{"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":"2026-10-23T09:37:00.348745+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.5,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":-40.7,"direction":"higher_better","percentile":21}],"summary":"매출 +14.5%","percentile":44},"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":56.1,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-11.2,"direction":"higher_better","percentile":33}],"summary":"RSI 56","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.59x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.9,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.46,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":24.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 1.5x","percentile":45}},"signals":[],"summary":"BGF리테일(282330)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2.28조. 현재가 131,900원, 전일 대비 -1.1%, 30일 -11.2%. PER 10.6배 / ROE 4.3%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 1.99만, 기관 순매도 1.69만.","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":3.08,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.08%","value_pct":3.08},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":32.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.46,"direction":"lower_better","percentile":null}],"summary":"배당성향 33%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.08},"catalysts":["전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-1387.165563322982,"grade":"B","trend":"상승","atr_14":5842.857142857143,"rsi_14":56.07142857142857,"sma_20":131765.0,"sma_60":137701.66666666666,"comment":"상승 추세, RSI 56","analysis":"RSI(14) 56.1로 중립 구간입니다. MACD(-1387.17)가 시그널선(-2171.37)을 상회합니다(골든크로스). SMA20 131765, SMA60 137702 — 혼조세입니다. 볼린저밴드 124788~138742 (현재 위치 51%).","bb_lower":124788.38907491611,"bb_upper":138741.6109250839,"macd_signal":-2171.3653067290065},"change_pct":-1.27,"chart_data":[{"date":"2024-10-23","open":106721,"high":109052,"low":105323,"close":107094,"volume":28570,"rsi_14":50.48,"sma_20":114145.0,"sma_60":113146.67,"sma_120":114245.83},{"date":"2024-10-24","open":108213,"high":109518,"low":106255,"close":108399,"volume":26704,"rsi_14":58.25,"sma_20":113960.0,"sma_60":113391.67,"sma_120":114115.83},{"date":"2024-10-25","open":107560,"high":108399,"low":102714,"close":103273,"volume":35004,"rsi_14":50.63,"sma_20":113335.0,"sma_60":113526.67,"sma_120":113964.17},{"date":"2024-10-28","open":103273,"high":104764,"low":102900,"close":104391,"volume":12556,"rsi_14":52.82,"sma_20":112945.0,"sma_60":113686.67,"sma_120":113830.83},{"date":"2024-10-29","open":104391,"high":105603,"low":103552,"close":105044,"volume":9438,"rsi_14":59.48,"sma_20":112570.0,"sma_60":113833.33,"sma_120":113686.67},{"date":"2024-10-30","open":106069,"high":106442,"low":104484,"close":106349,"volume":9828,"rsi_14":57.08,"sma_20":112440.0,"sma_60":113998.33,"sma_120":113545.0},{"date":"2024-10-31","open":106349,"high":108772,"low":104205,"close":107840,"volume":27196,"rsi_14":58.22,"sma_20":112490.0,"sma_60":114226.67,"sma_120":113400.0},{"date":"2024-11-01","open":107840,"high":108679,"low":106255,"close":106255,"volume":8846,"rsi_14":51.1,"sma_20":112545.0,"sma_60":114403.33,"sma_120":113244.17},{"date":"2024-11-04","open":106349,"high":109424,"low":105696,"close":108679,"volume":19408,"rsi_14":58.2,"sma_20":112850.0,"sma_60":114541.67,"sma_120":113103.33},{"date":"2024-11-05","open":107747,"high":110916,"low":106908,"close":110543,"volume":30201,"rsi_14":67.78,"sma_20":113250.0,"sma_60":114658.33,"sma_120":112956.67},{"date":"2024-11-06","open":110822,"high":110822,"low":107001,"close":107467,"volume":12543,"rsi_14":55.82,"sma_20":113600.0,"sma_60":114755.0,"sma_120":112790.83},{"date":"2024-11-07","open":106255,"high":108585,"low":105883,"close":108399,"volume":18519,"rsi_14":58.66,"sma_20":113865.0,"sma_60":114835.0,"sma_120":112646.67},{"date":"2024-11-08","open":109238,"high":109238,"low":100943,"close":102341,"volume":80968,"rsi_14":44.26,"sma_20":113755.0,"sma_60":114785.0,"sma_120":112496.67},{"date":"2024-11-11","open":100663,"high":101595,"low":99358,