_120":116113.33},{"date":"2026-02-04","open":115426,"high":117952,"low":114552,"close":116689,"volume":16366,"rsi_14":44.63,"sma_20":122050.0,"sma_60":116348.33,"sma_120":118075.0},{"date":"2026-02-05","open":117272,"high":119410,"low":116301,"close":117758,"volume":21283,"rsi_14":47.92,"sma_20":122270.0,"sma_60":116468.33,"sma_120":118064.17},{"date":"2026-02-06","open":116786,"high":118730,"low":113483,"close":116981,"volume":16303,"rsi_14":48.19,"sma_20":122025.0,"sma_60":116570.0,"sma_120":118054.17},{"date":"2026-02-09","open":118827,"high":120478,"low":118244,"close":119215,"volume":14561,"rsi_14":50.79,"sma_20":121915.0,"sma_60":116736.67,"sma_120":118040.83},{"date":"2026-02-10","open":119798,"high":123199,"low":118827,"close":122519,"volume":21452,"rsi_14":53.5,"sma_20":121890.0,"sma_60":116961.67,"sma_120":118089.17},{"date":"2026-02-11","open":123393,"high":124268,"low":121547,"close":122227,"volume":18903,"rsi_14":51.04,"sma_20":121985.0,"sma_60":117183.33,"sma_120":118131.67},{"date":"2026-02-12","open":124073,"high":129514,"low":123490,"close":125919,"volume":34096,"rsi_14":57.18,"sma_20":122265.0,"sma_60":117475.0,"sma_120":118211.67},{"date":"2026-02-13","open":125919,"high":129612,"low":124705,"close":128154,"volume":26817,"rsi_14":61.58,"sma_20":122725.0,"sma_60":117793.33,"sma_120":118340.83},{"date":"2026-02-19","open":128640,"high":128640,"low":123588,"close":126308,"volume":23946,"rsi_14":58.43,"sma_20":123140.0,"sma_60":118046.67,"sma_120":118459.17},{"date":"2026-02-20","open":125822,"high":132138,"low":125822,"close":130875,"volume":31151,"rsi_14":63.03,"sma_20":123770.0,"sma_60":118355.0,"sma_120":118605.83},{"date":"2026-02-23","open":130097,"high":132526,"low":128640,"close":131749,"volume":21388,"rsi_14":63.18,"sma_20":124385.0,"sma_60":118701.67,"sma_120":118781.67},{"date":"2026-02-24","open":131749,"high":131943,"low":128737,"close":129417,"volume":17572,"rsi_14":62.14,"sma_20":124795.0,"sma_60":119010.0,"sma_120":118914.17},{"date":"2026-02-25","open":128931,"high":129514,"low":127085,"close":127765,"volume":22826,"rsi_14":72.79,"sma_20":123630.0,"sma_60":118435.0,"sma_120":117297.5},{"date":"2026-02-26","open":127765,"high":129223,"low":124656,"close":125239,"volume":18382,"rsi_14":75.69,"sma_20":125520.0,"sma_60":119531.67,"sma_120":119147.5},{"date":"2026-02-27","open":126405,"high":126502,"low":122033,"close":123393,"volume":17422,"rsi_14":61.46,"sma_20":125030.0,"sma_60":118626.67,"sma_120":117460.83},{"date":"2026-03-03","open":123685,"high":126211,"low":119604,"close":120187,"volume":24488,"rsi_14":53.87,"sma_20":125570.0,"sma_60":118673.33,"sma_120":117523.33},{"date":"2026-03-04","open":116106,"high":118244,"low":108333,"close":110471,"volume":28518,"rsi_14":41.93,"sma_20":125515.0,"sma_60":118575.0,"sma_120":117511.67},{"date":"2026-03-05","open":115038,"high":116106,"low":111345,"close":112803,"volume":16752,"rsi_14":42.07,"sma_20":125505.0,"sma_60":118493.33,"sma_120":117521.67},{"date":"2026-03-06","open":110860,"high":112414,"low":108722,"close":109888,"volume":25665,"rsi_14":34.22,"sma_20":125205.0,"sma_60":118345.0,"sma_120":117514.17},{"date":"2026-03-09","open":107848,"high":107848,"low":105419,"close":107168,"volume":15081,"rsi_14":32.27,"sma_20":124780.0,"sma_60":118140.0,"sma_120":117480.83},{"date":"2026-03-10","open":109888,"high":111540,"low":108722,"close":110180,"volume":18561,"rsi_14":31.16,"sma_20":124445.0,"sma_60":118001.67,"sma_120":117486.67},{"date":"2026-03-11","open":111151,"high":115426,"low":110471,"close":112414,"volume":10736,"rsi_14":31.16,"sma_20":124170.0,"sma_60":117913.33,"sma_120":117512.5},{"date":"2026-03-12","open":112414,"high":113677,"low":111248,"close":111248,"volume":14863,"rsi_14":31.68,"sma_20":123875.0,"sma_60":117813.33,"sma_120":117529.17},{"date":"2026-03-13","open":109694,"high":112220,"low":109208,"close":109694,"volume":13628,"rsi_14":22.19,"sma_20":123385.0,"sma_60":117690.0,"sma_120":117535.83},{"date":"2026-03-16","open":109305,"high":110568,"low":108139,"close":108139,"volume":12154,"rsi_14":19.55,"sma_20":122645.0,"sma_60":119755.0,"sma_120":118539.17},{"date":"2026-03-17","open":108819,"high":110762,"low":107945,"close":109305,"volume":14863,"rsi_14":23.26,"sma_20":121980.0,"sma_60":119790.0,"sma_120":118441.67},{"date":"2026-03-18","open":110762,"high":112123,"low":109791,"close":111637,"volume":15877,"rsi_14":28.93,"sma_20":121245.0,"sma_60":119841.67,"sma_120":118367.5},{"date":"2026-03-19","open":109402,"high":110762,"low":107848,"close":108042,"volume":14961,"rsi_14":28.15,"sma_20":120210.0,"sma_60":119831.67,"sma_120":118287.5},{"date":"2026-03-20","open":108431,"high":111248,"low":108431,"close":110180,"volume":15581,"rsi_14":33.33,"sma_20":119380.0,"sma_60":119871.67,"sma_120":118227.5},{"date":"2026-03-23","open":107168,"high":108722,"low":105516,"close":105613,"volume":18401,"rsi_14":32.23,"sma_20":118080.0,"sma_60":119825.0,"sma_120":118127.5},{"date":"2026-03-24","open":108333,"high":109791,"low":106779,"close":109111,"volume":17192,"rsi_14":48.04,"sma_20":116915.0,"sma_60":119846.67,"sma_120":118034.17},{"date":"2026-03-25","open":111151,"high":111637,"low":110082,"close":111540,"volume":11820,"rsi_14":48.19,"sma_20":115995.0,"sma_60":119883.33,"sma_120":117955.83},{"date":"2026-03-26","open":112123,"high":112123,"low":109305,"close":110860,"volume":21579,"rsi_14":51.49,"sma_20":115125.0,"sma_60":119938.33,"sma_120":117879.17},{"date":"2026-03-27","open":110180,"high":113094,"low":108722,"close":112900,"volume":14881,"rsi_14":58.97,"sma_20":114490.0,"sma_60":120000.0,"sma_120":117824.17},{"date":"2026-03-30","open":112400,"high":113050,"low":110900,"close":111700,"volume":18126,"rsi_14":47.52,"sma_20":113725.0,"sma_60":119976.67,"sma_120":117738.33},{"date":"2026-03-31","open":110600,"high":114000,"low":110200,"close":111100,"volume":17933,"rsi_14":42.94,"sma_20":113095.0,"sma_60":119925.0,"sma_120":117655.83},{"date":"2026-04-01","open":114300,"high":114600,"low":111700,"close":113900,"volume":19591,"rsi_14":49.12,"sma_20":113105.0,"sma_60":119933.33,"sma_120":117585.0},{"date":"2026-04-02","open":113600,"high":115100,"low":110400,"close":110800,"volume":12369,"rsi_14":47.06,"sma_20":112840.0,"sma_60":119895.0,"sma_120":117470.0},{"date":"2026-04-03","open":111200,"high":112400,"low":110400,"close":110600,"volume":8664,"rsi_14":48.98,"sma_20":112715.0,"sma_60":119838.33,"sma_120":117363.33},{"date":"2026-04-06","open":110900,"high":111700,"low":109300,"close":109400,"volume":9788,"rsi_14":45.48,"sma_20":112670.0,"sma_60":119781.67,"sma_120":117273.33},{"date":"2026-04-07","open":109200,"high":111300,"low":109200,"close":109600,"volume":5749,"rsi_14":41.74,"sma_20":112480.0,"sma_60":119658.33,"sma_120":117162.5},{"date":"2026-04-08","open":113600,"high":113900,"low":111300,"close":111900,"volume":10955,"rsi_14":51.14,"sma_20":112290.0,"sma_60":119576.67,"sma_120":117120.0},{"date":"2026-04-09","open":111800,"high":112700,"low":111100,"close":111100,"volume":13485,"rsi_14":46.08,"sma_20":112120.0,"sma_60":119340.0,"sma_120":117046.67},{"date":"2026-04-10","open":111700,"high":116600,"low":111700,"close":115900,"volume":21832,"rsi_14":62.24,"sma_20":112270.0,"sma_60":119190.0,"sma_120":117025.83},{"date":"2026-04-13","open":115700,"high":118000,"low":112200,"close":112300,"volume":20028,"rsi_14":50.0,"sma_20":112320.0,"sma_60":118951.67,"sma_120":116965.83},{"date":"2026-04-14","open":112700,"high":113300,"low":112100,"close":113200,"volume":14026,"rsi_14":47.12,"sma_20":112355.0,"sma_60":118773.33,"sma_120":116929.17},{"date":"2026-04-15","open":114100,"high":114400,"low":112800,"close":114000,"volume":20561,"rsi_14":49.82,"sma_20":112310.0,"sma_60":118606.67,"sma_120":116908.33},{"date":"2026-04-16","open":114000,"high":116000,"low":114000,"close":115100,"volume":12887,"rsi_14":47.96,"sma_20":112505.0,"sma_60":118480.0,"sma_120":116898.33},{"date":"2026-04-17","open":115000,"high":116500,"low":114200,"close":116200,"volume":11354,"rsi_14":59.57,"sma_20":112645.0,"sma_60":118388.33,"sma_120":116897.5},{"date":"2026-04-20","open":116200,"high":117700,"low":115300,"close":116500,"volume":10970,"rsi_14":61.64,"sma_20":113035.0,"sma_60":118295.0,"sma_120":116901.67},{"date":"2026-04-21","open":117200,"high":120500,"low":116500,"close":118200,"volume":20273,"rsi_14":59.73,"sma_20":113330.0,"sma_60":118210.0,"sma_120":116918.33},{"date":"2026-04-22","open":116900,"high":118400,"low":116200,"close":116800,"volume":11873,"rsi_14":64.71,"sma_20":113430.0,"sma_60":118073.33,"sma_120":116920.83},{"date":"2026-04-23","open":118900,"high":118900,"low":115000,"close":116000,"volume":24015,"rsi_14":62.86,"sma_20":113525.0,"sma_60":117945.0,"sma_120":116916.67},{"date":"2026-04-24","open":115400,"high":121600,"low":115200,"close":121400,"volume":33346,"rsi_14":73.81,"sma_20":113785.0,"sma_60":117931.67,"sma_120":116959.17},{"date":"2026-04-27","open":121900,"high":124000,"low":120000,"close":122100,"volume":34171,"rsi_14":74.32,"sma_20":114305.0,"sma_60":117921.67,"sma_120":117002.5},{"date":"2026-04-28","open":122200,"high":125000,"low":120800,"close":121300,"volume":24152,"rsi_14":69.42,"sma_20":114815.0,"sma_60":117905.0,"sma_120":117032.5},{"date":"2026-04-29","open":121700,"high":122500,"low":120600,"close":122300,"volume":21798,"rsi_14":72.95,"sma_20":115235.0,"sma_60":117893.33,"sma_120":117070.0},{"date":"2026-04-30","open":122300,"high":122400,"low":120100,"close":121100,"volume":22246,"rsi_14":74.23,"sma_20":116445.0,"sma_60":113618.33,"sma_120":118265.83},{"date":"2026-05-04","open":121300,"high":122600,"low":118500,"close":121200,"volume":29096,"rsi_14":75.72,"sma_20":116280.0,"sma_60":118066.67,"sma_120":117218.33},{"date":"2026-05-06","open":121000,"high":121300,"low":117200,"close":117700,"volume":22594,"rsi_14":61.31,"sma_20":116695.0,"sma_60":118048.33,"sma_120":117246.67},{"date":"2026-05-07","open":118900,"high":121200,"low":117800,"close":119500,"volume":23136,"rsi_14":63.16,"sma_20":117190.0,"sma_60":118038.33,"sma_120":117303.33},{"date":"2026-05-08","open":120200,"high":128900,"low":118800,"close":127600,"volume":68006,"rsi_14":72.4,"sma_20":117975.0,"sma_60":118145.0,"sma_120":117428.33},{"date":"2026-05-11","open":129800,"high":129800,"low":121600,"close":121600,"volume":29936,"rsi_14":58.23,"sma_20":118500.0,"sma_60":118165.0,"sma_120":117504.17},{"date":"2026-05-12","open":122500,"high":122500,"low":114000,"close":117800,"volume":37461,"rsi_14":51.79,"sma_20":118595.0,"sma_60":118083.33,"sma_120":117551.67},{"date":"2026-05-13","open":119500,"high":119500,"low":115300,"close":116300,"volume":20869,"rsi_14":47.37,"sma_20":118795.0,"sma_60":117920.0,"sma_120":117580.83},{"date":"2026-05-14","open":115700,"high":123000,"low":115700,"close":121500,"volume":26607,"rsi_14":55.89,"sma_20":119210.0,"sma_60":117848.33,"sma_120":117636.67},{"date":"2026-05-15","open":122300,"high":124300,"low":119400,"close":121400,"volume":25291,"rsi_14":56.89,"sma_20":119580.0,"sma_60":117711.67,"sma_120":117680.0},{"date":"2026-05-18","open":122500,"high":122500,"low":116700,"close":118400,"volume":11706,"rsi_14":45.92,"sma_20":119745.0,"sma_60":117486.67,"sma_120":117710.0},{"date":"2026-05-19","open":119900,"high":120400,"low":117200,"close":120200,"volume":24434,"rsi_14":47.49,"sma_20":119945.0,"sma_60":117323.33,"sma_120":117755.83},{"date":"2026-05-20","open":121200,"high":121200,"low":115100,"close":116800,"volume":20446,"rsi_14":44.44,"sma_20":119960.0,"sma_60":117025.0,"sma_120":117775.83},{"date":"2026-05-21","open":117000,"high":118800,"low":116300,"close":117000,"volume":14039,"rsi_14":43.32,"sma_20":119900.0,"sma_60":116715.0,"sma_120":117795.0},{"date":"2026-05-22","open":118800,"high":122000,"low":118500,"close":121600,"volume":16582,"rsi_14":50.58,"sma_20":120140.0,"sma_60":116521.67,"sma_120":117833.33},{"date":"2026-05-26","open":123100,"high":123200,"low":116200,"close":116700,"volume":20645,"rsi_14":45.3,"sma_20":120175.0,"sma_60":116275.0,"sma_120":117843.33},{"date":"2026-05-27","open":116900,"high":117000,"low":113000,"close":114900,"volume":17652,"rsi_14":46.97,"sma_20":119850.0,"sma_60":116041.67,"sma_120":117849.17},{"date":"2026-05-28","open":115300,"high":115300,"low":111300,"close":114200,"volume":13991,"rsi_14":44.12,"sma_20":119455.0,"sma_60":115828.33,"sma_120":117840.0},{"date":"2026-05-29","open":115400,"high":115700,"low":112200,"close":112900,"volume":20962,"rsi_14":30.81,"sma_20":119035.0,"sma_60":115648.33,"sma_120":117830.83},{"date":"2026-06-01","open":113000,"high":113100,"low":111100,"close":111400,"volume":20002,"rsi_14":34.91,"sma_20":118490.0,"sma_60":115610.0,"sma_120":117800.0},{"date":"2026-06-02","open":111900,"high":111900,"low":108200,"close":108800,"volume":17478,"rsi_14":36.2,"sma_20":117875.0,"sma_60":115488.33,"sma_120":117747.5},{"date":"2026-06-04","open":110300,"high":110300,"low":106100,"close":108600,"volume":17187,"rsi_14":37.7,"sma_20":117245.0,"sma_60":115413.33,"sma_120":117695.83},{"date":"2026-06-05","open":109900,"high":110000,"low":105900,"close":108600,"volume":13537,"rsi_14":25.29,"sma_20":116790.0,"sma_60":115385.0,"sma_120":117649.17},{"date":"2026-06-08","open":107100,"high":107700,"low":101300,"close":103100,"volume":27345,"rsi_14":20.95,"sma_20":115970.0,"sma_60":115213.33,"sma_120":117571.67},{"date":"2026-06-09","open":103200,"high":107000,"low":102300,"close":104300,"volume":22180,"rsi_14":26.26,"sma_20":114805.0,"sma_60":115023.33,"sma_120":117518.33},{"date":"2026-06-10","open":103800,"high":104400,"low":100600,"close":103200,"volume":22989,"rsi_14":20.69,"sma_20":113885.0,"sma_60":114835.0,"sma_120":117458.33},{"date":"2026-06-11","open":103200,"high":105800,"low":102200,"close":105000,"volume":25022,"rsi_14":28.47,"sma_20":113245.0,"sma_60":114703.33,"sma_120":117401.67},{"date":"2026-06-12","open":106100,"high":109700,"low":105500,"close":108300,"volume":26619,"rsi_14":35.74,"sma_20":112845.0,"sma_60":114653.33,"sma_120":117372.5},{"date":"2026-06-15","open":110200,"high":110800,"low":108200,"close":110200,"volume":19683,"rsi_14":29.5,"sma_20":112280.0,"sma_60":114615.0,"sma_120":117365.83},{"date":"2026-06-16","open":109100,"high":109900,"low":106000,"close":106300,"volume":30079,"rsi_14":30.6,"sma_20":111525.0,"sma_60":114471.67,"sma_120":117322.5},{"date":"2026-06-17","open":106600,"high":107100,"low":104600,"close":104900,"volume":21847,"rsi_14":40.8,"sma_20":107380.0,"sma_60":113671.67,"sma_120":116948.33},{"date":"2026-06-18","open":104500,"high":105100,"low":101100,"close":101100,"volume":33219,"rsi_14":27.8,"sma_20":109895.0,"sma_60":114161.67,"sma_120":117175.83},{"date":"2026-06-19","open":101600,"high":101600,"low":97900,"close":99000,"volume":27613,"rsi_14":27.06,"sma_20":109005.0,"sma_60":114000.0,"sma_120":117077.5},{"date":"2026-06-22","open":99200,"high":99300,"low":94600,"close":94800,"volume":17072,"rsi_14":24.85,"sma_20":107895.0,"sma_60":113708.33,"sma_120":116930.0},{"date":"2026-06-23","open":95200,"high":96900,"low":93200,"close":93300,"volume":17642,"rsi_14":25.71,"sma_20":106480.0,"sma_60":113350.0,"sma_120":116765.0},{"date":"2026-06-24","open":93400,"high":94700,"low":91600,"close":92800,"volume":9847,"rsi_14":25.47,"sma_20":105285.0,"sma_60":112995.0,"sma_120":116586.67},{"date":"2026-06-25","open":95000,"high":95000,"low":92700,"close":92800,"volume":12826,"rsi_14":25.47,"sma_20":104180.0,"sma_60":112605.0,"sma_120":116415.0},{"date":"2026-06-26","open":93700,"high":93700,"low":90000,"close":91900,"volume":15940,"rsi_14":29.71,"sma_20":103065.0,"sma_60":112275.0,"sma_120":116238.33},{"date":"2026-06-29","open":92800,"high":97650,"low":92000,"close":97500,"volume":19508,"rsi_14":39.38,"sma_20":102295.0,"sma_60":112048.33,"sma_120":116100.83},{"date":"2026-06-30","open":96600,"high":98800,"low":95200,"close":95300,"volume":19413,"rsi_14":38.07,"sma_20":101490.0,"sma_60":111738.33,"sma_120":115955.0},{"date":"2026-07-01","open":96500,"high":98000,"low":95000,"close":96100,"volume":18373,"rsi_14":36.14,"sma_20":100855.0,"sma_60":111493.33,"sma_120":115780.83},{"date":"2026-07-02","open":97500,"high":103800,"low":95200,"close":101500,"volume":19780,"rsi_14":40.06,"sma_20":100500.0,"sma_60":111341.67,"sma_120":115653.33},{"date":"2026-07-03","open":101700,"high":102600,"low":99400,"close":102000,"volume":14933,"rsi_14":37.5,"sma_20":100170.0,"sma_60":111218.33,"sma_120":115459.17},{"date":"2026-07-06","open":101400,"high":104800,"low":101300,"close":104200,"volume":12967,"rsi_14":46.62,"sma_20":100225.0,"sma_60":111128.33,"sma_120":115286.67},{"date":"2026-07-07","open":104500,"high":107200,"low":103600,"close":107000,"volume":14459,"rsi_14":53.23,"sma_20":100360.0,"sma_60":111046.67,"sma_120":115123.33},{"date":"2026-07-08","open":107000,"high":107900,"low":103800,"close":105600,"volume":12295,"rsi_14":57.48,"sma_20":100480.0,"sma_60":110955.0,"sma_120":114970.83},{"date":"2026-07-09","open":106900,"high":106900,"low":101300,"close":101900,"volume":21619,"rsi_14":54.57,"sma_20":100325.0,"sma_60":110721.67,"sma_120":114786.67},{"date":"2026-07-10","open":101800,"high":107800,"low":101100,"close":106500,"volume":19857,"rsi_14":68.22,"sma_20":100235.0,"sma_60":110625.0,"sma_120":114651.67},{"date":"2026-07-13","open":106100,"high":110900,"low":105000,"close":107800,"volume":17263,"rsi_14":72.73,"sma_20":100115.0,"sma_60":110535.0,"sma_120":114535.83},{"date":"2026-07-14","open":107800,"high":107800,"low":101800,"close":102500,"volume":26832,"rsi_14":63.22,"sma_20":99925.0,"sma_60":110343.33,"sma_120":114372.5},{"date":"2026-07-15","open":103100,"high":103800,"low":98900,"close":100200,"volume":21235,"rsi_14":59.49,"sma_20":99690.0,"sma_60":110095.0,"sma_120":114180.0},{"date":"2026-07-16","open":101600,"high":102400,"low":99500,"close":101000,"volume":8782,"rsi_14":61.7,"sma_20":99685.0,"sma_60":109841.67,"sma_120":113980.0},{"date":"2026-07-20","open":101200,"high":101300,"low":97800,"close":100000,"volume":16334,"rsi_14":53.64,"sma_20":99735.0,"sma_60":109566.67,"sma_120":113782.5},{"date":"2026-07-21","open":98800,"high":101600,"low":98600,"close":100500,"volume":17318,"rsi_14":57.98,"sma_20":100020.0,"sma_60":109271.67,"sma_120":113601.67},{"date":"2026-07-22","open":100700,"high":102200,"low":99300,"close":99500,"volume":20857,"rsi_14":55.18,"sma_20":100330.0,"sma_60":108983.33,"sma_120":113408.33},{"date":"2026-07-23","open":99400,"high":102500,"low":98300,"close":102000,"volume":25380,"rsi_14":50.84,"sma_20":100790.0,"sma_60":108750.0,"sma_120":113239.17},{"date":"2026-07-24","open":100000,"high":103400,"low":100000,"close":102000,"volume":10032,"rsi_14":50.0,"sma_20":101250.0,"sma_60":108426.67,"sma_120":113064.17},{"date":"2026-07-27","open":102200,"high":104300,"low":101900,"close":103500,"volume":27725,"rsi_14":48.78,"sma_20":101830.0,"sma_60":108116.67,"sma_120":112915.0},{"date":"2026-07-28","open":102700,"high":103700,"low":100000,"close":100800,"volume":9248,"rsi_14":39.16,"sma_20":101995.0,"sma_60":107775.0,"sma_120":112747.5},{"date":"2026-07-29","open":100100,"high":108900,"low":100100,"close":102500,"volume":35768,"rsi_14":44.64,"sma_20":102355.0,"sma_60":107445.0,"sma_120":112698.33},{"date":"2026-07-30","open":100400,"high":107700,"low":100400,"close":106000,"volume":34182,"rsi_14":57.14,"sma_20":102850.0,"sma_60":107193.33,"sma_120":112612.5},{"date":"2026-07-31","open":103000,"high":104200,"low":100400,"close":103000,"volume":24231,"rsi_14":43.54,"sma_20":102925.0,"sma_60":106890.0,"sma_120":112478.33},{"date":"2026-08-03","open":101800,"high":104600,"low":100500,"close":100900,"volume":20160,"rsi_14":37.63,"sma_20":102870.0,"sma_60":106610.0,"sma_120":112329.17},{"date":"2026-08-04","open":100600,"high":103800,"low":100600,"close":103300,"volume":19540,"rsi_14":51.6,"sma_20":102825.0,"sma_60":106340.0,"sma_120":112189.17},{"date":"2026-08-05","open":102700,"high":105300,"low":101700,"close":101800,"volume":15722,"rsi_14":53.31,"sma_20":102565.0,"sma_60":105910.0,"sma_120":112027.5},{"date":"2026-08-06","open":102000,"high":104300,"low":101700,"close":104000,"volume":10267,"rsi_14":55.86,"sma_20":102485.0,"sma_60":105616.67,"sma_120":111890.83},{"date":"2026-08-07","open":103100,"high":120700,"low":103100,"close":116900,"volume":105777,"rsi_14":72.53,"sma_20":103235.0,"sma_60":105601.67,"sma_120":111842.5},{"date":"2026-08-10","open":123000,"high":131700,"low":122200,"close":130900,"volume":111514,"rsi_14":79.8,"sma_20":104455.0,"sma_60":105845.0,"sma_120":111882.5},{"date":"2026-08-11","open":129100,"high":130700,"low":125900,"close":127200,"volume":24790,"rsi_14":75.79,"sma_20":105425.0,"sma_60":105940.0,"sma_120":111894.17},{"date":"2026-08-12","open":126300,"high":127600,"low":121300,"close":122800,"volume":31120,"rsi_14":68.71,"sma_20":106440.0,"sma_60":105963.33,"sma_120":111837.5},{"date":"2026-08-13","open":123000,"high":123400,"low":118900,"close":119200,"volume":53155,"rsi_14":64.53,"sma_20":107390.0,"sma_60":105976.67,"sma_120":111731.67},{"date":"2026-08-14","open":119400,"high":130000,"low":119300,"close":129300,"volume":62201,"rsi_14":69.03,"sma_20":108805.0,"sma_60":106128.33,"sma_120":111725.83},{"date":"2026-08-18","open":127500,"high":131100,"low":121200,"close":123200,"volume":24827,"rsi_14":65.73,"sma_20":109965.0,"sma_60":106235.0,"sma_120":111630.0},{"date":"2026-08-19","open":121900,"high":126800,"low":120600,"close":123400,"volume":21026,"rsi_14":64.99,"sma_20":111110.0,"sma_60":106341.67,"sma_120":111528.33},{"date":"2026-08-20","open":122200,"high":129000,"low":122100,"close":128000,"volume":35391,"rsi_14":65.54,"sma_20":112535.0,"sma_60":106448.33,"sma_120":111485.0},{"date":"2026-08-21","open":127400,"high":129900,"low":125400,"close":128300,"volume":29031,"rsi_14":68.58,"sma_20":113850.0,"sma_60":106641.67,"sma_120":111458.33},{"date":"2026-08-24","open":127100,"high":130900,"low":125100,"close":130100,"volume":23613,"rsi_14":71.53,"sma_20":115255.0,"sma_60":106895.0,"sma_120":111468.33},{"date":"2026-08-25","open":129800,"high":136200,"low":128600,"close":135200,"volume":55369,"rsi_14":72.62,"sma_20":116840.0,"sma_60":107245.0,"sma_120":111536.67},{"date":"2026-08-26","open":134800,"high":143500,"low":133800,"close":139900,"volume":84149,"rsi_14":75.85,"sma_20":118795.0,"sma_60":107695.0,"sma_120":111671.67},{"date":"2026-08-27","open":138000,"high":139900,"low":134500,"close":136000,"volume":36331,"rsi_14":71.22,"sma_20":120470.0,"sma_60":108105.0,"sma_120":111857.5},{"date":"2026-08-28","open":134100,"high":148000,"low":134100,"close":146300,"volume":61535,"rsi_14":70.19,"sma_20":122485.0,"sma_60":108730.0,"sma_120":112109.17},{"date":"2026-08-31","open":146400,"high":155000,"low":144500,"close":145700,"volume":122654,"rsi_14":62.46,"sma_20":124620.0,"sma_60":109348.33,"sma_120":112380.83},{"date":"2026-09-01","open":143400,"high":150500,"low":139500,"close":144700,"volume":44855,"rsi_14":65.43,"sma_20":126810.0,"sma_60":109950.0,"sma_120":112667.5},{"date":"2026-09-02","open":144100,"high":150900,"low":143200,"close":148600,"volume":47437,"rsi_14":72.95,"sma_20":129075.0,"sma_60":110708.33,"sma_120":112960.83},{"date":"2026-09-03","open":148500,"high":148500,"low":143200,"close":146600,"volume":22722,"rsi_14":75.09,"sma_20":131315.0,"sma_60":111413.33,"sma_120":113218.33},{"date":"2026-09-04","open":144700,"high":148300,"low":142400,"close":145500,"volume":19450,"rsi_14":67.76,"sma_20":133390.0,"sma_60":112118.33,"sma_120":113476.67},{"date":"2026-09-07","open":143600,"high":143800,"low":134400,"close":138600,"volume":32971,"rsi_14":66.59,"sma_20":134475.0,"sma_60":112678.33,"sma_120":113690.83},{"date":"2026-09-08","open":139500,"high":142900,"low":136500,"close":139700,"volume":18324,"rsi_14":67.23,"sma_20":134915.0,"sma_60":113201.67,"sma_120":113927.5},{"date":"2026-09-09","open":139500,"high":140900,"low":137200,"close":139100,"volume":16050,"rsi_14":62.82,"sma_20":135510.0,"sma_60":113683.33,"sma_120":114149.17},{"date":"2026-09-10","open":137200,"high":148700,"low":137100,"close":144700,"volume":28575,"rsi_14":66.87,"sma_20":136605.0,"sma_60":114323.33,"sma_120":114397.5},{"date":"2026-09-11","open":140200,"high":149000,"low":137500,"close":142900,"volume":26336,"rsi_14":63.17,"sma_20":137790.0,"sma_60":114956.67,"sma_120":114661.67},{"date":"2026-09-14","open":141900,"high":146100,"low":140500,"close":141100,"volume":18760,"rsi_14":56.51,"sma_20":138380.0,"sma_60":115623.33,"sma_120":114892.5},{"date":"2026-09-15","open":140500,"high":142400,"low":135300,"close":135800,"volume":17415,"rsi_14":45.53,"sma_20":139010.0,"sma_60":116236.67,"sma_120":115118.33},{"date":"2026-09-16","open":135000,"high":135800,"low":129000,"close":131200,"volume":30630,"rsi_14":44.85,"sma_20":139400.0,"sma_60":116843.33,"sma_120":115275.83},{"date":"2026-09-17","open":131900,"high":132700,"low":127500,"close":130500,"volume":29658,"rsi_14":28.65,"sma_20":139525.0,"sma_60":117463.33,"sma_120":115406.67},{"date":"2026-09-18","open":128500,"high":129500,"low":125150,"close":127100,"volume":18368,"rsi_14":26.63,"sma_20":139465.0,"sma_60":118035.0,"sma_120":115515.0},{"date":"2026-09-21","open":127100,"high":128800,"low":125600,"close":127500,"volume":14515,"rsi_14":28.06,"sma_20":139335.0,"sma_60":118613.33,"sma_120":115609.17},{"date":"2026-09-22","open":128400,"high":128400,"low":123900,"close":124500,"volume":9592,"rsi_14":18.54,"sma_20":138800.0,"sma_60":119156.67,"sma_120":115715.83},{"date":"2026-09-23","open":124200,"high":126300,"low":122700,"close":125000,"volume":13331,"rsi_14":20.65,"sma_20":138055.0,"sma_60":119615.0,"sma_120":115831.67},{"date":"2026-09-28","open":124600,"high":128300,"low":123000,"close":125900,"volume":11397,"rsi_14":23.22,"sma_20":137550.0,"sma_60":120125.0,"sma_120":115931.67},{"date":"2026-09-29","open":127500,"high":128100,"low":122400,"close":124200,"volume":10532,"rsi_14":27.07,"sma_20":136445.0,"sma_60":120593.33,"sma_120":116043.33},{"date":"2026-09-30","open":124700,"high":125500,"low":120800,"close":121900,"volume":14883,"rsi_14":22.77,"sma_20":135260.0,"sma_60":120935.0,"sma_120":116138.33},{"date":"2026-10-01","open":123400,"high":123600,"low":121100,"close":122400,"volume":8707,"rsi_14":24.15,"sma_20":134145.0,"sma_60":121275.0,"sma_120":116246.67},{"date":"2026-10-02","open":121100,"high":122400,"low":118200,"close":120100,"volume":13597,"rsi_14":7.59,"sma_20":132720.0,"sma_60":121540.0,"sma_120":116334.17},{"date":"2026-10-06","open":121400,"high":121400,"low":118200,"close":119900,"volume":12624,"rsi_14":8.33,"sma_20":131380.0,"sma_60":121753.33,"sma_120":116400.0},{"date":"2026-10-07","open":119700,"high":124000,"low":119700,"close":122300,"volume":10328,"rsi_14":16.67,"sma_20":130220.0,"sma_60":122031.67,"sma_120":116493.33},{"date":"2026-10-08","open":121700,"high":124000,"low":119400,"close":121400,"volume":21901,"rsi_14":19.75,"sma_20":129360.0,"sma_60":122356.67,"sma_120":116539.17},{"date":"2026-10-12","open":123500,"high":124800,"low":118800,"close":118900,"volume":21171,"rsi_14":21.66,"sma_20":128320.0,"sma_60":122563.33,"sma_120":116594.17},{"date":"2026-10-13","open":119900,"high":120000,"low":114000,"close":120000,"volume":12689,"rsi_14":26.24,"sma_20":127365.0,"sma_60":122766.67,"sma_120":116650.83},{"date":"2026-10-14","open":120100,"high":120200,"low":115500,"close":117300,"volume":19032,"rsi_14":27.1,"sma_20":125995.0,"sma_60":123013.33,"sma_120":116678.33},{"date":"2026-10-15","open":117100,"high":122300,"low":114500,"close":120600,"volume":36473,"rsi_14":35.8,"sma_20":124880.0,"sma_60":123353.33,"sma_120":116724.17},{"date":"2026-10-16","open":121400,"high":125900,"low":119500,"close":121200,"volume":45896,"rsi_14":42.47,"sma_20":123885.0,"sma_60":123690.0,"sma_120":116765.83},{"date":"2026-10-19","open":122300,"high":123600,"low":119600,"close":122600,"volume":17677,"rsi_14":44.74,"sma_20":123225.0,"sma_60":124066.67,"sma_120":116816.67},{"date":"2026-10-20","open":121400,"high":125700,"low":119600,"close":123100,"volume":21580,"rsi_14":43.75,"sma_20":122820.0,"sma_60":124443.33,"sma_120":116857.5},{"date":"2026-10-21","open":123800,"high":123800,"low":119500,"close":122400,"volume":19466,"rsi_14":45.79,"sma_20":122415.0,"sma_60":124825.0,"sma_120":116904.17},{"date":"2026-10-22","open":120700,"high":124300,"low":120100,"close":121900,"volume":9148,"rsi_14":50.0,"sma_20":122155.0,"sma_60":125156.67,"sma_120":116953.33},{"date":"2026-10-23","open":122493,"high":125405,"low":120083,"close":123300,"volume":26381}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9314.7,"pbr":0.48,"per":13.24,"roa":0.76,"roe":1.53,"grade":"C","comment":"PER 13.28배, ROE 1.53%","revenue":4359599256564.0,"analysis":"PER 13.3배입니다. ROE 1.5%입니다. 시가총액 1.14조. 매출 4.36조, 영업이익 1592.97억.","eps_basis":"TTM","debt_ratio":0.9953611448686154,"market_cap":1134888093900,"net_income":85737844429.0,"total_debt":2354549276393.0,"ttm_window":"2025Q3~2026Q2","gross_margin":29.77,"total_assets":4720071869405.0,"total_equity":2365522593012.0,"profit_margin":1.97,"revenue_basis":"TTM","dividend_yield":2.85,"net_income_basis":"TTM","operating_income":159297257748.0,"operating_margin":3.65,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":123300.0,"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":"2017-10-30","close":190000.0},{"date":"2017-10-31","close":186000.0},{"date":"2017-11-01","close":180000.0},{"date":"2017-11-02","close":172000.0},{"date":"2017-11-03","close":170000.0},{"date":"2017-11-06","close":166000.0},{"date":"2017-11-07","close":169000.0},{"date":"2017-11-08","close":177500.0},{"date":"2017-11-09","close":173500.0},{"date":"2017-11-10","close":170000.0},{"date":"2017-11-13","close":171500.0},{"date":"2017-11-14","close":170000.0},{"date":"2017-11-15","close":167000.0},{"date":"2017-11-16","close":163500.0},{"date":"2017-11-17","close":161000.0},{"date":"2017-11-20","close":160500.0},{"date":"2017-11-21","close":159000.0},{"date":"2017-11-22","close":157500.0},{"date":"2017-11-23","close":153500.0},{"date":"2017-11-24","close":153000.0},{"date":"2017-11-27","close":149000.0},{"date":"2017-11-28","close":149000.0},{"date":"2017-11-29","close":146500.0},{"date":"2017-11-30","close":149500.0},{"date":"2017-12-01","close":159000.0},{"date":"2017-12-04","close":157000.0},{"date":"2017-12-05","close":161500.0},{"date":"2017-12-06","close":160000.0},{"date":"2017-12-07","close":158000.0},{"date":"2017-12-08","close":154500.0},{"date":"2017-12-11","close":147500.0},{"date":"2017-12-12","close":149500.0},{"date":"2017-12-13","close":151500.0},{"date":"2017-12-14","close":147000.0},{"date":"2017-12-15","close":147000.0},{"date":"2017-12-18","close":149000.0},{"date":"2017-12-19","close":146000.0},{"date":"2017-12-20","close":145000.0},{"date":"2017-12-21","close":145000.0},{"date":"2017-12-22","close":145500.0},{"date":"2017-12-26","close":149000.0},{"date":"2017-12-27","close":147500.0},{"date":"2017-12-28","close":146000.0},{"date":"2018-01-02","close":127008.1641},{"date":"2018-01-03","close":130896.1406},{"date":"2018-01-04","close":132192.1719},{"date":"2018-01-05","close":131760.1719},{"date":"2018-01-08","close":130896.1406},{"date":"2018-01-09","close":127872.1719},{"date":"2018-01-10","close":127008.1641},{"date":"2018-01-11","close":127440.1484},{"date":"2018-01-12","close":127872.1719},{"date":"2018-01-15","close":126576.1797},{"date":"2018-01-16","close":126576.1797},{"date":"2018-01-17","close":129600.1719},{"date":"2018-01-18","close":135216.1875},{"date":"2018-01-19","close":136944.1562},{"date":"2018-01-22","close":136512.1562},{"date":"2018-01-23","close":141696.1719},{"date":"2018-01-24","close":145584.1875},{"date":"2018-01-25","close":149472.1875},{"date":"2018-01-26","close":149472.1875},{"date":"2018-01-29","close":149904.2031},{"date":"2018-01-30","close":151200.1875},{"date":"2018-01-31","close":151200.1875},{"date":"2018-02-01","close":152064.2188},{"date":"2018-02-02","close":150768.1719},{"date":"2018-02-05","close":149040.1875},{"date":"2018-02-06","close":148608.1875},{"date":"2018-02-07","close":141696.1719},{"date":"2018-02-08","close":144288.2031},{"date":"2018-02-09","close":142560.1875},{"date":"2018-02-12","close":145152.2188},{"date":"2018-02-13","close":144288.2031},{"date":"2018-02-14","close":144288.2031},{"date":"2018-02-19","close":146016.1719},{"date":"2018-02-20","close":146016.1719},{"date":"2018-02-21","close":147744.1875},{"date":"2018-02-22","close":148176.2031},{"date":"2018-02-23","close":148608.1875},{"date":"2018-02-26","close":147312.1875},{"date":"2018-02-27","close":148176.2031},{"date":"2018-02-28","close":150336.1875},{"date":"2018-03-02","close":150768.1719},{"date":"2018-03-05","close":155088.1875},{"date":"2018-03-06","close":154656.2031},{"date":"2018-03-07","close":150768.1719},{"date":"2018-03-08","close":150336.1875},{"date":"2018-03-09","close":151200.1875},{"date":"2018-03-12","close":152928.1875},{"date":"2018-03-13","close":155520.2188},{"date":"2018-03-14","close":153360.2031},{"date":"2018-03-15","close":152064.2188},{"date":"2018-03-16","close":149472.1875},{"date":"2018-03-19","close":148176.2031},{"date":"2018-03-20","close":146880.1875},{"date":"2018-03-21","close":142992.1719},{"date":"2018-03-22","close":145152.2188},{"date":"2018-03-23","close":141696.1719},{"date":"2018-03-26","close":143424.1875},{"date":"2018-03-27","close":146448.2031},{"date":"2018-03-28","close":147312.1875},{"date":"2018-03-29","close":146880.1875},{"date":"2018-03-30","close":150336.1875},{"date":"2018-04-02","close":151200.1875},{"date":"2018-04-03","close":154224.1875},{"date":"2018-04-04","close":152064.2188},{"date":"2018-04-05","close":153360.2031},{"date":"2018-04-06