"close":100383,"volume":24197,"rsi_14":39.75,"sma_20":113465.0,"sma_60":114681.67,"sma_120":112344.17},{"date":"2024-11-12","open":99358,"high":102341,"low":99265,"close":100290,"volume":33614,"rsi_14":38.26,"sma_20":113215.0,"sma_60":114601.67,"sma_120":112235.83},{"date":"2024-11-13","open":98985,"high":100290,"low":94139,"close":94977,"volume":40728,"rsi_14":29.66,"sma_20":112805.0,"sma_60":114425.0,"sma_120":112084.17},{"date":"2024-11-14","open":96096,"high":97867,"low":94232,"close":97867,"volume":45686,"rsi_14":41.21,"sma_20":112435.0,"sma_60":114318.33,"sma_120":111971.67},{"date":"2024-11-15","open":97867,"high":99451,"low":97028,"close":97028,"volume":18267,"rsi_14":37.92,"sma_20":112045.0,"sma_60":114153.33,"sma_120":111860.0},{"date":"2024-11-18","open":95630,"high":99824,"low":95630,"close":99172,"volume":11877,"rsi_14":40.82,"sma_20":111700.0,"sma_60":114076.67,"sma_120":111771.67},{"date":"2024-11-19","open":97774,"high":101409,"low":97774,"close":100663,"volume":16304,"rsi_14":41.16,"sma_20":111390.0,"sma_60":114031.67,"sma_120":111684.17},{"date":"2024-11-20","open":99265,"high":103459,"low":99265,"close":102527,"volume":34987,"rsi_14":41.83,"sma_20":111145.0,"sma_60":114063.33,"sma_120":111618.33},{"date":"2024-11-21","open":103366,"high":103366,"low":100756,"close":101875,"volume":17532,"rsi_14":43.07,"sma_20":110795.0,"sma_60":114060.0,"sma_120":111530.83},{"date":"2024-11-22","open":102527,"high":102527,"low":99824,"close":100663,"volume":11344,"rsi_14":36.81,"sma_20":110655.0,"sma_60":114013.33,"sma_120":111442.5},{"date":"2024-11-25","open":100756,"high":100756,"low":98612,"close":99544,"volume":21634,"rsi_14":31.45,"sma_20":110395.0,"sma_60":113915.0,"sma_120":111346.67},{"date":"2024-11-26","open":98892,"high":100849,"low":98799,"close":99731,"volume":27723,"rsi_14":35.54,"sma_20":110110.0,"sma_60":113820.0,"sma_120":111267.5},{"date":"2024-11-27","open":99265,"high":102807,"low":98985,"close":101315,"volume":34087,"rsi_14":37.07,"sma_20":109840.0,"sma_60":113738.33,"sma_120":111202.5},{"date":"2024-11-28","open":101781,"high":102993,"low":100663,"close":101595,"volume":32394,"rsi_14":48.28,"sma_20":109505.0,"sma_60":113693.33,"sma_120":111121.67},{"date":"2024-11-29","open":101781,"high":102900,"low":99638,"close":100849,"volume":65214,"rsi_14":51.14,"sma_20":109215.0,"sma_60":113575.0,"sma_120":111034.17},{"date":"2024-12-02","open":101502,"high":101502,"low":98892,"close":99544,"volume":24089,"rsi_14":48.28,"sma_20":108725.0,"sma_60":113388.33,"sma_120":110949.17},{"date":"2024-12-03","open":100290,"high":103646,"low":99544,"close":101781,"volume":76150,"rsi_14":68.34,"sma_20":108255.0,"sma_60":113220.0,"sma_120":110893.33},{"date":"2024-12-04","open":99731,"high":100663,"low":97774,"close":98146,"volume":46905,"rsi_14":50.72,"sma_20":107755.0,"sma_60":112958.33,"sma_120":110801.67},{"date":"2024-12-05","open":97401,"high":98426,"low":93206,"close":93672,"volume":78747,"rsi_14":42.68,"sma_20":106965.0,"sma_60":112666.67,"sma_120":110679.17},{"date":"2024-12-06","open":93486,"high":94232,"low":91622,"close":93672,"volume":75699,"rsi_14":36.77,"sma_20":106500.0,"sma_60":112333.33,"sma_120":110550.83},{"date":"2024-12-09","open":93206,"high":93672,"low":91342,"close":92647,"volume":61581,"rsi_14":30.28,"sma_20":106085.0,"sma_60":112020.0,"sma_120":110421.67},{"date":"2024-12-10","open":93486,"high":94791,"low":93300,"close":93486,"volume":75944,"rsi_14":26.57,"sma_20":105720.0,"sma_60":111703.33,"sma_120":110299.17},{"date":"2024-12-11","open":93579,"high":94605,"low":93393,"close":94138,"volume":55677,"rsi_14":29.95,"sma_20":105675.0,"sma_60":111403.33,"sma_120":110199.17},{"date":"2024-12-12","open":94511,"high":95630,"low":94138,"close":95257,"volume":88190,"rsi_14":35.92,"sma_20":105535.0,"sma_60":111073.33,"sma_120":110121.67},{"date":"2024-12-13","open":94977,"high":96748,"low":94884,"close":96096,"volume":61104,"rsi_14":40.89,"sma_20":105485.0,"sma_60":110783.33,"sma_120":110053.33},{"date":"2024-12-16","open":95816,"high":96655,"low":95164,"close":96189,"volume":73704,"rsi_14":40.59,"sma_20":105325