","close":151632.1719},{"date":"2018-04-09","close":151632.1719},{"date":"2018-04-10","close":155952.2031},{"date":"2018-04-11","close":156384.1875},{"date":"2018-04-12","close":156384.1875},{"date":"2018-04-13","close":155952.2031},{"date":"2018-04-16","close":156384.1875},{"date":"2018-04-17","close":161136.1875},{"date":"2018-04-18","close":164160.2188},{"date":"2018-04-19","close":163296.2188},{"date":"2018-04-20","close":161568.2188},{"date":"2018-04-23","close":160704.1875},{"date":"2018-04-24","close":163728.1875},{"date":"2018-04-25","close":162432.2031},{"date":"2018-04-26","close":160272.2188},{"date":"2018-04-27","close":161136.1875},{"date":"2018-04-30","close":164160.2188},{"date":"2018-05-02","close":160704.1875},{"date":"2018-05-03","close":161136.1875},{"date":"2018-05-04","close":155520.2188},{"date":"2018-05-08","close":151200.1875},{"date":"2018-05-09","close":152928.1875},{"date":"2018-05-10","close":157680.2031},{"date":"2018-05-11","close":156816.2031},{"date":"2018-05-14","close":155952.2031},{"date":"2018-05-15","close":155520.2188},{"date":"2018-05-16","close":153792.2031},{"date":"2018-05-17","close":153792.2031},{"date":"2018-05-18","close":155088.1875},{"date":"2018-05-21","close":153792.2031},{"date":"2018-05-23","close":153792.2031},{"date":"2018-05-24","close":155520.2188},{"date":"2018-05-25","close":157248.2031},{"date":"2018-05-28","close":157680.2031},{"date":"2018-05-29","close":158112.2031},{"date":"2018-05-30","close":159408.2188},{"date":"2018-05-31","close":158112.2031},{"date":"2018-06-01","close":157248.2031},{"date":"2018-06-04","close":158112.2031},{"date":"2018-06-05","close":157680.2031},{"date":"2018-06-07","close":158976.2188},{"date":"2018-06-08","close":159408.2188},{"date":"2018-06-11","close":158976.2188},{"date":"2018-06-12","close":165456.2188},{"date":"2018-06-14","close":164592.2031},{"date":"2018-06-15","close":159840.1875},{"date":"2018-06-18","close":158112.2031},{"date":"2018-06-19","close":156816.2031},{"date":"2018-06-20","close":155952.2031},{"date":"2018-06-21","close":156384.1875},{"date":"2018-06-22","close":155952.2031},{"date":"2018-06-25","close":155952.2031},{"date":"2018-06-26","close":155088.1875},{"date":"2018-06-27","close":156384.1875},{"date":"2018-06-28","close":155088.1875},{"date":"2018-06-29","close":156384.1875},{"date":"2018-07-02","close":150768.1719},{"date":"2018-07-03","close":150768.1719},{"date":"2018-07-04","close":149472.1875},{"date":"2018-07-05","close":143856.1719},{"date":"2018-07-06","close":139536.1875},{"date":"2018-07-09","close":139968.1719},{"date":"2018-07-10","close":142128.1719},{"date":"2018-07-11","close":142128.1719},{"date":"2018-07-12","close":144288.2031},{"date":"2018-07-13","close":143424.1875},{"date":"2018-07-16","close":140832.1719},{"date":"2018-07-17","close":138672.1875},{"date":"2018-07-18","close":139536.1875},{"date":"2018-07-19","close":137376.1875},{"date":"2018-07-20","close":133056.1719},{"date":"2018-07-23","close":135648.1875},{"date":"2018-07-24","close":135648.1875},{"date":"2018-07-25","close":133056.1719},{"date":"2018-07-26","close":133488.1719},{"date":"2018-07-27","close":133488.1719},{"date":"2018-07-30","close":135216.1875},{"date":"2018-07-31","close":136512.1562},{"date":"2018-08-01","close":134352.1875},{"date":"2018-08-02","close":135648.1875},{"date":"2018-08-03","close":134784.1875},{"date":"2018-08-06","close":136080.1562},{"date":"2018-08-07","close":135216.1875},{"date":"2018-08-08","close":136512.1562},{"date":"2018-08-09","close":135648.1875},{"date":"2018-08-10","close":135648.1875},{"date":"2018-08-13","close":134352.1875},{"date":"2018-08-14","close":134352.1875},{"date":"2018-08-16","close":135648.1875},{"date":"2018-08-17","close":136944.1562},{"date":"2018-08-20","close":138240.1719},{"date":"2018-08-21","close":141264.1875},{"date":"2018-08-22","close":139104.1875},{"date":"2018-08-23","close":136512.1562},{"date":"2018-08-24","close":135648.1875},{"date":"2018-08-27","close":135648.1875},{"date":"2018-08-28","close":138240.1719},{"date":"2018-08-29","close":139968.1719},{"date":"2018-08-30","close":139536.1875},{"date":"2018-08-31","close":143424.1875},{"date":"2018-09-03","close":138672.1875},{"date":"2018-09-04","close":136080.1562},{"date":"2018-09-05","close":135216.1875},{"date":"2018-09-06","close":136512.1562},{"date":"2018-09-07","close":136080.1562},{"date":"2018-09-10","close":152928.1875},{"date":"2018-09-11","close":149472.1875},{"date":"2018-09-12","close":151200.1875},{"date":"2018-09-13","close":151200.1875},{"date":"2018-09-14","close":149472.1875},{"date":"2018-09-17","close":150768.1719},{"date":"2018-09-18","close":150336.1875},{"date":"2018-09-19","close":155088.1875},{"date":"2018-09-20","close":154224.1875},{"date":"2018-09-21","close":158112.2031},{"date":"2018-09-27","close":157248.2031},{"date":"2018-09-28","close":155952.2031},{"date":"2018-10-01","close":154656.2031},{"date":"2018-10-02","close":155952.2031},{"date":"2018-10-04","close":147744.1875},{"date":"2018-10-05","close":145584.1875},{"date":"2018-10-08","close":149472.1875},{"date":"2018-10-10","close":149472.1875},{"date":"2018-10-11","close":149040.1875},{"date":"2018-10-12","close":155520.2188},{"date":"2018-10-15","close":152496.2031},{"date":"2018-10-16","close":148176.2031},{"date":"2018-10-17","close":149040.1875},{"date":"2018-10-18","close":146448.2031},{"date":"2018-10-19","close":142992.1719},{"date":"2018-10-22","close":142560.1875},{"date":"2018-10-23","close":134784.1875},{"date":"2018-10-24","close":136512.1562},{"date":"2018-10-25","close":135216.1875},{"date":"2018-10-26","close":137376.1875},{"date":"2018-10-29","close":136944.1562},{"date":"2018-10-30","close":133920.1719},{"date":"2018-10-31","close":137376.1875},{"date":"2018-11-01","close":138240.1719},{"date":"2018-11-02","close":137808.1719},{"date":"2018-11-05","close":136080.1562},{"date":"2018-11-06","close":134784.1875},{"date":"2018-11-07","close":133488.1719},{"date":"2018-11-08","close":131760.1719},{"date":"2018-11-09","close":131760.1719},{"date":"2018-11-12","close":129600.1719},{"date":"2018-11-13","close":131328.1719},{"date":"2018-11-14","close":131328.1719},{"date":"2018-11-15","close":131328.1719},{"date":"2018-11-16","close":135216.1875},{"date":"2018-11-19","close":135648.1875},{"date":"2018-11-20","close":132192.1719},{"date":"2018-11-21","close":134352.1875},{"date":"2018-11-22","close":133920.1719},{"date":"2018-11-23","close":135216.1875},{"date":"2018-11-26","close":136512.1562},{"date":"2018-11-27","close":135648.1875},{"date":"2018-11-28","close":147744.1875},{"date":"2018-11-29","close":148176.2031},{"date":"2018-11-30","close":144288.2031},{"date":"2018-12-03","close":149040.1875},{"date":"2018-12-04","close":149472.1875},{"date":"2018-12-05","close":150768.1719},{"date":"2018-12-06","close":146016.1719},{"date":"2018-12-07","close":150336.1875},{"date":"2018-12-10","close":146880.1875},{"date":"2018-12-11","close":149040.1875},{"date":"2018-12-12","close":148608.1875},{"date":"2018-12-13","close":146016.1719},{"date":"2018-12-14","close":146016.1719},{"date":"2018-12-17","close":145152.2188},{"date":"2018-12-18","close":141264.1875},{"date":"2018-12-19","close":141264.1875},{"date":"2018-12-20","close":140832.1719},{"date":"2018-12-21","close":140400.1875},{"date":"2018-12-24","close":137808.1719},{"date":"2018-12-26","close":134784.1875},{"date":"2018-12-27","close":135916.8125},{"date":"2018-12-28","close":131560.5156},{"date":"2019-01-02","close":133303.0312},{"date":"2019-01-03","close":136352.4531},{"date":"2019-01-04","close":141580.0},{"date":"2019-01-07","close":147678.8438},{"date":"2019-01-08","close":143322.5312},{"date":"2019-01-09","close":142015.625},{"date":"2019-01-10","close":138966.2188},{"date":"2019-01-11","close":144193.7969},{"date":"2019-01-14","close":139401.875},{"date":"2019-01-15","close":140273.1094},{"date":"2019-01-16","close":139837.5},{"date":"2019-01-17","close":138966.2188},{"date":"2019-01-18","close":140708.7656},{"date":"2019-01-21","close":139401.875},{"date":"2019-01-22","close":142451.2812},{"date":"2019-01-23","close":143322.5312},{"date":"2019-01-24","close":144629.4375},{"date":"2019-01-25","close":146371.9531},{"date":"2019-01-28","close":145065.0469},{"date":"2019-01-29","close":147243.2031},{"date":"2019-01-30","close":143758.1562},{"date":"2019-01-31","close":151599.5312},{"date":"2019-02-01","close":149857.0},{"date":"2019-02-07","close":148985.7344},{"date":"2019-02-08","close":154213.2812},{"date":"2019-02-11","close":148114.4688},{"date":"2019-02-12","close":149421.375},{"date":"2019-02-13","close":145936.3438},{"date":"2019-02-14","close":149421.375},{"date":"2019-02-15","close":150292.625},{"date":"2019-02-18","close":148550.1094},{"date":"2019-02-19","close":147243.2031},{"date":"2019-02-20","close":149857.0},{"date":"2019-02-21","close":150728.2656},{"date":"2019-02-22","close":155955.8281},{"date":"2019-02-25","close":154648.9531},{"date":"2019-02-26","close":156827.1094},{"date":"2019-02-27","close":159876.5312},{"date":"2019-02-28","close":155955.8281},{"date":"2019-03-04","close":159005.2344},{"date":"2019-03-05","close":159440.8594},{"date":"2019-03-06","close":158569.625},{"date":"2019-03-07","close":161619.0469},{"date":"2019-03-08","close":160312.1406},{"date":"2019-03-11","close":163361.5625},{"date":"2019-03-12","close":165539.7031},{"date":"2019-03-13","close":163797.1875},{"date":"2019-03-14","close":167282.2188},{"date":"2019-03-15","close":167282.2188},{"date":"2019-03-18","close":162925.9219},{"date":"2019-03-19","close":158133.9844},{"date":"2019-03-20","close":159876.5312},{"date":"2019-03-21","close":155955.8281},{"date":"2019-03-22","close":152906.4062},{"date":"2019-03-25","close":153777.6719},{"date":"2019-03-26","close":159876.5312},{"date":"2019-03-27","close":163361.5625},{"date":"2019-03-28","close":165975.3438},{"date":"2019-03-29","close":161183.4062},{"date":"2019-04-01","close":162925.9219},{"date":"2019-04-02","close":160747.7656},{"date":"2019-04-03","close":158569.625},{"date":"2019-04-04","close":157698.3438},{"date":"2019-04-05","close":155520.2031},{"date":"2019-04-08","close":158133.9844},{"date":"2019-04-09","close":157262.7188},{"date":"2019-04-10","close":160747.7656},{"date":"2019-04-11","close":162490.2812},{"date":"2019-04-12","close":159876.5312},{"date":"2019-04-15","close":159876.5312},{"date":"2019-04-16","close":157262.7188},{"date":"2019-04-17","close":164232.8125},{"date":"2019-04-18","close":164232.8125},{"date":"2019-04-19","close":162925.9219},{"date":"2019-04-22","close":162925.9219},{"date":"2019-04-23","close":163361.5625},{"date":"2019-04-24","close":162054.6406},{"date":"2019-04-25","close":158569.625},{"date":"2019-04-26","close":162490.2812},{"date":"2019-04-29","close":162054.6406},{"date":"2019-04-30","close":160747.7656},{"date":"2019-05-02","close":161183.4062},{"date":"2019-05-03","close":159876.5312},{"date":"2019-05-07","close":160747.7656},{"date":"2019-05-08","close":165539.7031},{"date":"2019-05-09","close":162925.9219},{"date":"2019-05-10","close":168153.4844},{"date":"2019-05-13","close":162925.9219},{"date":"2019-05-14","close":168153.4844},{"date":"2019-05-15","close":163361.5625},{"date":"2019-05-16","close":155955.8281},{"date":"2019-05-17","close":152470.7812},{"date":"2019-05-20","close":148985.7344},{"date":"2019-05-21","close":149857.0},{"date":"2019-05-22","close":149857.0},{"date":"2019-05-23","close":151163.8906},{"date":"2019-05-24","close":150728.2656},{"date":"2019-05-27","close":145936.3438},{"date":"2019-05-28","close":142451.2812},{"date":"2019-05-29","close":139837.5},{"date":"2019-05-30","close":139401.875},{"date":"2019-05-31","close":139401.875},{"date":"2019-06-03","close":139401.875},{"date":"2019-06-04","close":139401.875},{"date":"2019-06-05","close":139401.875},{"date":"2019-06-07","close":138966.2188},{"date":"2019-06-10","close":138530.5781},{"date":"2019-06-11","close":138966.2188},{"date":"2019-06-12","close":142886.9062},{"date":"2019-06-13","close":147243.2031},{"date":"2019-06-14","close":154648.9531},{"date":"2019-06-17","close":152906.4062},{"date":"2019-06-18","close":150292.625},{"date":"2019-06-19","close":148985.7344},{"date":"2019-06-20","close":151599.5312},{"date":"2019-06-21","close":151163.8906},{"date":"2019-06-24","close":149857.0},{"date":"2019-06-25","close":151599.5312},{"date":"2019-06-26","close":152035.1562},{"date":"2019-06-27","close":152035.1562},{"date":"2019-06-28","close":150292.625},{"date":"2019-07-01","close":150292.625},{"date":"2019-07-02","close":150728.2656},{"date":"2019-07-03","close":149421.375},{"date":"2019-07-04","close":147678.8438},{"date":"2019-07-05","close":148550.1094},{"date":"2019-07-08","close":143758.1562},{"date":"2019-07-09","close":142451.2812},{"date":"2019-07-10","close":138094.9531},{"date":"2019-07-11","close":139837.5},{"date":"2019-07-12","close":139401.875},{"date":"2019-07-15","close":138094.9531},{"date":"2019-07-16","close":138094.9531},{"date":"2019-07-17","close":135045.5469},{"date":"2019-07-18","close":134174.2969},{"date":"2019-07-19","close":135916.8125},{"date":"2019-07-22","close":140708.7656},{"date":"2019-07-23","close":138094.9531},{"date":"2019-07-24","close":139401.875},{"date":"2019-07-25","close":140273.1094},{"date":"2019-07-26","close":135045.5469},{"date":"2019-07-29","close":133303.0312},{"date":"2019-07-30","close":129817.9844},{"date":"2019-07-31","close":128946.7266},{"date":"2019-08-01","close":131560.5156},{"date":"2019-08-02","close":129817.9844},{"date":"2019-08-05","close":129817.9844},{"date":"2019-08-06","close":129817.9844},{"date":"2019-08-07","close":130253.625},{"date":"2019-08-08","close":129817.9844},{"date":"2019-08-09","close":130689.25},{"date":"2019-08-12","close":130689.25},{"date":"2019-08-13","close":130689.25},{"date":"2019-08-14","close":130689.25},{"date":"2019-08-16","close":130689.25},{"date":"2019-08-19","close":131996.125},{"date":"2019-08-20","close":133303.0312},{"date":"2019-08-21","close":133738.6562},{"date":"2019-08-22","close":131560.5156},{"date":"2019-08-23","close":130689.25},{"date":"2019-08-26","close":135045.5469},{"date":"2019-08-27","close":131996.125},{"date":"2019-08-28","close":132867.3906},{"date":"2019-08-29","close":132867.3906},{"date":"2019-08-30","close":131560.5156},{"date":"2019-09-02","close":130689.25},{"date":"2019-09-03","close":131560.5156},{"date":"2019-09-04","close":130689.25},{"date":"2019-09-05","close":130689.25},{"date":"2019-09-06","close":130689.25},{"date":"2019-09-09","close":131560.5156},{"date":"2019-09-10","close":132431.75},{"date":"2019-09-11","close":131560.5156},{"date":"2019-09-16","close":129382.3438},{"date":"2019-09-17","close":129817.9844},{"date":"2019-09-18","close":130253.625},{"date":"2019-09-19","close":128946.7266},{"date":"2019-09-20","close":130253.625},{"date":"2019-09-23","close":130253.625},{"date":"2019-09-24","close":130253.625},{"date":"2019-09-25","close":129382.3438},{"date":"2019-09-26","close":128511.0859},{"date":"2019-09-27","close":127639.8203},{"date":"2019-09-30","close":128075.4609},{"date":"2019-10-01","close":127639.8203},{"date":"2019-10-02","close":125461.6797},{"date":"2019-10-04","close":125461.6797},{"date":"2019-10-07","close":125026.0469},{"date":"2019-10-08","close":128946.7266},{"date":"2019-10-10","close":125897.3125},{"date":"2019-10-11","close":124590.4062},{"date":"2019-10-14","close":124154.7891},{"date":"2019-10-15","close":123719.1484},{"date":"2019-10-16","close":125897.3125},{"date":"2019-10-17","close":125026.0469},{"date":"2019-10-18","close":125461.6797},{"date":"2019-10-21","close":124154.7891},{"date":"2019-10-22","close":124154.7891},{"date":"2019-10-23","close":124154.7891},{"date":"2019-10-24","close":124154.7891},{"date":"2019-10-25","close":123283.5156},{"date":"2019-10-28","close":124590.4062},{"date":"2019-10-29","close":123719.1484},{"date":"2019-10-30","close":122847.875},{"date":"2019-10-31","close":122412.25},{"date":"2019-11-01","close":122847.875},{"date":"2019-11-04","close":122847.875},{"date":"2019-11-05","close":122412.25},{"date":"2019-11-06","close":125026.0469},{"date":"2019-11-07","close":128075.4609},{"date":"2019-11-08","close":126768.5781},{"date":"2019-11-11","close":127204.1875},{"date":"2019-11-12","close":125026.0469},{"date":"2019-11-13","close":124590.4062},{"date":"2019-11-14","close":123719.1484},{"date":"2019-11-15","close":128946.7266},{"date":"2019-11-18","close":127639.8203},{"date":"2019-11-19","close":128946.7266},{"date":"2019-11-20","close":130689.25},{"date":"2019-11-21","close":130253.625},{"date":"2019-11-22","close":130253.625},{"date":"2019-11-25","close":131560.5156},{"date":"2019-11-26","close":128946.7266},{"date":"2019-11-27","close":130689.25},{"date":"2019-11-28","close":129817.9844},{"date":"2019-11-29","close":130689.25},{"date":"2019-12-02","close":128511.0859},{"date":"2019-12-03","close":126332.9297},{"date":"2019-12-04","close":126332.9297},{"date":"2019-12-05","close":124154.7891},{"date":"2019-12-06","close":125897.3125},{"date":"2019-12-09","close":129382.3438},{"date":"2019-12-10","close":129382.3438},{"date":"2019-12-11","close":130253.625},{"date":"2019-12-12","close":130253.625},{"date":"2019-12-13","close":128075.4609},{"date":"2019-12-16","close":128511.0859},{"date":"2019-12-17","close":128511.0859},{"date":"2019-12-18","close":127204.1875},{"date":"2019-12-19","close":130253.625},{"date":"2019-12-20","close":128511.0859},{"date":"2019-12-23","close":129817.9844},{"date":"2019-12-24","close":127639.8203},{"date":"2019-12-26","close":129817.9844},{"date":"2019-12-27","close":130521.1328},{"date":"2019-12-30","close":131400.0625},{"date":"2020-01-02","close":131400.0625},{"date":"2020-01-03","close":129642.1875},{"date":"2020-01-06","close":130960.5938},{"date":"2020-01-07","close":130521.1328},{"date":"2020-01-08","close":130081.6641},{"date":"2020-01-09","close":129202.7188},{"date":"2020-01-10","close":130521.1328},{"date":"2020-01-13","close":130960.5938},{"date":"2020-01-14","close":130960.5938},{"date":"2020-01-15","close":130960.5938},{"date":"2020-01-16","close":130521.1328},{"date":"2020-01-17","close":127444.8828},{"date":"2020-01-20","close":127005.3984},{"date":"2020-01-21","close":128323.7891},{"date":"2020-01-22","close":130081.6641},{"date":"2020-01-23","close":130521.1328},{"date":"2020-01-28","close":129642.1875},{"date":"2020-01-29","close":125247.5312},{"date":"2020-01-30","close":122610.7656},{"date":"2020-01-31","close":120852.8828},{"date":"2020-02-03","close":123489.6641},{"date":"2020-02-04","close":122610.7656},{"date":"2020-02-05","close":123050.2188},{"date":"2020-02-06","close":124368.6094},{"date":"2020-02-07","close":123489.6641},{"date":"2020-02-10","close":122610.7656},{"date":"2020-02-11","close":125687.0},{"date":"2020-02-12","close":126565.9531},{"date":"2020-02-13","close":127005.3984},{"date":"2020-02-14","close":126565.9531},{"date":"2020-02-17","close":126565.9531},{"date":"2020-02-18","close":124368.6094},{"date":"2020-02-19","close":124368.6094},{"date":"2020-02-20","close":125687.0},{"date":"2020-02-21","close":125687.0},{"date":"2020-02-24","close":123050.2188},{"date":"2020-02-25","close":124808.0625},{"date":"2020-02-26","close":125687.0},{"date":"2020-02-27","close":121731.8203},{"date":"2020-02-28","close":118655.5547},{"date":"2020-03-02","close":118216.0938},{"date":"2020-03-03","close":119973.9531},{"date":"2020-03-04","close":124368.6094},{"date":"2020-03-05","close":123929.1484},{"date":"2020-03-06","close":123489.6641},{"date":"2020-03-09","close":123489.6641},{"date":"2020-03-10","close":120413.4297},{"date":"2020-03-11","close":114260.9219},{"date":"2020-03-12","close":109866.2656},{"date":"2020-03-13","close":102395.3516},{"date":"2020-03-16","close":103274.2969},{"date":"2020-03-17","close":99758.5703},{"date":"2020-03-18","close":93166.5859},{"date":"2020-03-19","close":87189.8672},{"date":"2020-03-20","close":88771.9375},{"date":"2020-03-23","close":79543.1719},{"date":"2020-03-24","close":84553.0859},{"date":"2020-03-25","close":86310.9297},{"date":"2020-03-26","close":88771.9375},{"date":"2020-03-27","close":91848.1953},{"date":"2020-03-30","close":90969.2656},{"date":"2020-03-31","close":92727.125},{"date":"2020-04-01","close":94045.5234},{"date":"2020-04-02","close":94484.9844},{"date":"2020-04-03","close":101076.9688},{"date":"2020-04-06","close":109426.7969},{"date":"2020-04-07","close":113821.4531},{"date":"2020-04-08","close":111624.1328},{"date":"2020-04-09","close":110305.7344},{"date":"2020-04-10","close":113821.4531},{"date":"2020-04-13","close":109866.2656},{"date":"2020-04-14","close":110305.7344},{"date":"2020-04-16","close":106790.0078},{"date":"2020-04-17","close":106350.5391},{"date":"2020-04-20","close":105471.6094},{"date":"2020-04-21","close":103713.75},{"date":"2020-04-22","close":101076.9688},{"date":"2020-04-23","close":103713.75},{"date":"2020-04-24","close":103274.2969},{"date":"2020-04-27","close":106790.0078},{"date":"2020-04-28","close":108987.3281},{"date":"2020-04-29","close":112503.0547},{"date":"2020-05-04","close":108987.3281},{"date":"2020-05-06","close":113821.4531},{"date":"2020-05-07","close":114700.375},{"date":"2020-05-08","close":114260.9219},{"date":"2020-05-11","close":120852.8828},{"date":"2020-05-12","close":120413.4297},{"date":"2020-05-13","close":119095.0312},{"date":"2020-05-14","close":118655.5547},{"date":"2020-05-15","close":121292.3672},{"date":"2020-05-18","close":119973.9531},{"date":"2020-05-19","close":119534.5},{"date":"2020-05-20","close":119534.5},{"date":"2020-05-21","close":118655.5547},{"date":"2020-05-22","close":114260.9219},{"date":"2020-05-25","close":113821.4531},{"date":"2020-05-26","close":113821.4531},{"date":"2020-05-27","close":112503.0547},{"date":"2020-05-28","close":108108.3984},{"date":"2020-05-29","close":106350.5391},{"date":"2020-06-01","close":109866.2656},{"date":"2020-06-02","close":109866.2656},{"date":"2020-06-03","close":110305.7344},{"date":"2020-06-04","close":109426.7969},{"date":"2020-06-05","close":109426.7969},{"date":"2020-06-08","close":110745.1875},{"date":"2020-06-09","close":110745.1875},{"date":"2020-06-10","close":109426.7969},{"date":"2020-06-11","close":106350.5391},{"date":"2020-06-12","close":106790.0078},{"date":"2020-06-15","close":101076.9688},{"date":"2020-06-16","close":105032.1484},{"date":"2020-06-17","close":105032.1484},{"date":"2020-06-18","close":102395.3516},{"date":"2020-06-19","close":99319.1016},{"date":"2020-06-22","close":101076.9688},{"date":"2020-06-23","close":101516.4375},{"date":"2020-06-24","close":99319.1016},{"date":"2020-06-25","close":96242.8516},{"date":"2020-06-26","close":95803.3828},{"date":"2020-06-29","close":91408.7344},{"date":"2020-06-30","close":92727.125},{"date":"2020-07-01","close":91848.1953},{"date":"2020-07-02","close":92287.6641},{"date":"2020-07-03","close":92287.6641},{"date":"2020-07-06","close":94924.4531},{"date":"2020-07-07","close":93606.0625},{"date":"2020-07-08","close":94045.5234},{"date":"2020-07-09","close":94045.5234},{"date":"2020-07-10","close":94924.4531},{"date":"2020-07-13","close":94924.4531},{"date":"2020-07-14","close":94045.5234},{"date":"2020-07-15","close":94484.9844},{"date":"2020-07-16","close":94484.9844},{"date":"2020-07-17","close":95803.3828},{"date":"2020-07-20","close":96242.8516},{"date":"2020-07-21","close":95363.9141},{"date":"2020-07-22","close":94924.4531},{"date":"2020-07-23","close":94484.9844},{"date":"2020-07-24","close":94045.5234},{"date":"2020-07-27","close":93606.0625},{"date":"2020-07-28","close":92727.125},{"date":"2020-07-29","close":93606.0625},{"date":"2020-07-30","close":95363.9141},{"date":"2020-07-31","close":96682.3047},{"date":"2020-08-03","close":98000.7109},{"date":"2020-08-04","close":98879.6328},{"date":"2020-08-05","close":97121.7734},{"date":"2020-08-06","close":97121.7734},{"date":"2020-08-07","close":94484.9844},{"date":"2020-08-10","close":94045.5234},{"date":"2020-08-11","close":94924.4531},{"date":"2020-08-12","close":96682.3047},{"date":"2020-08-13","close":97121.7734},{"date":"2020-08-14","close":96682.3047},{"date":"2020-08-18","close":93606.0625},{"date":"2020-08-19","close":93166.5859},{"date":"2020-08-20","close":89211.3984},{"date":"2020-08-21","close":89650.8672},{"date":"2020-08-24","close":89211.3984},{"date":"2020-08-25","close":90529.8125},{"date":"2020-08-26","close":89211.3984},{"date":"2020-08-27","close":89650.8672},{"date":"2020-08-28","close":89211.3984},{"date":"2020-08-31","close":87893.0078},{"date":"2020-09-01","close":88771.9375},{"date":"2020-09-02","close":89211.3984},{"date":"2020-09-03","close":91848.1953},{"date":"2020-09-04","close":92287.6641},{"date":"2020-09-07","close":91408.7344},{"date":"2020-09-08","close":92727.125},{"date":"2020-09-09","close":90969.2656},{"date":"2020-09-10","close":90090.3281},{"date":"2020-09-11","close":90969.2656},{"date":"2020-09-14","close":91408.7344},{"date":"2020-09-15","close":92287.6641},{"date":"2020-09-16","close":90969.2656},{"date":"2020-09-17","close":90529.8125},{"date":"2020-09-18","close":89211.3984},{"date":"2020-09-21","close":89211.3984},{"date":"2020-09-22","close":87893.0078},{"date":"2020-09-23","close":87453.5312},{"date":"2020-09-24","close":85344.1094},{"date":"2020-09-25","close":86047.2656},{"date":"2020-09-28","close":86662.5078},{"date":"2020-09-29","close":89211.3984},{"date":"2020-10-05","close":88771.9375},{"date":"2020-10-06","close":87805.125},{"date":"2020-10-07","close":87805.125},{"date":"2020-10-08","close":88771.9375},{"date":"2020-10-12","close":89211.3984},{"date":"2020-10-13","close":88332.4844},{"date":"2020-10-14","close":87893.0078},{"date":"2020-10-15","close":87453.5312},{"date":"2020-10-16","close":87541.4375},{"date":"2020-10-19","close":87893.0078},{"date":"2020-10-20","close":87277.7578},{"date":"2020-10-21","close":87541.4375},{"date":"2020-10-22","close":87453.5312},{"date":"2020-10-23","close":87277.7578},{"date":"2020-10-26","close":86662.5078},{"date":"2020-10-27","close":86926.1797},{"date":"2020-10-28","close":87189.8672},{"date":"2020-10-29","close":87189.8672},{"date":"2020-10-30","close":86223.0391},{"date":"2020-11-02","close":87014.0859},{"date":"2020-11-03","close":86750.4062},{"date":"2020-11-04","close":87014.0859},{"date":"2020-11-05","close":87453.5312},{"date":"2020-11-06","close":86662.5078},{"date":"2020-11-09","close":87893.0078},{"date":"2020-11-10","close":88332.4844},{"date":"2020-11-11","close":88771.9375},{"date":"2020-11-12","close":89211.3984},{"date":"2020-11-13","close":88332.4844},{"date":"2020-11-16","close":87893.0078},{"date":"2020-11-17","close":91408.7344},{"date":"2020-11-18","close":93166.5859},{"date":"2020-11-19","close":90969.2656},{"date":"2020-11-20","close":92287.6641},{"date":"2020-11-23","close":93166.5859},{"date":"2020-11-24","close":92727.125},{"date":"2020-11-25","close":91408.7344},{"date":"2020-11-26","close":90969.2656},{"date":"2020-11-27","close":91848.1953},{"date":"2020-11-30","close":90529.8125},{"date":"2020-12-01","close":91408.7344},{"date":"2020-12-02","close":91408.7344},{"date":"2020-12-03","close":93606.0625},{"date":"2020-12-04","close":92287.6641},{"date":"2020-12-07","close":91848.1953},{"date":"2020-12-08","close":90090.3281},{"date":"2020-12-09","close":90969.2656},{"date":"2020-12-10","close":91408.7344},{"date":"2020-12-11","close":92727.125},{"date":"2020-12-14","close":93166.5859},{"date":"2020-12-15","close":92287.6641},{"date":"2020-12-16","close":91848.1953},{"date":"2020-12-17","close":91408.7344},{"date":"2020-12-18","close":90969.2656},{"date":"2020-12-21","close":91408.7344},{"date":"2020-12-22","close":90090.3281},{"date":"2020-12-23","close":90090.3281},{"date":"2020-12-24","close":90090.3281},{"date":"2020-12-28","close":90529.8125},{"date":"2020-12-29","close":91065.4844},{"date":"2020-12-30","close":91065.4844},{"date":"2021-01-04","close":94190.2734},{"date":"2021-01-05","close":93297.4766},{"date":"2021-01-06","close":94190.2734},{"date":"2021-01-07","close":95083.0781},{"date":"2021-01-08","close":96422.2734},{"date":"2021-01-11","close":95529.4766},{"date":"2021-01-12","close":96868.6797},{"date":"2021-01-13","close":96868.6797},{"date":"2021-01-14","close":98654.2656},{"date":"2021-01-15","close":100886.2656},{"date":"2021-01-18","close":96422.2734},{"date":"2021-01-19","close":96868.6797},{"date":"2021-01-20","close":96422.2734},{"date":"2021-01-21","close":96868.6797},{"date":"2021-01-22","close":97315.0703},{"date":"2021-01-25","close":99993.4766},{"date":"2021-01-26","close":100439.8594},{"date":"2021-01-27","close":99547.0625},{"date":"2021-01-28","close":97315.0703},{"date":"2021-01-29","close":93297.4766},{"date":"2021-02-01","close":94190.2734},{"date":"2021-02-02","close":96422.2734},{"date":"2021-02-03","close":96422.2734},{"date":"2021-02-04","close":97315.0703},{"date":"2021-02-05","close":99993.4766},{"date":"2021-02-08","close":112046.25},{"date":"2021-02-09","close":118742.25},{"date":"2021-02-10","close":117403.0391},{"date":"2021-02-15","close":122313.4375},{"date":"2021-02-16","close":120974.2344},{"date":"2021-02-17","close":123206.2266},{"date":"2021-02-18","close":125438.2422},{"date":"2021-02-19","close":126331.0391},{"date":"2021-02-22","close":121420.6484},{"date":"2021-02-23","close":118295.8438},{"date":"2021-02-24","close":112492.6484},{"date":"2021-02-25","close":113385.4531},{"date":"2021-02-26","close":110707.0547},{"date":"2021-03-02","close":109814.2578},{"date":"2021-03-03","close":111153.4609},{"date":"2021-03-04","close":109814.2578},{"date":"2021-03-05","close":109814.2578},{"date":"2021-03-08","close":106243.0547},{"date":"2021-03-09","close":111599.8594},{"date":"2021-03-10","close":108028.6562},{"date":"2021-03-11","close":108475.0625},{"date":"2021-03-12","close":111599.8594},{"date":"2021-03-15","close":112492.6484},{"date":"2021-03-16","close":112492.6484},{"date":"2021-03-17","close":113385.4531},{"date":"2021-03-18","close":112492.6484},{"date":"2021-03-19","close":114278.25},{"date":"2021-03-22","close":113831.8516},{"date":"2021-03-23","close":111599.8594},{"date":"2021-03-24","close":112492.6484},{"date":"2021-03-25","close":114278.25},{"date":"2021-03-26","close":114278.25},{"date":"2021-03-29","close":119188.6406},{"date":"2021-03-30","close":120527.8359},{"date":"2021-03-31","close":118742.25},{"date":"2021-04-01","close":120081.4375},{"date":"2021-04-02","close":118742.25},{"date":"2021-04-05","close":118742.25},{"date":"2021-04-06","close":120081.4375},{"date":"2021-04-07","close":120527.8359},{"date":"2021-04-08","close":123206.2266},{"date":"2021-04-09","close":123652.6406},{"date":"2021-04-12","close":125884.6406},{"date":"2021-04-13","close":125884.6406},{"date":"2021-04-14","close":124099.0391},{"date":"2021-04-15","close":121420.6484},{"date":"2021-04-16","close":124545.4297},{"date":"2021-04-19","close":123652.6406},{"date":"2021-04-20","close":124545.4297},{"date":"2021-04-21","close":125884.6406},{"date":"2021-04-22","close":124099.0391},{"date":"2021-04-23","close":122313.4375},{"date":"2021-04-26","close":122759.8359},{"date":"2021-04-27","close":123652.6406},{"date":"2021-04-28","close":121867.0469},{"date":"2021-04-29","close":123206.2266},{"date":"2021-04-30","close":121420.6484},{"date":"2021-05-03","close":123652.6406},{"date":"2021-05-04","close":126331.0391},{"date":"2021-05-06","close":132134.2188},{"date":"2021-05-07","close":133919.8281},{"date":"2021-05-10","close":132134.2188},{"date":"2021-05-11","close":133027.0156},{"date":"2021-05-12","close":145079.7969},{"date":"2021-05-13","close":141955.0312},{"date":"2021-05-14","close":137491.0312},{"date":"2021-05-17","close":132580.625},{"date":"2021-05-18","close":134812.6094},{"date":"2021-05-20","close":133473.4219},{"date":"2021-05-21","close":133473.4219},{"date":"2021-05-24","close":135259.0156},{"date":"2021-05-25","close":136598.2031},{"date":"2021-05-26","close":136598.2031},{"date":"2021-05-27","close":136598.2031},{"date":"2021-05-28","close":137044.6094},{"date":"2021-05-31","close":137044.6094},{"date":"2021-06-01","close":140169.4219},{"date":"2021-06-02","close":137044.6094},{"date":"2021-06-03","close":133027.0156},{"date":"2021-06-04","close":132580.625},{"date":"2021-06-07","close":132580.625},{"date":"2021-06-08","close":130795.0312},{"date":"2021-06-09","close":129455.8438},{"date":"2021-06-10","close":130348.625},{"date":"2021-06-11","close":128116.625},{"date":"2021-06-14","close":130795.0312},{"date":"2021-06-15","close":130348.625},{"date":"2021-06-16","close":131241.4219},{"date":"2021-06-17","close":130795.0312},{"date":"2021-06-18","close":128116.625},{"date":"2021-06-21","close":129009.4219},{"date":"2021-06-22","close":128563.0312},{"date":"2021-06-23","close":124545.4297},{"date":"2021-06-24","close":124991.8359},{"date":"2021-06-25","close":126331.0391},{"date":"2021-06-28","close":125884.6406},{"date":"2021-06-29","close":125438.2422},{"date":"2021-06-30","close":123652.6406},{"date":"2021-07-01","close":124545.4297},{"date":"2021-07-02","close":125884.6406},{"date":"2021-07-05","close":124991.8359},{"date":"2021-07-06","close":124545.4297},{"date":"2021-07-07","close":123652.6406},{"date":"2021-07-08","close":123206.2266},{"date":"2021-07-09","close":123206.2266},{"date":"2021-07-12","close":124545.4297},{"date":"2021-07-13","close":124991.8359},{"date":"2021-07-14","close":125884.6406},{"date":"2021-07-15","close":125884.6406},{"date":"2021-07-16","close":128563.0312},{"date":"2021-07-19","close":129455.8438},{"date":"2021-07-20","close":127223.8359},{"date":"2021-07-21","close":126331.0391},{"date":"2021-07-22","close":128116.625},{"date":"2021-07-23","close":131241.4219},{"date":"2021-07-26","close":131241.4219},{"date":"2021-07-27","close":129009.4219},{"date":"2021-07-28","close":127223.8359},{"date":"2021-07-29","close":126777.4297},{"date":"2021-07-30","close":126777.4297},{"date":"2021-08-02","close":126777.4297},{"date":"2021-08-03","close":124099.0391},{"date":"2021-08-04","close":124545.4297},{"date":"2021-08-05","close":124099.0391},{"date":"2021-08-06","close":124545.4297},{"date":"2021-08-09","close":122759.8359},{"date":"2021-08-10","close":124545.4297},{"date":"2021-08-11","close":123206.2266},{"date":"2021-08-12","close":122759.8359},{"date":"2021-08-13","close":123206.2266},{"date":"2021-08-17","close":120081.4375},{"date":"2021-08-18","close":118742.25},{"date":"2021-08-19","close":114724.6562},{"date":"2021-08-20","close":114724.6562},{"date":"2021-08-23","close":119635.0391},{"date":"2021-08-24","close":121420.6484},{"date":"2021-08-25","close":123206.2266},{"date":"2021-08-26","close":121867.0469},{"date":"2021-08-27","close":122759.8359},{"date":"2021-08-30","close":124099.0391},{"date":"2021-08-31","close":123652.6406},{"date":"2021-09-01","close":122313.4375},{"date":"2021-09-02","close":121867.0469},{"date":"2021-09-03","close":122759.8359},{"date":"2021-09-06","close":121867.0469},{"date":"2021-09-07","close":122313.4375},{"date":"2021-09-08","close":119635.0391},{"date":"2021-09-09","close":116510.25},{"date":"2021-09-10","close":117849.4453},{"date":"2021-09-13","close":118295.8438},{"date":"2021-09-14","close":119188.6406},{"date":"2021-09-15","close":120974.2344},{"date":"2021-09-16","close":120081.4375},{"date":"2021-09-17","close":118742.25},{"date":"2021-09-23","close":117403.0391},{"date":"2021-09-24","close":117403.0391},{"date":"2021-09-27","close":116510.25},{"date":"2021-09-28","close":114278.25},{"date":"2021-09-29","close":112046.25},{"date":"2021-09-30","close":113385.4531},{"date":"2021-10-01","close":112492.6484},{"date":"2021-10-05","close":113385.4531},{"date":"2021-10-06","close":114278.25},{"date":"2021-10-07","close":114278.25},{"date":"2021-10-08","close":114724.6562},{"date":"2021-10-12","close":112492.6484},{"date":"2021-10-13","close":112492.6484},{"date":"2021-10-14","close":113385.4531},{"date":"2021-10-15","close":112492.6484},{"date":"2021-10-18","close":114278.25},{"date":"2021-10-19","close":115171.0469},{"date":"2021-10-20","close":115617.4531},{"date":"2021-10-21","close":115617.4531},{"date":"2021-10-22","close":115171.0469},{"date":"2021-10-25","close":116063.8516},{"date":"2021-10-26","close":116063.8516},{"date":"2021-10-27","close":116956.6484},{"date":"2021-10-28","close":115171.0469},{"date":"2021-10-29","close":114724.6562},{"date":"2021-11-01","close":114278.25},{"date":"2021-11-02","close":114724.6562},{"date":"2021-11-03","close":114278.25},{"date":"2021-11-04","close":113385.4531},{"date":"2021-11-05","close":112939.0469},{"date":"2021-11-08","close":112492.6484},{"date":"2021-11-09","close":110707.0547},{"date":"2021-11-10","close":109367.8594},{"date":"2021-11-11","close":108028.6562},{"date":"2021-11-12","close":108475.0625},{"date":"2021-11-15","close":108475.0625},{"date":"2021-11-16","close":108475.0625},{"date":"2021-11-17","close":106243.0547},{"date":"2021-11-18","close":104903.8672},{"date":"2021-11-19","close":105796.6641},{"date":"2021-11-22","close":105796.6641},{"date":"2021-11-23","close":106689.4531},{"date":"2021-11-24","close":106689.4531},{"date":"2021-11-25","close":106243.0547},{"date":"2021-11-26","close":106689.4531},{"date":"2021-11-29","close":103564.6562},{"date":"2021-11-30","close":99547.0625},{"date":"2021-12-01","close":100439.8594},{"date":"2021-12-02","close":104457.4688},{"date":"2021-12-03","close":107135.8594},{"date":"2021-12-06","close":107582.2578},{"date":"2021-12-07","close":110707.0547},{"date":"2021-12-08","close":108921.4609},{"date":"2021-12-09","close":109814.2578},{"date":"2021-12-10","close":110707.0547},{"date":"2021-12-13","close":110707.0547},{"date":"2021-12-14","close":111153.4609},{"date":"2021-12-15","close":110707.0547},{"date":"2021-12-16","close":111153.4609},{"date":"2021-12-17","close":106689.4531},{"date":"2021-12-20","close":108028.6562},{"date":"2021-12-21","close":108028.6562},{"date":"2021-12-22","close":108028.6562},{"date":"2021-12-23","close":108921.4609},{"date":"2021-12-24","close":108921.4609},{"date":"2021-12-27","close":108921.4609},{"date":"2021-12-28","close":108475.0625},{"date":"2021-12-29","close":110827.3125},{"date":"2021-12-30","close":109017.8906},{"date":"2022-01-03","close":120000.0},{"date":"2022-01-04","close":109017.8906},{"date":"2022-01-05","close":110374.9609},{"date":"2022-01-06","close":109922.6016},{"date":"2022-01-07","close":109922.6016},{"date":"2022-01-10","close":111279.6719},{"date":"2022-01-11","close":111732.0234},{"date":"2022-01-12","close":112636.75},{"date":"2022-01-13","close":112184.375},{"date":"2022-01-14","close":112636.75},{"date":"2022-01-17","close":112184.375},{"date":"2022-01-18","close":111279.6719},{"date":"2022-01-19","close":111279.6719},{"date":"2022-01-20","close":111279.6719},{"date":"2022-01-21","close":109922.6016},{"date":"2022-01-24","close":109470.25},{"date":"2022-01-25","close":106756.1094},{"date":"2022-01-26","close":106756.1094},{"date":"2022-01-27","close":104494.3281},{"date":"2022-01-28","close":104946.6719},{"date":"2022-02-03","close":104494.3281},{"date":"2022-02-04","close":107660.8125},{"date":"2022-02-07","close":109017.8906},{"date":"2022-02-08","close":109017.8906},{"date":"2022-02-09","close":109017.8906},{"date":"2022-02-10","close":112636.75},{"date":"2022-02-11","close":110827.3125},{"date":"2022-02-14","close":110374.9609},{"date":"2022-02-15","close":110374.9609},{"date":"2022-02-16","close":109017.8906},{"date":"2022-02-17","close":106756.1094},{"date":"2022-02-18","close":106756.1094},{"date":"2022-02-21","close":108113.1719},{"date":"2022-02-22","close":104946.6719},{"date":"2022-02-23","close":106303.7578},{"date":"2022-02-24","close":104494.3281},{"date":"2022-02-25","close":103137.2578},{"date":"2022-02-28","close":103137.2578},{"date":"2022-03-02","close":103137.2578},{"date":"2022-03-03","close":104494.3281},{"date":"2022-03-04","close":104494.3281},{"date":"2022-03-07","close":102232.5469},{"date":"2022-03-08","close":102232.5469},{"date":"2022-03-10","close":102232.5469},{"date":"2022-03-11","close":103137.2578},{"date":"2022-03-14","close":101780.1797},{"date":"2022-03-15","close":101780.1797},{"date":"2022-03-16","close":101780.1797},{"date":"2022-03-17","close":101780.1797},{"date":"2022-03-18","close":104041.9688},{"date":"2022-03-21","close":104041.9688},{"date":"2022-03-22","close":104041.9688},{"date":"2022-03-23","close":104946.6719},{"date":"2022-03-24","close":110374.9609},{"date":"2022-03-25","close":110374.9609},{"date":"2022-03-28","close":109017.8906},{"date":"2022-03-29","close":105851.3984},{"date":"2022-03-30","close":106303.7578},{"date":"2022-03-31","close":106303.7578},{"date":"2022-04-01","close":107208.4688},{"date":"2022-04-04","close":107208.4688},{"date":"2022-04-05","close":108565.5312},{"date":"2022-04-06","close":107208.4688},{"date":"2022-04-07","close":107208.4688},{"date":"2022-04-08","close":107660.8125},{"date":"2022-04-11","close":108565.5312},{"date":"2022-04-12","close":108113.1719},{"date":"2022-04-13","close":110374.9609},{"date":"2022-04-14","close":111279.6719},{"date":"2022-04-15","close":113541.4531},{"date":"2022-04-18","close":114446.1641},{"date":"2022-04-19","close":113993.8047},{"date":"2022-04-20","close":117612.6641},{"date":"2022-04-21","close":116255.5938},{"date":"2022-04-22","close":115350.8828},{"date":"2022-04-25","close":113993.8047},{"date":"2022-04-26","close":114446.1641},{"date":"2022-04-27","close":113541.4531},{"date":"2022-04-28","close":113089.1016},{"date":"2022-04-29","close":113089.1016},{"date":"2022-05-02","close":113089.1016},{"date":"2022-05-03","close":112184.375},{"date":"2022-05-04","close":107660.8125},{"date":"2022-05-06","close":108113.1719},{"date":"2022-05-09","close":118000.0},{"date":"2022-05-10","close":105851.3984},{"date":"2022-05-11","close":106756.1094},{"date":"2022-05-12","close":105851.3984},{"date":"2022-05-13","close":106756.1094},{"date":"2022-05-16","close":105399.0312},{"date":"2022-05-17","close":104494.3281},{"date":"2022-05-18","close":103137.2578},{"date":"2022-05-19","close":101327.8359},{"date":"2022-05-20","close":101780.1797},{"date":"2022-05-23","close":101780.1797},{"date":"2022-05-24","close":101780.1797},{"date":"2022-05-25","close":102232.5469},{"date":"2022-05-26","close":101780.1797},{"date":"2022-05-27","close":101780.1797},{"date":"2022-05-30","close":102684.8984},{"date":"2022-05-31","close":102684.8984},{"date":"2022-06-02","close":104041.9688},{"date":"2022-06-03","close":103589.6172},{"date":"2022-06-07","close":103137.2578},{"date":"2022-06-08","close":103137.2578},{"date":"2022-06-09","close":102232.5469},{"date":"2022-06-10","close":101327.8359},{"date":"2022-06-13","close":100875.4688},{"date":"2022-06-14","close":99970.7578},{"date":"2022-06-15","close":99970.7578},{"date":"2022-06-16","close":101327.8359},{"date":"2022-06-17","close":102232.5469},{"date":"2022-06-20","close":99970.7578},{"date":"2022-06-21","close":102232.5469},{"date":"2022-06-22","close":102232.5469},{"date":"2022-06-23","close":99518.4062},{"date":"2022-06-24","close":101780.1797},{"date":"2022-06-27","close":104494.3281},{"date":"2022-06-28","close":105399.0312},{"date":"2022-06-29","close":106303.7578},{"date":"2022-06-30","close":107660.8125},{"date":"2022-07-01","close":107208.4688},{"date":"2022-07-04","close":106756.1094},{"date":"2022-07-05","close":108113.1719},{"date":"2022-07-06","close":106756.1094},{"date":"2022-07-07","close":106303.7578},{"date":"2022-07-08","close":104494.3281},{"date":"2022-07-11","close":101780.1797},{"date":"2022-07-12","close":102232.5469},{"date":"2022-07-13","close":105399.0312},{"date":"2022-07-14","close":104494.3281},{"date":"2022-07-15","close":105851.3984},{"date":"2022-07-18","close":105851.3984},{"date":"2022-07-19","close":107660.8125},{"date":"2022-07-20","close":104946.6719},{"date":"2022-07-21","close":105851.3984},{"date":"2022-07-22","close":105851.3984},{"date":"2022-07-25","close":105851.3984},{"date":"2022-07-26","close":104494.3281},{"date":"2022-07-27","close":103137.2578},{"date":"2022-07-28","close":104494.3281},{"date":"2022-07-29","close":106303.7578},{"date":"2022-08-01","close":106756.1094},{"date":"2022-08-02","close":107660.8125},{"date":"2022-08-03","close":107660.8125},{"date":"2022-08-04","close":107208.4688},{"date":"2022-08-05","close":106756.1094},{"date":"2022-08-08","close":109017.8906},{"date":"2022-08-09","close":112184.375},{"date":"2022-08-10","close":112636.75},{"date":"2022-08-11","close":112184.375},{"date":"2022-08-12","close":111732.0234},{"date":"2022-08-16","close":112636.75},{"date":"2022-08-17","close":111279.6719},{"date":"2022-08-18","close":112184.375},{"date":"2022-08-19","close":112636.75},{"date":"2022-08-22","close":112184.375},{"date":"2022-08-23","close":109922.6016},{"date":"2022-08-24","close":109470.25},{"date":"2022-08-25","close":109017.8906},{"date":"2022-08-26","close":111279.6719},{"date":"2022-08-29","close":111279.6719},{"date":"2022-08-30","close":111279.6719},{"date":"2022-08-31","close":113089.1016},{"date":"2022-09-01","close":112184.375},{"date":"2022-09-02","close":114898.5234},{"date":"2022-09-05","close":113993.8047},{"date":"2022-09-06","close":113993.8047},{"date":"2022-09-07","close":113541.4531},{"date":"2022-09-08","close":115350.8828},{"date":"2022-09-13","close":115350.8828},{"date":"2022-09-14","close":115803.2344},{"date":"2022-09-15","close":114898.5234},{"date":"2022-09-16","close":116255.5938},{"date":"2022-09-19","close":116707.9453},{"date":"2022-09-20","close":118065.0156},{"date":"2022-09-21","close":116707.9453},{"date":"2022-09-22","close":119422.0859},{"date":"2022-09-23","close":119422.0859},{"date":"2022-09-26","close":115803.2344},{"date":"2022-09-27","close":120326.8047},{"date":"2022-09-28","close":119874.4453},{"date":"2022-09-29","close":122588.5703},{"date":"2022-09-30","close":125302.7188},{"date":"2022-10-04","close":123040.9453},{"date":"2022-10-05","close":119422.0859},{"date":"2022-10-06","close":120779.1562},{"date":"2022-10-07","close":118517.375},{"date":"2022-10-11","close":118969.7188},{"date":"2022-10-12","close":116707.9453},{"date":"2022-10-13","close":111279.6719},{"date":"2022-10-14","close":112184.375},{"date":"2022-10-17","close":113993.8047},{"date":"2022-10-18","close":116255.5938},{"date":"2022-10-19","close":116707.9453},{"date":"2022-10-20","close":116255.5938},{"date":"2022-10-21","close":118517.375},{"date":"2022-10-24","close":118065.0156},{"date":"2022-10-25","close":117612.6641},{"date":"2022-10-26","close":118969.7188},{"date":"2022-10-27","close":119422.0859},{"date":"2022-10-28","close":117160.3047},{"date":"2022-10-31","close":117612.6641},{"date":"2022-11-01","close":118065.0156},{"date":"2022-11-02","close":118969.7188},{"date":"2022-11-03","close":118065.0156},{"date":"2022-11-04","close":119422.0859},{"date":"2022-11-07","close":116707.9453},{"date":"2022-11-08","close":117160.3047},{"date":"2022-11-09","close":116707.9453},{"date":"2022-11-10","close":117612.6641},{"date":"2022-11-11","close":114898.5234},{"date":"2022-11-14","close":111279.6719},{"date":"2022-11-15","close":111732.0234},{"date":"2022-11-16","close":112636.75},{"date":"2022-11-17","close":115350.8828},{"date":"2022-11-18","close":115350.8828},{"date":"2022-11-21","close":115803.2344},{"date":"2022-11-22","close":117160.3047},{"date":"2022-11-23","close":117612.6641},{"date":"2022-11-24","close":116707.9453},{"date":"2022-11-25","close":117612.6641},{"date":"2022-11-28","close":116707.9453},{"date":"2022-11-29","close":116707.9453},{"date":"2022-11-30","close":116707.9453},{"date":"2022-12-01","close":116255.5938},{"date":"2022-12-02","close":113089.1016},{"date":"2022-12-05","close":113541.4531},{"date":"2022-12-06","close":111732.0234},{"date":"2022-12-07","close":113993.8047},{"date":"2022-12-08","close":109017.8906},{"date":"2022-12-09","close":109470.25},{"date":"2022-12-12","close":112184.375},{"date":"2022-12-13","close":112636.75},{"date":"2022-12-14","close":112636.75},{"date":"2022-12-15","close":112184.375},{"date":"2022-12-16","close":110374.9609},{"date":"2022-12-19","close":110374.9609},{"date":"2022-12-20","close":109470.25},{"date":"2022-12-21","close":111732.0234},{"date":"2022-12-22","close":114446.1641},{"date":"2022-12-23","close":114446.1641},{"date":"2022-12-26","close":112636.75},{"date":"2022-12-27","close":113089.1016},{"date":"2022-12-28","close":113826.4297},{"date":"2022-12-29","close":112904.7656},{"date":"2023-01-02","close":110139.7422},{"date":"2023-01-03","close":108296.4062},{"date":"2023-01-04","close":106453.0625},{"date":"2023-01-05","close":105531.3906},{"date":"2023-01-06","close":105070.5547},{"date":"2023-01-09","close":106913.8984},{"date":"2023-01-10","close":105992.2266},{"date":"2023-01-11","close":107374.7422},{"date":"2023-01-12","close":107835.5703},{"date":"2023-01-13","close":107835.5703},{"date":"2023-01-16","close":108757.2344},{"date":"2023-01-17","close":108757.2344},{"date":"2023-01-18","close":108757.2344},{"date":"2023-01-19","close":108757.2344},{"date":"2023-01-20","close":108757.2344},{"date":"2023-01-25","close":108757.2344},{"date":"2023-01-26","close":108019.9062},{"date":"2023-01-27","close":107927.7344},{"date":"2023-01-30","close":109678.9141},{"date":"2023-01-31","close":110416.25},{"date":"2023-02-01","close":111522.2578},{"date":"2023-02-02","close":109218.0781},{"date":"2023-02-03","close":110692.75},{"date":"2023-02-06","close":109402.4141},{"date":"2023-02-07","close":108849.4141},{"date":"2023-02-08","close":108296.4062},{"date":"2023-02-09","close":112536.0938},{"date":"2023-02-10","close":115854.1094},{"date":"2023-02-13","close":115485.4453},{"date":"2023-02-14","close":116960.1172},{"date":"2023-02-15","close":115116.7734},{"date":"2023-02-16","close":114010.7656},{"date":"2023-02-17","close":112720.4219},{"date":"2023-02-20","close":111245.75},{"date":"2023-02-21","close":111522.2578},{"date":"2023-02-22","close":110600.5859},{"date":"2023-02-23","close":110600.5859},{"date":"2023-02-24","close":109494.5781},{"date":"2023-02-27","close":110416.25},{"date":"2023-02-28","close":110784.9219},{"date":"2023-03-02","close":109402.4141},{"date":"2023-03-03","close":108757.2344},{"date":"2023-03-06","close":110324.0781},{"date":"2023-03-07","close":109955.4219},{"date":"2023-03-08","close":108665.0781},{"date":"2023-03-09","close":109771.0859},{"date":"2023-03-10","close":108019.9062},{"date":"2023-03-13","close":105623.5625},{"date":"2023-03-14","close":102950.7109},{"date":"2023-03-15","close":102582.0391},{"date":"2023-03-16","close":98618.8516},{"date":"2023-03-17","close":98342.3594},{"date":"2023-03-20","close":97328.5078},{"date":"2023-03-21","close":98618.8516},{"date":"2023-03-22","close":97973.6797},{"date":"2023-03-23","close":96038.1719},{"date":"2023-03-24","close":96959.8516},{"date":"2023-03-27","close":97328.5078},{"date":"2023-03-28","close":98342.3594},{"date":"2023-03-29","close":98342.3594},{"date":"2023-03-30","close":100554.3672},{"date":"2023-03-31","close":100830.8594},{"date":"2023-04-03","close":99264.0312},{"date":"2023-04-04","close":100370.0391},{"date":"2023-04-05","close":99540.5234},{"date":"2023-04-06","close":99171.8594},{"date":"2023-04-07","close":97697.1797},{"date":"2023-04-10","close":98711.0234},{"date":"2023-04-11","close":98895.3594},{"date":"2023-04-12","close":100093.5312},{"date":"2023-04-13","close":99724.8516},{"date":"2023-04-14","close":98711.0234},{"date":"2023-04-17","close":99909.1953},{"date":"2023-04-18","close":98803.1875},{"date":"2023-04-19","close":99079.6875},{"date":"2023-04-20","close":99909.1953},{"date":"2023-04-21","close":98342.3594},{"date":"2023-04-24","close":97420.6797},{"date":"2023-04-25","close":96775.5156},{"date":"2023-04-26","close":96683.3438},{"date":"2023-04-27","close":96591.1797},{"date":"2023-04-28","close":97605.0156},{"date":"2023-05-02","close":98895.3594},{"date":"2023-05-03","close":97881.5156},{"date":"2023-05-04","close":97236.3516},{"date":"2023-05-08","close":98618.8516},{"date":"2023-05-09","close":98895.3594},{"date":"2023-05-10","close":97881.5156},{"date":"2023-05-11","close":97605.0156},{"date":"2023-05-12","close":95853.8438},{"date":"2023-05-15","close":96591.1797},{"date":"2023-05-16","close":95300.8438},{"date":"2023-05-17","close":95300.8438},{"date":"2023-05-18","close":95577.3359},{"date":"2023-05-19","close":96130.3438},{"date":"2023-05-22","close":98987.5234},{"date":"2023-05-23","close":99264.0312},{"date":"2023-05-24","close":99632.6953},{"date":"2023-05-25","close":98895.3594},{"date":"2023-05-26","close":98895.3594},{"date":"2023-05-30","close":98618.8516},{"date":"2023-05-31","close":97697.1797},{"date":"2023-06-01","close":98618.8516},{"date":"2023-06-02","close":98895.3594},{"date":"2023-06-05","close":101844.7031},{"date":"2023-06-07","close":101476.0391},{"date":"2023-06-08","close":101660.3672},{"date":"2023-06-09","close":101844.7031},{"date":"2023-06-12","close":101844.7031},{"date":"2023-06-13","close":102397.7031},{"date":"2023-06-14","close":102582.0391},{"date":"2023-06-15","close":101107.3672},{"date":"2023-06-16","close":100646.5312},{"date":"2023-06-19","close":101199.5391},{"date":"2023-06-20","close":99356.1875},{"date":"2023-06-21","close":97512.8516},{"date":"2023-06-22","close":98065.8516},{"date":"2023-06-23","close":96867.6719},{"date":"2023-06-26","close":97420.6797},{"date":"2023-06-27","close":97052.0156},{"date":"2023-06-28","close":96867.6719},{"date":"2023-06-29","close":93549.6641},{"date":"2023-06-30","close":93457.4922},{"date":"2023-07-03","close":92720.1562},{"date":"2023-07-04","close":92074.9844},{"date":"2023-07-05","close":92535.8203},{"date":"2023-07-06","close":91706.3203},{"date":"2023-07-07","close":90415.9844},{"date":"2023-07-10","close":89678.6406},{"date":"2023-07-11","close":91337.6562},{"date":"2023-07-12","close":91245.4844},{"date":"2023-07-13","close":91429.8125},{"date":"2023-07-14","close":92904.4844},{"date":"2023-07-17","close":91245.4844},{"date":"2023-07-18","close":90139.4766},{"date":"2023-07-19","close":89586.4766},{"date":"2023-07-20","close":90047.3047},{"date":"2023-07-21","close":90876.8125},{"date":"2023-07-24","close":90047.3047},{"date":"2023-07-25","close":87558.7969},{"date":"2023-07-26","close":85715.4531},{"date":"2023-07-27","close":87558.7969},{"date":"2023-07-28","close":87558.7969},{"date":"2023-07-31","close":87558.7969},{"date":"2023-08-01","close":89770.8047},{"date":"2023-08-02","close":89586.4766},{"date":"2023-08-03","close":90323.8047},{"date":"2023-08-04","close":90323.8047},{"date":"2023-08-07","close":90047.3047},{"date":"2023-08-08","close":90231.6484},{"date":"2023-08-09","close":90968.9844},{"date":"2023-08-10","close":94840.0},{"date":"2023-08-11","close":96591.1797},{"date":"2023-08-14","close":96959.8516},{"date":"2023-08-16","close":96406.8516},{"date":"2023-08-17","close":96867.6719},{"date":"2023-08-18","close":98526.6875},{"date":"2023-08-21","close":98065.8516},{"date":"2023-08-22","close":101844.7031},{"date":"2023-08-23","close":102029.0391},{"date":"2023-08-24","close":103964.5469},{"date":"2023-08-25","close":104148.8828},{"date":"2023-08-28","close":104148.8828},{"date":"2023-08-29","close":104056.7188},{"date":"2023-08-30","close":102766.375},{"date":"2023-08-31","close":102674.2109},{"date":"2023-09-01","close":102121.2109},{"date":"2023-09-04","close":104148.8828},{"date":"2023-09-05","close":103042.875},{"date":"2023-09-06","close":102397.7031},{"date":"2023-09-07","close":103227.2188},{"date":"2023-09-08","close":103780.2188},{"date":"2023-09-11","close":102397.7031},{"date":"2023-09-12","close":102950.7109},{"date":"2023-09-13","close":103319.375},{"date":"2023-09-14","close":103688.0391},{"date":"2023-09-15","close":103411.5469},{"date":"2023-09-18","close":103319.375},{"date":"2023-09-19","close":103319.375},{"date":"2023-09-20","close":104056.7188},{"date":"2023-09-21","close":103042.875},{"date":"2023-09-22","close":102121.2109},{"date":"2023-09-25","close":102766.375},{"date":"2023-09-26","close":102950.7109},{"date":"2023-09-27","close":100646.5312},{"date":"2023-10-04","close":100185.6953},{"date":"2023-10-05","close":99632.6953},{"date":"2023-10-06","close":99632.6953},{"date":"2023-10-10","close":101936.8672},{"date":"2023-10-11","close":101568.2031},{"date":"2023-10-12","close":101107.3672},{"date":"2023-10-13","close":101568.2031},{"date":"2023-10-16","close":104425.3828},{"date":"2023-10-17","close":103872.3828},{"date":"2023-10-18","close":102582.0391},{"date":"2023-10-19","close":101476.0391},{"date":"2023-10-20","close":100462.1953},{"date":"2023-10-23","close":102766.375},{"date":"2023-10-24","close":101660.3672},{"date":"2023-10-25","close":104056.7188},{"date":"2023-10-26","close":103595.8828},{"date":"2023-10-27","close":104425.3828},{"date":"2023-10-30","close":104056.7188},{"date":"2023-10-31","close":105070.5547},{"date":"2023-11-01","close":108019.9062},{"date":"2023-11-02","close":107559.0703},{"date":"2023-11-03","close":108204.2344},{"date":"2023-11-06","close":109678.9141},{"date":"2023-11-07","close":114010.7656},{"date":"2023-11-08","close":115669.7812},{"date":"2023-11-09","close":118158.2969},{"date":"2023-11-10","close":118526.9609},{"date":"2023-11-13","close":116499.2812},{"date":"2023-11-14","close":113734.2734},{"date":"2023-11-15","close":115577.6094},{"date":"2023-11-16","close":115577.6094},{"date":"2023-11-17","close":116683.6094},{"date":"2023-11-20","close":115577.6094},{"date":"2023-11-21","close":117513.125},{"date":"2023-11-22","close":118895.625},{"date":"2023-11-23","close":122766.6484},{"date":"2023-11-24","close":121844.9844},{"date":"2023-11-27","close":120462.4688},{"date":"2023-11-28","close":119540.7969},{"date":"2023-11-29","close":115761.9453},{"date":"2023-11-30","close":113826.4297},{"date":"2023-12-01","close":113457.7656},{"date":"2023-12-04","close":114748.1094},{"date":"2023-12-05","close":117697.4609},{"date":"2023-12-06","close":121752.8047},{"date":"2023-12-07","close":119817.2969},{"date":"2023-12-08","close":118619.125},{"date":"2023-12-11","close":116499.2812},{"date":"2023-12-12","close":118803.4609},{"date":"2023-12-13","close":121384.1406},{"date":"2023-12-14","close":121107.6406},{"date":"2023-12-15","close":118250.4609},{"date":"2023-12-18","close":118158.2969},{"date":"2023-12-19","close":118711.2969},{"date":"2023-12-20","close":117881.7969},{"date":"2023-12-21","close":116038.4453},{"date":"2023-12-22","close":115208.9375},{"date":"2023-12-26","close":114748.1094},{"date":"2023-12-27","close":117298.0625},{"date":"2023-12-28","close":116920.2969},{"date":"2024-01-02","close":115786.9766},{"date":"2024-01-03","close":118053.6016},{"date":"2024-01-04","close":121075.7812},{"date":"2024-01-05","close":117864.7188},{"date":"2024-01-08","close":120509.1172},{"date":"2024-01-09","close":121075.7812},{"date":"2024-01-10","close":126742.3516},{"date":"2024-01-11","close":124853.5},{"date":"2024-01-12","close":124853.5},{"date":"2024-01-15","close":124570.1641},{"date":"2024-01-16","close":124192.3906},{"date":"2024-01-17","close":121453.5469},{"date":"2024-01-18","close":119753.5781},{"date":"2024-01-19","close":119470.25},{"date":"2024-01-22","close":121925.7578},{"date":"2024-01-23","close":118242.4922},{"date":"2024-01-24","close":115786.9766},{"date":"2024-01-25","close":118242.4922},{"date":"2024-01-26","close":117203.6172},{"date":"2024-01-29","close":119659.1406},{"date":"2024-01-30","close":120698.0078},{"date":"2024-01-31","close":120036.9062},{"date":"2024-02-01","close":121264.6641},{"date":"2024-02-02","close":121736.875},{"date":"2024-02-05","close":122964.6406},{"date":"2024-02-06","close":122114.6484},{"date":"2024-02-07","close":117392.5078},{"date":"2024-02-08","close":116164.75},{"date":"2024-02-13","close":115975.8672},{"date":"2024-02-14","close":117486.9453},{"date":"2024-02-15","close":117770.2812},{"date":"2024-02-16","close":120698.0078},{"date":"2024-02-19","close":122303.5312},{"date":"2024-02-20","close":121642.4375},{"date":"2024-02-21","close":121453.5469},{"date":"2024-02-22","close":124570.1641},{"date":"2024-02-23","close":126553.4609},{"date":"2024-02-26","close":124570.1641},{"date":"2024-02-27","close":126270.1406},{"date":"2024-02-28","close":125892.3672},{"date":"2024-02-29","close":123909.0703},{"date":"2024-03-04","close":119659.1406},{"date":"2024-03-05","close":117959.1641},{"date":"2024-03-06","close":119470.25},{"date":"2024-03-07","close":118242.4922},{"date":"2024-03-08","close":116259.1875},{"date":"2024-03-11","close":116825.8516},{"date":"2024-03-12","close":117392.5078},{"date":"2024-03-13","close":116920.2969},{"date":"2024-03-14","close":114464.7812},{"date":"2024-03-15","close":112103.7109},{"date":"2024-03-18","close":111442.6016},{"date":"2024-03-19","close":111537.0469},{"date":"2024-03-20","close":113803.6719},{"date":"2024-03-21","close":111159.2812},{"date":"2024-03-22","close":114275.8906},{"date":"2024-03-25","close":113331.4609},{"date":"2024-03-26","close":113803.6719},{"date":"2024-03-27","close":114748.1016},{"date":"2024-03-28","close":115786.9766},{"date":"2024-03-29","close":115409.2109},{"date":"2024-04-01","close":116259.1875},{"date":"2024-04-02","close":116353.6406},{"date":"2024-04-03","close":117392.5078},{"date":"2024-04-04","close":115409.2109},{"date":"2024-04-05","close":114653.6641},{"date":"2024-04-08","close":115692.5312},{"date":"2024-04-09","close":116731.4062},{"date":"2024-04-11","close":117770.2812},{"date":"2024-04-12","close":116164.75},{"date":"2024-04-15","close":116731.4062},{"date":"2024-04-16","close":116070.3047},{"date":"2024-04-17","close":114087.0078},{"date":"2024-04-18","close":117109.1719},{"date":"2024-04-19","close":119942.4609},{"date":"2024-04-22","close":124759.0469},{"date":"2024-04-23","close":124664.6094},{"date":"2024-04-24","close":121831.3203},{"date":"2024-04-25","close":127592.3281},{"date":"2024-04-26","close":126931.2344},{"date":"2024-04-29","close":128820.1016},{"date":"2024-04-30","close":126553.4609},{"date":"2024-05-02","close":130142.2969},{"date":"2024-05-03","close":128914.5391},{"date":"2024-05-07","close":134958.875},{"date":"2024-05-08","close":132975.5781},{"date":"2024-05-09","close":133636.6875},{"date":"2024-05-10","close":135431.0938},{"date":"2024-05-13","close":137886.6094},{"date":"2024-05-14","close":133636.6875},{"date":"2024-05-16","close":130331.1719},{"date":"2024-05-17","close":134108.8906},{"date":"2024-05-20","close":135525.5469},{"date":"2024-05-21","close":134581.1094},{"date":"2024-05-22","close":141475.4375},{"date":"2024-05-23","close":138831.0312},{"date":"2024-05-24","close":141286.5625},{"date":"2024-05-27","close":139303.2656},{"date":"2024-05-28","close":138453.2812},{"date":"2024-05-29","close":139303.2656},{"date":"2024-05-30","close":136564.4219},{"date":"2024-05-31","close":135997.75},{"date":"2024-06-03","close":139397.7031},{"date":"2024-06-04","close":148180.8906},{"date":"2024-06-05","close":150069.75},{"date":"2024-06-07","close":149786.4219},{"date":"2024-06-10","close":168013.8906},{"date":"2024-06-11","close":170091.625},{"date":"2024-06-12","close":167825.0156},{"date":"2024-06-13","close":166597.25},{"date":"2024-06-14","close":167163.9062},{"date":"2024-06-17","close":179724.7969},{"date":"2024-06-18","close":182558.0938},{"date":"2024-06-19","close":178024.8438},{"date":"2024-06-20","close":177552.625},{"date":"2024-06-21","close":181047.0156},{"date":"2024-06-24","close":172074.9375},{"date":"2024-06-25","close":169430.5469},{"date":"2024-06-26","close":170280.5156},{"date":"2024-06-27","close":167825.0156},{"date":"2024-06-28","close":173208.2656},{"date":"2024-07-01","close":161025.125},{"date":"2024-07-02","close":168580.5625},{"date":"2024-07-03","close":166408.3594},{"date":"2024-07-04","close":163480.625},{"date":"2024-07-05","close":161214.0},{"date":"2024-07-08","close":160836.2188},{"date":"2024-07-09","close":160836.2188},{"date":"2024-07-10","close":162913.9844},{"date":"2024-07-11","close":166691.7031},{"date":"2024-07-12","close":160647.3438},{"date":"2024-07-15","close":157247.4062},{"date":"2024-07-16","close":161402.8906},{"date":"2024-07-17","close":163763.9688},{"date":"2024-07-18","close":171319.4062},{"date":"2024-07-19","close":165652.8281},{"date":"2024-07-22","close":167069.4688},{"date":"2024-07-23","close":174719.3281},{"date":"2024-07-24","close":175663.7656},{"date":"2024-07-25","close":171224.9375},{"date":"2024-07-26","close":167447.2344},{"date":"2024-07-29","close":164425.0625},{"date":"2024-07-30","close":164802.8438},{"date":"2024-07-31","close":169713.8594},{"date":"2024-08-01","close":163858.4062},{"date":"2024-08-02","close":152336.3594},{"date":"2024-08-05","close":140247.6875},{"date":"2024-08-06","close":141192.125},{"date":"2024-08-07","close":150730.8438},{"date":"2024-08-08","close":146953.1406},{"date":"2024-08-09","close":145158.7188},{"date":"2024-08-12","close":148747.5469},{"date":"2024-08-13","close":147614.2188},{"date":"2024-08-14","close":153658.5781},{"date":"2024-08-16","close":148086.4375},{"date":"2024-08-19","close":144025.4062},{"date":"2024-08-20","close":146197.5938},{"date":"2024-08-21","close":142892.0781},{"date":"2024-08-22","close":142514.3125},{"date":"2024-08-23","close":142325.4375},{"date":"2024-08-26","close":140719.8906},{"date":"2024-08-27","close":140058.7969},{"date":"2024-08-28","close":137697.7344},{"date":"2024-08-29","close":130614.5078},{"date":"2024-08-30","close":132692.2656},{"date":"2024-09-02","close":132125.5938},{"date":"2024-09-03","close":131936.7188},{"date":"2024-09-04","close":127120.1172},{"date":"2024-09-05","close":125609.0391},{"date":"2024-09-06","close":122397.9766},{"date":"2024-09-09","close":125703.4766},{"date":"2024-09-10","close":125231.2656},{"date":"2024-09-11","close":122964.6406},{"date":"2024-09-12","close":121925.7578},{"date":"2024-09-13","close":127025.6797},{"date":"2024-09-19","close":132692.2656},{"date":"2024-09-20","close":132975.5781},{"date":"2024-09-23","close":135053.3281},{"date":"2024-09-24","close":134297.7812},{"date":"2024-09-25","close":131653.375},{"date":"2024-09-26","close":137508.8438},{"date":"2024-09-27","close":138925.4844},{"date":"2024-09-30","close":133258.9062},{"date":"2024-10-02","close":134864.4375},{"date":"2024-10-04","close":135242.2031},{"date":"2024-10-07","close":136469.9688},{"date":"2024-10-08","close":141664.3281},{"date":"2024-10-10","close":142042.0938},{"date":"2024-10-11","close":134675.5625},{"date":"2024-10-14","close":135431.0938},{"date":"2024-10-15","close":135053.3281},{"date":"2024-10-16","close":132220.0312},{"date":"2024-10-17","close":126270.1406},{"date":"2024-10-18","close":126081.25},{"date":"2024-10-21","close":123909.0703},{"date":"2024-10-22","close":122775.75},{"date":"2024-10-23","close":123247.9609},{"date":"2024-10-24","close":123814.6172},{"date":"2024-10-25","close":122681.3047},{"date":"2024-10-28","close":123531.2969},{"date":"2024-10-29","close":122397.9766},{"date":"2024-10-30","close":121359.1094},{"date":"2024-10-31","close":123247.9609},{"date":"2024-11-01","close":119281.3672},{"date":"2024-11-04","close":113803.6719},{"date":"2024-11-05","close":111537.0469},{"date":"2024-11-06","close":111537.0469},{"date":"2024-11-07","close":111442.6016},{"date":"2024-11-08","close":109837.0781},{"date":"2024-11-11","close":108042.6641},{"date":"2024-11-12","close":105303.8125},{"date":"2024-11-13","close":102281.6484},{"date":"2024-11-14","close":101714.9922},{"date":"2024-11-15","close":100392.7891},{"date":"2024-11-18","close":106720.4609},{"date":"2024-11-19","close":107570.4453},{"date":"2024-11-20","close":110687.0625},{"date":"2024-11-21","close":108798.2031},{"date":"2024-11-22","close":107287.1172},{"date":"2024-11-25","close":104831.6016},{"date":"2024-11-26","close":107853.7812},{"date":"2024-11-27","close":107003.7891},{"date":"2024-11-28","close":109742.6328},{"date":"2024-11-29","close":105492.7031},{"date":"2024-12-02","close":105492.7031},{"date":"2024-12-03","close":108137.1016},{"date":"2024-12-04","close":106909.3516},{"date":"2024-12-05","close":105114.9297},{"date":"2024-12-06","close":102753.8594},{"date":"2024-12-09","close":99259.4688},{"date":"2024-12-10","close":103698.2891},{"date":"2024-12-11","close":105492.7031},{"date":"2024-12-12","close":104264.9453},{"date":"2024-12-13","close":107098.2344},{"date":"2024-12-16","close":105964.9219},{"date":"2024-12-17","close":107098.2344},{"date":"2024-12-18","close":108325.9922},{"date":"2024-12-19","close":112387.0312},{"date":"2024-12-20","close":110970.3906},{"date":"2024-12-23","close":110309.2891},{"date":"2024-12-24","close":108798.2031},{"date":"2024-12-26","close":107759.3281},{"date":"2024-12-27","close":105114.9297},{"date":"2024-12-30","close":105398.2578},{"date":"2025-01-02","close":101998.3125},{"date":"2025-01-03","close":103414.9609},{"date":"2025-01-06","close":104359.3828},{"date":"2025-01-07","close":101337.2188},{"date":"2025-01-08","close":100298.3438},{"date":"2025-01-09","close":101526.1016},{"date":"2025-01-10","close":100581.6719},{"date":"2025-01-13","close":99542.8047},{"date":"2025-01-14","close":98692.8125},{"date":"2025-01-15","close":97276.1719},{"date":"2025-01-16","close":96898.3984},{"date":"2025-01-17","close":96520.6328},{"date":"2025-01-20","close":96898.3984},{"date":"2025-01-21","close":97842.8281},{"date":"2025-01-22","close":96898.3984},{"date":"2025-01-23","close":94348.4453},{"date":"2025-01-24","close":94726.2188},{"date":"2025-01-31","close":96992.8438},{"date":"2025-02-03","close":94631.7734},{"date":"2025-02-04","close":95670.6406},{"date":"2025-02-05","close":98126.1562},{"date":"2025-02-06","close":100770.5625},{"date":"2025-02-07","close":99070.5859},{"date":"2025-02-10","close":102659.4219},{"date":"2025-02-11","close":102092.7578},{"date":"2025-02-12","close":101526.1016},{"date":"2025-02-13","close":99542.8047},{"date":"2025-02-14","close":100487.2266},{"date":"2025-02-17","close":102281.6484},{"date":"2025-02-18","close":103320.5156},{"date":"2025-02-19","close":106248.2422},{"date":"2025-02-20","close":107476.0078},{"date":"2025-02-21","close":106248.2422},{"date":"2025-02-24","close":109175.9688},{"date":"2025-02-25","close":108042.6641},{"date":"2025-02-26","close":106531.5781},{"date":"2025-02-27","close":108042.6641},{"date":"2025-02-28","close":105020.4922},{"date":"2025-03-04","close":103603.8516},{"date":"2025-03-05","close":106531.5781},{"date":"2025-03-06","close":108137.1016},{"date":"2025-03-07","close":110687.0625},{"date":"2025-03-10","close":111537.0469},{"date":"2025-03-11","close":109742.6328},{"date":"2025-03-12","close":110025.9609},{"date":"2025-03-13","close":109648.1875},{"date":"2025-03-14","close":111442.6016},{"date":"2025-03-17","close":111914.8203},{"date":"2025-03-18","close":111820.375},{"date":"2025-03-19","close":111253.7188},{"date":"2025-03-20","close":116920.2969},{"date":"2025-03-21","close":116542.5234},{"date":"2025-03-24","close":116542.5234},{"date":"2025-03-25","close":115220.3203},{"date":"2025-03-26","close":111537.0469},{"date":"2025-03-27","close":111442.6016},{"date":"2025-03-28","close":114163.0859},{"date":"2025-03-31","close":113094.3203},{"date":"2025-04-01","close":111928.3984},{"date":"2025-04-02","close":112025.5625},{"date":"2025-04-03","close":112122.7188},{"date":"2025-04-04","close":113191.4844},{"date":"2025-04-07","close":109305.0781},{"date":"2025-04-08","close":108430.6406},{"date":"2025-04-09","close":104932.875},{"date":"2025-04-10","close":110082.3594},{"date":"2025-04-11","close":108819.2812},{"date":"2025-04-14","close":110665.3203},{"date":"2025-04-15","close":113677.2812},{"date":"2025-04-16","close":116009.125},{"date":"2025-04-17","close":116494.9219},{"date":"2025-04-18","close":116203.4453},{"date":"2025-04-21","close":113871.6016},{"date":"2025-04-22","close":114065.9219},{"date":"2025-04-23","close":114163.0859},{"date":"2025-04-24","close":115814.8047},{"date":"2025-04-25","close":115134.6875},{"date":"2025-04-28","close":115134.6875},{"date":"2025-04-29","close":115426.1641},{"date":"2025-04-30","close":115134.6875},{"date":"2025-05-02","close":114260.2422},{"date":"2025-05-07","close":113482.9609},{"date":"2025-05-08","close":111831.2422},{"date":"2025-05-09","close":111539.7578},{"date":"2025-05-12","close":112802.8438},{"date":"2025-05-13","close":112705.6797},{"date":"2025-05-14","close":112317.0391},{"date":"2025-05-15","close":111928.3984},{"date":"2025-05-16","close":109985.2031},{"date":"2025-05-19","close":108819.2812},{"date":"2025-05-20","close":108916.4375},{"date":"2025-05-21","close":107264.7188},{"date":"2025-05-22","close":106001.6406},{"date":"2025-05-23","close":106487.4375},{"date":"2025-05-26","close":107459.0391},{"date":"2025-05-27","close":108236.3203},{"date":"2025-05-28","close":111151.125},{"date":"2025-05-29","close":119215.4062},{"date":"2025-05-30","close":115814.8047},{"date":"2025-06-02","close":113677.2812},{"date":"2025-06-04","close":117272.2031},{"date":"2025-06-05","close":118438.125},{"date":"2025-06-09","close":119895.5312},{"date":"2025-06-10","close":119021.0859},{"date":"2025-06-11","close":118146.6484},{"date":"2025-06-12","close":120769.9688},{"date":"2025-06-13","close":116883.5625},{"date":"2025-06-16","close":117272.2031},{"date":"2025-06-17","close":116592.0859},{"date":"2025-06-18","close":113094.3203},{"date":"2025-06-19","close":112511.3594},{"date":"2025-06-20","close":113774.4453},{"date":"2025-06-23","close":111248.2812},{"date":"2025-06-24","close":113968.7656},{"date":"2025-06-25","close":113580.125},{"date":"2025-06-26","close":112219.8828},{"date":"2025-06-27","close":110762.4844},{"date":"2025-06-30","close":112219.8828},{"date":"2025-07-01","close":116106.2812},{"date":"2025-07-02","close":120478.4844},{"date":"2025-07-03","close":120381.3281},{"date":"2025-07-04","close":117855.1641},{"date":"2025-07-07","close":123004.6484},{"date":"2025-07-08","close":120478.4844},{"date":"2025-07-09","close":122518.8516},{"date":"2025-07-10","close":121935.8906},{"date":"2025-07-11","close":120769.9688},{"date":"2025-07-14","close":120672.8047},{"date":"2025-07-15","close":120284.1719},{"date":"2025-07-16","close":117369.3672},{"date":"2025-07-17","close":117175.0469},{"date":"2025-07-18","close":117272.2031},{"date":"2025-07-21","close":119992.6875},{"date":"2025-07-22","close":120672.8047},{"date":"2025-07-23","close":119798.3672},{"date":"2025-07-24","close":119312.5703},{"date":"2025-07-25","close":118535.2891},{"date":"2025-07-28","close":117563.6875},{"date":"2025-07-29","close":118923.9297},{"date":"2025-07-30","close":121061.4453},{"date":"2025-07-31","close":119895.5312},{"date":"2025-08-01","close":116786.4062},{"date":"2025-08-04","close":119409.7266},{"date":"2025-08-05","close":113677.2812},{"date":"2025-08-06","close":116494.9219},{"date":"2025-08-07","close":115037.5234},{"date":"2025-08-08","close":116106.2812},{"date":"2025-08-11","close":114260.2422},{"date":"2025-08-12","close":113191.4844},{"date":"2025-08-13","close":112997.1641},{"date":"2025-08-14","close":112997.1641},{"date":"2025-08-18","close":112705.6797},{"date":"2025-08-19","close":112900.0},{"date":"2025-08-20","close":113191.4844},{"date":"2025-08-21","close":113191.4844},{"date":"2025-08-22","close":112997.1641},{"date":"2025-08-25","close":113580.125},{"date":"2025-08-26","close":114357.4062},{"date":"2025-08-27","close":114454.5625},{"date":"2025-08-28","close":115134.6875},{"date":"2025-08-29","close":112900.0},{"date":"2025-09-01","close":111831.2422},{"date":"2025-09-02","close":111636.9219},{"date":"2025-09-03","close":110762.4844},{"date":"2025-09-04","close":111053.9609},{"date":"2025-09-05","close":109499.3984},{"date":"2025-09-08","close":109402.2422},{"date":"2025-09-09","close":109305.0781},{"date":"2025-09-10","close":108916.4375},{"date":"2025-09-11","close":109596.5625},{"date":"2025-09-12","close":111539.7578},{"date":"2025-09-15","close":112900.0},{"date":"2025-09-16","close":111539.7578},{"date":"2025-09-17","close":111442.6016},{"date":"2025-09-18","close":110859.6406},{"date":"2025-09-19","close":114700.0},{"date":"2025-09-22","close":113677.2812},{"date":"2025-09-23","close":112219.8828},{"date":"2025-09-24","close":110956.8047},{"date":"2025-09-25","close":112025.5625},{"date":"2025-09-26","close":110762.4844},{"date":"2025-09-29","close":111831.2422},{"date":"2025-09-30","close":111831.2422},{"date":"2025-10-01","close":111539.7578},{"date":"2025-10-02","close":111053.9609},{"date":"2025-10-10","close":109207.9219},{"date":"2025-10-13","close":107556.1953},{"date":"2025-10-14","close":107264.7188},{"date":"2025-10-15","close":108624.9609},{"date":"2025-10-16","close":108624.9609},{"date":"2025-10-17","close":107847.6797},{"date":"2025-10-20","close":108333.4766},{"date":"2025-10-21","close":107847.6797},{"date":"2025-10-22","close":109402.2422},{"date":"2025-10-23","close":107653.3594},{"date":"2025-10-24","close":109305.0781},{"date":"2025-10-27","close":109888.0391},{"date":"2025-10-28","close":110956.8047},{"date":"2025-10-29","close":110179.5234},{"date":"2025-10-30","close":109888.0391},{"date":"2025-10-31","close":110762.4844},{"date":"2025-11-03","close":109596.5625},{"date":"2025-11-04","close":113677.2812},{"date":"2025-11-05","close":113482.9609},{"date":"2025-11-06","close":121741.5703},{"date":"2025-11-07","close":121352.9297},{"date":"2025-11-10","close":123004.6484},{"date":"2025-11-11","close":120381.3281},{"date":"2025-11-12","close":120478.4844},{"date":"2025-11-13","close":119215.4062},{"date":"2025-11-14","close":118243.8047},{"date":"2025-11-17","close":118632.4453},{"date":"2025-11-18","close":119798.3672},{"date":"2025-11-19","close":121450.0859},{"date":"2025-11-20","close":120187.0078},{"date":"2025-11-21","close":118729.6094},{"date":"2025-11-24","close":119215.4062},{"date":"2025-11-25","close":118826.7656},{"date":"2025-11-26","close":119506.8906},{"date":"2025-11-27","close":117952.3281},{"date":"2025-11-28","close":117466.5234},{"date":"2025-12-01","close":116203.4453},{"date":"2025-12-02","close":117563.6875},{"date":"2025-12-03","close":118535.2891},{"date":"2025-12-04","close":119118.25},{"date":"2025-12-05","close":118243.8047},{"date":"2025-12-08","close":117563.6875},{"date":"2025-12-09","close":117077.8828},{"date":"2025-12-10","close":116883.5625},{"date":"2025-12-11","close":118826.7656},{"date":"2025-12-12","close":119021.0859},{"date":"2025-12-15","close":116786.4062},{"date":"2025-12-16","close":118146.6484},{"date":"2025-12-17","close":116980.7266},{"date":"2025-12-18","close":116397.7656},{"date":"2025-12-19","close":116397.7656},{"date":"2025-12-22","close":115231.8438},{"date":"2025-12-23","close":114843.2031},{"date":"2025-12-24","close":115814.8047},{"date":"2025-12-26","close":113288.6406},{"date":"2025-12-29","close":112122.7188},{"date":"2025-12-30","close":111345.4453},{"date":"2026-01-02","close":108916.4375},{"date":"2026-01-05","close":108722.1172},{"date":"2026-01-06","close":107167.5547},{"date":"2026-01-07","close":106195.9609},{"date":"2026-01-08","close":104252.7578},{"date":"2026-01-09","close":103864.1172},{"date":"2026-01-12","close":103281.1562},{"date":"2026-01-13","close":103669.7969},{"date":"2026-01-14","close":104835.7188},{"date":"2026-01-15","close":104349.9141},{"date":"2026-01-16","close":105321.5156},{"date":"2026-01-19","close":106293.1172},{"date":"2026-01-20","close":107167.5547},{"date":"2026-01-21","close":105904.4766},{"date":"2026-01-22","close":109305.0781},{"date":"2026-01-23","close":111345.4453},{"date":"2026-01-26","close":111151.125},{"date":"2026-01-27","close":110276.6797},{"date":"2026-01-28","close":109693.7188},{"date":"2026-01-29","close":111539.7578},{"date":"2026-01-30","close":112997.1641},{"date":"2026-02-02","close":115717.6484},{"date":"2026-02-03","close":115426.1641},{"date":"2026-02-04","close":116689.2422},{"date":"2026-02-05","close":117758.0078},{"date":"2026-02-06","close":116980.7266},{"date":"2026-02-09","close":119215.4062},{"date":"2026-02-10","close":122518.8516},{"date":"2026-02-11","close":122227.3672},{"date":"2026-02-12","close":125919.4531},{"date":"2026-02-13","close":128154.1328},{"date":"2026-02-19","close":126308.0938},{"date":"2026-02-20","close":130874.6172},{"date":"2026-02-23","close":131749.0625},{"date":"2026-02-24","close":129417.2109},{"date":"2026-02-25","close":127765.4922},{"date":"2026-02-26","close":125239.3281},{"date":"2026-02-27","close":123393.2891},{"date":"2026-03-03","close":120187.0078},{"date":"2026-03-04","close":110471.0},{"date":"2026-03-05","close":112802.8438},{"date":"2026-03-06","close":109888.0391},{"date":"2026-03-09","close":107167.5547},{"date":"2026-03-10","close":110179.5234},{"date":"2026-03-11","close":112414.2031},{"date":"2026-03-12","close":111248.2812},{"date":"2026-03-13","close":109693.7188},{"date":"2026-03-16","close":108139.1562},{"date":"2026-03-17","close":109305.0781},{"date":"2026-03-18","close":111636.9219},{"date":"2026-03-19","close":108042.0},{"date":"2026-03-20","close":110179.5234},{"date":"2026-03-23","close":105613.0},{"date":"2026-03-24","close":109110.7578},{"date":"2026-03-25","close":111539.7578},{"date":"2026-03-26","close":110859.6406},{"date":"2026-03-27","close":112900.0},{"date":"2026-03-30","close":111700.0},{"date":"2026-03-31","close":111100.0},{"date":"2026-04-01","close":113900.0},{"date":"2026-04-02","close":110800.0},{"date":"2026-04-03","close":110600.0},{"date":"2026-04-06","close":109400.0},{"date":"2026-04-07","close":109600.0},{"date":"2026-04-08","close":111900.0},{"date":"2026-04-09","close":111100.0},{"date":"2026-04-10","close":115900.0},{"date":"2026-04-13","close":112300.0},{"date":"2026-04-14","close":113200.0},{"date":"2026-04-15","close":114000.0},{"date":"2026-04-16","close":115100.0},{"date":"2026-04-17","close":116200.0},{"date":"2026-04-20","close":116500.0},{"date":"2026-04-21","close":118200.0},{"date":"2026-04-22","close":116800.0},{"date":"2026-04-23","close":116000.0},{"date":"2026-04-24","close":121400.0},{"date":"2026-04-27","close":122100.0},{"date":"2026-04-28","close":121300.0},{"date":"2026-04-29","close":122300.0},{"date":"2026-04-30","close":121100.0},{"date":"2026-05-04","close":121200.0},{"date":"2026-05-06","close":117700.0},{"date":"2026-05-07","close":119500.0},{"date":"2026-05-08","close":127600.0},{"date":"2026-05-11","close":121600.0},{"date":"2026-05-12","close":117800.0},{"date":"2026-05-13","close":116300.0},{"date":"2026-05-14","close":121500.0},{"date":"2026-05-15","close":121400.0},{"date":"2026-05-18","close":118400.0},{"date":"2026-05-19","close":120200.0},{"date":"2026-05-20","close":116800.0},{"date":"2026-05-21","close":117000.0},{"date":"2026-05-22","close":121600.0},{"date":"2026-05-26","close":116700.0},{"date":"2026-05-27","close":114900.0},{"date":"2026-05-28","close":114200.0},{"date":"2026-05-29","close":112900.0},{"date":"2026-06-01","close":111400.0},{"date":"2026-06-02","close":108800.0},{"date":"2026-06-04","close":108600.0},{"date":"2026-06-05","close":108600.0},{"date":"2026-06-08","close":103100.0},{"date":"2026-06-09","close":104300.0},{"date":"2026-06-10","close":103200.0},{"date":"2026-06-11","close":105000.0},{"date":"2026-06-12","close":108300.0},{"date":"2026-06-15","close":110200.0},{"date":"2026-06-16","close":106300.0},{"date":"2026-06-17","close":104900.0},{"date":"2026-06-18","close":101100.0},{"date":"2026-06-19","close":99000.0},{"date":"2026-06-22","close":94800.0},{"date":"2026-06-23","close":93300.0},{"date":"2026-06-24","close":92800.0},{"date":"2026-06-25","close":92800.0},{"date":"2026-06-26","close":91900.0},{"date":"2026-06-29","close":97500.0},{"date":"2026-06-30","close":95300.0},{"date":"2026-07-01","close":96100.0},{"date":"2026-07-02","close":101500.0},{"date":"2026-07-03","close":102000.0},{"date":"2026-07-06","close":104200.0},{"date":"2026-07-07","close":107000.0},{"date":"2026-07-08","close":105600.0},{"date":"2026-07-09","close":101900.0},{"date":"2026-07-10","close":106500.0},{"date":"2026-07-13","close":107800.0},{"date":"2026-07-14","close":102500.0},{"date":"2026-07-15","close":100200.0},{"date":"2026-07-16","close":101000.0},{"date":"2026-07-20","close":100000.0},{"date":"2026-07-21","close":100500.0},{"date":"2026-07-22","close":99500.0},{"date":"2026-07-23","close":102000.0},{"date":"2026-07-24","close":102000.0},{"date":"2026-07-27","close":103500.0},{"date":"2026-07-28","close":100800.0},{"date":"2026-07-29","close":102500.0},{"date":"2026-07-30","close":106000.0},{"date":"2026-07-31","close":103000.0},{"date":"2026-08-03","close":100900.0},{"date":"2026-08-04","close":103300.0},{"date":"2026-08-05","close":101800.0},{"date":"2026-08-06","close":104000.0},{"date":"2026-08-07","close":116900.0},{"date":"2026-08-10","close":130900.0},{"date":"2026-08-11","close":127200.0},{"date":"2026-08-12","close":122800.0},{"date":"2026-08-13","close":119200.0},{"date":"2026-08-14","close":129300.0},{"date":"2026-08-18","close":123200.0},{"date":"2026-08-19","close":123400.0},{"date":"2026-08-20","close":128000.0},{"date":"2026-08-21","close":128300.0},{"date":"2026-08-24","close":130100.0},{"date":"2026-08-25","close":135200.0},{"date":"2026-08-26","close":139900.0},{"date":"2026-08-27","close":136000.0},{"date":"2026-08-28","close":146300.0},{"date":"2026-08-31","close":145700.0},{"date":"2026-09-01","close":144700.0},{"date":"2026-09-02","close":148600.0},{"date":"2026-09-03","close":146600.0},{"date":"2026-09-04","close":145500.0},{"date":"2026-09-07","close":138600.0},{"date":"2026-09-08","close":139700.0},{"date":"2026-09-09","close":139100.0},{"date":"2026-09-10","close":144700.0},{"date":"2026-09-11","close":142900.0},{"date":"2026-09-14","close":141100.0},{"date":"2026-09-15","close":135800.0},{"date":"2026-09-16","close":131200.0},{"date":"2026-09-17","close":130500.0},{"date":"2026-09-18","close":127100.0},{"date":"2026-09-21","close":127500.0},{"date":"2026-09-22","close":124500.0},{"date":"2026-09-23","close":125000.0},{"date":"2026-09-28","close":125900.0},{"date":"2026-09-29","close":124200.0},{"date":"2026-09-30","close":121900.0},{"date":"2026-10-01","close":122400.0},{"date":"2026-10-02","close":120100.0},{"date":"2026-10-06","close":119900.0},{"date":"2026-10-07","close":122300.0},{"date":"2026-10-08","close":121400.0},{"date":"2026-10-12","close":118900.0},{"date":"2026-10-13","close":120000.0},{"date":"2026-10-14","close":117300.0},{"date":"2026-10-15","close":120600.0},{"date":"2026-10-16","close":121200.0},{"date":"2026-10-19","close":122600.0},{"date":"2026-10-20","close":123100.0},{"date":"2026-10-21","close":122400.0},{"date":"2026-10-22","close":121900.0},{"date":"2026-10-23","close":124200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1783.0,"foreign_net":1663.0,"institution_net":120.0},{"date":"2026-10-21","retail_net":-1848.0,"foreign_net":6392.0,"institution_net":-4544.0},{"date":"2026-10-20","retail_net":39.0,"foreign_net":-1675.0,"institution_net":1636.0},{"date":"2026-10-19","retail_net":2242.0,"foreign_net":1539.0,"institution_net":-3781.0},{"date":"2026-10-16","retail_net":-5425.0,"foreign_net":-1602.0,"institution_net":7027.0},{"date":"2026-10-15","retail_net":-10401.0,"foreign_net":-6087.0,"institution_net":16488.0},{"date":"2026-10-14","retail_net":2673.0,"foreign_net":-4622.0,"institution_net":1949.0},{"date":"2026-10-13","retail_net":-1972.0,"foreign_net":-520.0,"institution_net":2492.0},{"date":"2026-10-12","retail_net":-1396.0,"foreign_net":-1249.0,"institution_net":2645.0},{"date":"2026-10-08","retail_net":-3223.0,"foreign_net":5632.0,"institution_net":-2409.0},{"date":"2026-10-07","retail_net":-931.0,"foreign_net":806.0,"institution_net":125.0},{"date":"2026-10-06","retail_net":1444.0,"foreign_net":2325.0,"institution_net":-3769.0},{"date":"2026-10-02","retail_net":2008.0,"foreign_net":2958.0,"institution_net":-4966.0},{"date":"2026-10-01","retail_net":2288.0,"foreign_net":-1045.0,"institution_net":-1243.0},{"date":"2026-09-30","retail_net":1730.0,"foreign_net":-1736.0,"institution_net":6.0},{"date":"2026-09-29","retail_net":134.0,"foreign_net":-350.0,"institution_net":216.0},{"date":"2026-09-28","retail_net":39.0,"foreign_net":384.0,"institution_net":-423.0},{"date":"2026-09-23","retail_net":-1249.0,"foreign_net":3087.0,"institution_net":-1838.0},{"date":"2026-09-22","retail_net":1027.0,"foreign_net":-1703.0,"institution_net":676.0},{"date":"2026-09-21","retail_net":-1189.0,"foreign_net":-1260.0,"institution_net":2449.0},{"date":"2026-09-18","retail_net":1199.0,"foreign_net":1152.0,"institution_net":-2351.0},{"date":"2026-09-17","retail_net":-6208.0,"foreign_net":14182.0,"institution_net":-7974.0},{"date":"2026-09-16","retail_net":-10290.0,"foreign_net":15957.0,"institution_net":-5667.0},{"date":"2026-09-15","retail_net":-4656.0,"foreign_net":5986.0,"institution_net":-1330.0},{"date":"2026-09-14","retail_net":660.0,"foreign_net":7043.0,"institution_net":-7703.0},{"date":"2026-09-11","retail_net":-590.0,"foreign_net":4904.0,"institution_net":-4314.0},{"date":"2026-09-10","retail_net":-5096.0,"foreign_net":-2488.0,"institution_net":7584.0},{"date":"2026-09-09","retail_net":-2450.0,"foreign_net":2179.0,"institution_net":271.0},{"date":"2026-09-08","retail_net":-4118.0,"foreign_net":-2253.0,"institution_net":6371.0},{"date":"2026-09-07","retail_net":-5082.0,"foreign_net":5337.0,"institution_net":-255.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-1783.0,"foreign_net":1663.0,"institution_net":120.0},"d3":{"retail_net":-3592.0,"foreign_net":6380.0,"institution_net":-2788.0},"d7":{"retail_net":-14503.0,"foreign_net":-4392.0,"institution_net":18895.0},"d14":{"retail_net":-16285.0,"foreign_net":4515.0,"institution_net":11770.0},"d30":{"retail_net":-52424.0,"foreign_net":54936.0,"institution_net":-2512.0}},"analysis":"최근 5일 외국인 순매수 6317.00, 기관 순매수 458.00. 30일 누적: 외국인 5.49만, 기관 -2512.00.","foreign_flow":6317.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":458.0},"insider_trades":[],"price_analysis":{"current":123300.0,"low_30d":114000.0,"support":117500.0,"high_30d":149000.0,"change_1d":1.1,"change_7d":0.9,"change_30d":-11.5,"resistance":145500.0,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.68,"per":13.73,"quarter":"2024-Q2"},{"pbr":0.52,"per":13.49,"quarter":"2024-Q3"},{"pbr":0.41,"per":11.83,"quarter":"2024-Q4"},{"pbr":0.44,"per":12.3,"quarter":"2025-Q1"},{"pbr":0.44,"per":17.33,"quarter":"2025-Q2"},{"pbr":0.43,"per":16.24,"quarter":"2025-Q3"},{"pbr":0.42,"per":14.36,"quarter":"2025-Q4"},{"pbr":0.42,"per":15.65,"quarter":"2026-Q1"},{"pbr":0.35,"per":10.23,"quarter":"2026-Q2"},{"pbr":0.48,"per":13.24,"quarter":"현재"}],"timeline":[{"close":173208.2656,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":133258.9062,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":105398.2578,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":113094.3203,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":112219.8828,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":111831.2422,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":111345.4453,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":111100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":95300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.46,"pbr_5y_low":0.35,"per_5y_avg":13.91,"per_5y_low":10.23,"current_pbr":0.48,"current_per":13.24,"pbr_5y_high":0.68,"per_5y_high":17.33,"pbr_5y_median":0.43,"per_5y_median":13.73,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"CONFECTIONERS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +12.5%"},"momentum":{"grade":"C","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 13.28x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":1.0,"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":29.77,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.97,"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":0.68,"per":13.73,"close":173208.2656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.52,"per":13.49,"close":133258.9062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.41,"per":11.83,"close":105398.2578,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.44,"per":12.3,"close":113094.3203,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":17.33,"close":112219.8828,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.43,"per":16.24,"close":111831.2422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.42,"per":14.36,"close":111345.4453,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.42,"per":15.65,"close":111100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.35,"per":10.23,"close":95300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.3배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.5%"}],"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":3920.04,"pbr":null,"per":null,"roa":0.007644437773899498,"roe":0.015253414108404991,"revenue":1155747701063.0,"market_cap":null,"net_income":36082295694.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2976963441653821,"total_assets":4720071869405.0,"total_equity":2365522593012.0,"profit_margin":0.03121987234827573,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":64708988697.0,"operating_margin":0.05598885348202194},{"eps":1813.28,"pbr":0.47,"per":15.0,"roa":0.0035697120341624824,"roe":0.007217654881714209,"revenue":1027305169908.0,"market_cap":1079300000000.0,"net_income":16690455432.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.27171280034052353,"total_assets":4675574744481.0,"total_equity":2312448531487.0,"profit_margin":0.016246832899219917,"dividend_yield":2.85,"fiscal_quarter":"Q1","operating_income":35788651020.0,"operating_margin":0.03483740963087438},{"eps":-1844.53,"pbr":null,"per":null,"roa":-0.003711870841398313,"roe":-0.00742462017229149,"revenue":1019764271402.0,"market_cap":null,"net_income":-16978098166.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23957769588466957,"total_assets":4574000252553.0,"total_equity":2286729525823.0,"profit_margin":-0.016649041981690576,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10463097756.0,"operating_margin":-0.010260310200528054},{"eps":5425.91,"pbr":null,"per":null,"roa":0.01109293138407531,"roe":0.022340763867525315,"revenue":1156782114191.0,"market_cap":null,"net_income":49943191469.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.29465429205427796,"total_assets":4502253709123.0,"total_equity":2235518524127.0,"profit_margin":0.04317424245786162,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":69262715787.0,"operating_margin":0.059875334289240065},{"eps":1703.31,"pbr":null,"per":null,"roa":0.0036274528963772357,"roe":0.0071248006466187,"revenue":1064280630826.0,"market_cap":null,"net_income":15678280816.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.28643888561741604,"total_assets":4322118374482.0,"total_equity":2200522034738.0,"profit_margin":0.014731340928221077,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":34333734683.0,"operating_margin":0.03226003902406192},{"eps":2471.25,"pbr":null,"per":null,"roa":0.005171855187679316,"roe":0.010164653027847128,"revenue":975125609765.0,"market_cap":null,"net_income":22746757528.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2598500644209978,"total_assets":4398181446029.0,"total_equity":2237829217159.0,"profit_margin":0.023327002490973286,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16385805173.0,"operating_margin":0.016803789182553507},{"eps":-2713.22,"pbr":null,"per":null,"roa":-0.005752095136874542,"roe":-0.011217317718712328,"revenue":970531349330.0,"market_cap":null,"net_income":-24974033478.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2628153438527115,"total_assets":4341728167516.0,"total_equity":2226381930534.0,"profit_margin":-0.02573233053753561,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-19566840711.0,"operating_margin":-0.02016095690727336},{"eps":5015.97,"pbr":null,"per":null,"roa":0.010696565963660615,"roe":0.020812755546416453,"revenue":1078471076038.0,"market_cap":null,"net_income":46169857190.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3115699529888554,"total_assets":4316325196970.0,"total_equity":2218344278682.0,"profit_margin":0.042810473285584155,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":76043580021.0,"operating_margin":0.07051054192418657},{"eps":4422.85,"pbr":null,"per":null,"roa":0.009371045227848315,"roe":0.018318478902407904,"revenue":1044195926481.0,"market_cap":null,"net_income":40710433150.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.31309801223108763,"total_assets":4344278803502.0,"total_equity":2222369737514.0,"profit_margin":0.038987351049334665,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":63289794506.0,"operating_margin":0.060611033715952355},{"eps":2180.87,"pbr":null,"per":null,"roa":0.00463389714332578,"roe":0.0092668737604919,"revenue":951054013625.0,"market_cap":null,"net_income":20074003542.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2917092303207407,"total_assets":4331991609031.0,"total_equity":2166210964002.0,"profit_margin":0.02110711195622499,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":37334811843.0,"operating_margin":0.03925624760332602},{"eps":-1737.79,"pbr":null,"per":null,"roa":-0.0038092893678224227,"roe":-0.00746536821835011,"revenue":979642931669.0,"market_cap":null,"net_income":-15995572938.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2823005631631929,"total_assets":4199096312587.0,"total_equity":2142636835874.0,"profit_margin":-0.016327962383956195,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":29211895096.0,"operating_margin":0.029818920906449272},{"eps":7748.07,"pbr":null,"per":null,"roa":0.016519821276171284,"roe":0.032588740289535484,"revenue":1086537054352.0,"market_cap":null,"net_income":71317684328.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.29938256341197667,"total_assets":4317097814543.0,"total_equity":2188414884846.0,"profit_margin":0.065637599787642,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":80631860076.0,"operating_margin":0.07420994963129725}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12614.0,"per":13.73,"date":"2024-06","close":173208.27,"source":"reported"},{"eps":12614.0,"per":13.45,"date":"2024-07","close":169713.86,"source":"reported"},{"eps":12614.0,"per":10.52,"date":"2024-08","close":132692.27,"source":"reported"},{"eps":9881.9,"per":13.49,"date":"2024-09","close":133258.91,"source":"reported"},{"eps":9881.9,"per":12.47,"date":"2024-10","close":123247.96,"source":"reported"},{"eps":9881.9,"per":10.68,"date":"2024-11","close":105492.7,"source":"reported"},{"eps":8906.47,"per":11.83,"date":"2024-12","close":105398.26,"source":"reported"},{"eps":8906.47,"per":10.89,"date":"2025-01","close":96992.84,"source":"reported"},{"eps":8906.47,"per":11.79,"date":"2025-02","close":105020.49,"source":"reported"},{"eps":9196.85,"per":12.3,"date":"2025-03","close":113094.32,"source":"reported"},{"eps":9196.85,"per":12.52,"date":"2025-04","close":115134.69,"source":"reported"},{"eps":9196.85,"per":12.59,"date":"2025-05","close":115814.8,"source":"reported"},{"eps":6477.31,"per":17.33,"date":"2025-06","close":112219.88,"source":"reported"},{"eps":6477.31,"per":18.51,"date":"2025-07","close":119895.53,"source":"reported"},{"eps":6477.31,"per":17.43,"date":"2025-08","close":112900.0,"source":"reported"},{"eps":6887.25,"per":16.24,"date":"2025-09","close":111831.24,"source":"reported"},{"eps":6887.25,"per":16.08,"date":"2025-10","close":110762.48,"source":"reported"},{"eps":6887.25,"per":17.06,"date":"2025-11","close":117466.52,"source":"reported"},{"eps":7755.94,"per":14.36,"date":"2025-12","close":111345.45,"source":"reported"},{"eps":7755.94,"per":14.57,"date":"2026-01","close":112997.16,"source":"reported"},{"eps":7755.94,"per":15.91,"date":"2026-02","close":123393.29,"source":"reported"},{"eps":7097.97,"per":15.65,"date":"2026-03","close":111100.0,"source":"reported"},{"eps":7097.97,"per":17.06,"date":"2026-04","close":121100.0,"source":"reported"},{"eps":7097.97,"per":15.91,"date":"2026-05","close":112900.0,"source":"reported"},{"eps":9314.7,"per":10.23,"date":"2026-06","close":95300.0,"source":"reported"},{"eps":9314.7,"per":11.06,"date":"2026-07","close":103000.0,"source":"reported"},{"eps":9314.7,"per":15.64,"date":"2026-08","close":145700.0,"source":"reported"},{"eps":9314.7,"per":13.09,"date":"2026-09","close":121900.0,"source":"reported"},{"eps":9314.7,"per":13.33,"date":"2026-10","close":124200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.99,"std":2.36,"count":29,"current":13.33,"lower_1sd":11.63,"upper_1sd":16.35},"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":"롯데웰푸드","phase":"above-fold","symbol_resolved":true}