.0,"sma_60":110536.67,"sma_120":109997.5},{"date":"2024-12-17","open":95909,"high":101688,"low":95816,"close":100849,"volume":114074,"rsi_14":48.94,"sma_20":105335.0,"sma_60":110358.33,"sma_120":109985.0},{"date":"2024-12-18","open":100943,"high":102900,"low":99265,"close":102527,"volume":36983,"rsi_14":52.0,"sma_20":105335.0,"sma_60":110208.33,"sma_120":109990.0},{"date":"2024-12-19","open":101129,"high":104298,"low":100197,"close":101315,"volume":53338,"rsi_14":50.98,"sma_20":105305.0,"sma_60":110020.0,"sma_120":109995.83},{"date":"2024-12-20","open":100383,"high":102713,"low":100197,"close":100290,"volume":31031,"rsi_14":51.59,"sma_20":105285.0,"sma_60":109758.33,"sma_120":110009.17},{"date":"2024-12-23","open":101502,"high":101595,"low":99358,"close":100383,"volume":21090,"rsi_14":46.72,"sma_20":105330.0,"sma_60":109556.67,"sma_120":110040.0},{"date":"2024-12-24","open":99358,"high":101129,"low":99358,"close":99731,"volume":20314,"rsi_14":54.31,"sma_20":105330.0,"sma_60":109336.67,"sma_120":110070.83},{"date":"2024-12-26","open":100011,"high":100756,"low":97587,"close":98240,"volume":29747,"rsi_14":64.85,"sma_20":105165.0,"sma_60":109148.33,"sma_120":110055.83},{"date":"2024-12-27","open":97680,"high":98240,"low":95537,"close":95630,"volume":111950,"rsi_14":55.44,"sma_20":104845.0,"sma_60":108946.67,"sma_120":110024.17},{"date":"2024-12-30","open":96003,"high":97401,"low":94139,"close":95537,"volume":24058,"rsi_14":58.47,"sma_20":104560.0,"sma_60":108773.33,"sma_120":110011.67},{"date":"2025-01-02","open":95350,"high":96469,"low":93579,"close":94605,"volume":22835,"rsi_14":53.26,"sma_20":104295.0,"sma_60":108623.33,"sma_120":110011.67},{"date":"2025-01-03","open":94232,"high":97121,"low":94232,"close":96562,"volume":22298,"rsi_14":56.57,"sma_20":104015.0,"sma_60":108506.67,"sma_120":110042.5},{"date":"2025-01-06","open":96562,"high":98333,"low":96096,"close":97494,"volume":22035,"rsi_14":56.12,"sma_20":103980.0,"sma_60":108445.0,"sma_120":110078.33},{"date":"2025-01-07","open":98333,"high":99917,"low":97028,"close":97774,"volume":28714,"rsi_14":54.74,"sma_20":104200.0,"sma_60":108343.33,"sma_120":110105.83},{"date":"2025-01-08","open":97121,"high":98706,"low":97028,"close":97214,"volume":13236,"rsi_14":52.82,"sma_20":104390.0,"sma_60":108215.0,"sma_120":110135.83},{"date":"2025-01-09","open":96935,"high":97867,"low":96096,"close":96096,"volume":30476,"rsi_14":33.76,"sma_20":104575.0,"sma_60":108041.67,"sma_120":110164.17},{"date":"2025-01-10","open":95164,"high":96841,"low":94511,"close":95164,"volume":79002,"rsi_14":23.49,"sma_20":104665.0,"sma_60":107866.67,"sma_120":110149.17},{"date":"2025-01-13","open":94698,"high":96655,"low":93859,"close":95816,"volume":47138,"rsi_14":29.37,"sma_20":104755.0,"sma_60":107745.0,"sma_120":110126.67},{"date":"2025-01-14","open":95816,"high":98426,"low":95071,"close":95816,"volume":53589,"rsi_14":31.82,"sma_20":104785.0,"sma_60":107585.0,"sma_120":110109.17},{"date":"2025-01-15","open":95443,"high":96282,"low":94605,"close":94884,"volume":34839,"rsi_14":29.08,"sma_20":104720.0,"sma_60":107416.67,"sma_120":110072.5},{"date":"2025-01-16","open":95630,"high":95909,"low":94232,"close":94605,"volume":29784,"rsi_14":29.93,"sma_20":104635.0,"sma_60":107220.0,"sma_120":110026.67},{"date":"2025-01-17","open":94605,"high":97867,"low":94605,"close":97028,"volume":65253,"rsi_14":45.58,"sma_20":104430.0,"sma_60":107051.67,"sma_120":110014.17},{"date":"2025-01-20","open":96935,"high":97774,"low":95723,"close":96469,"volume":20582,"rsi_14":53.6,"sma_20":104105.0,"sma_60":106861.67,"sma_120":110004.17},{"date":"2025-01-21","open":96841,"high":99265,"low":96655,"close":98426,"volume":42100,"rsi_14":60.69,"sma_20":103950.0,"sma_60":106683.33,"sma_120":110037.5},{"date":"2025-01-22","open":98799,"high":99078,"low":95350,"close":95630,"volume":34101,"rsi_14":53.33,"sma_20":103700.0,"sma_60":106546.67,"sma_120":110036.67},{"date":"2025-01-23","open":96562,"high":96935,"low":95257,"close":95909,"volume":20357,"rsi_14":47.62,"sma_20":103460.0,"sma_60":106395.0,"sma_120":110040.83},{"date":"2025-01-24","open":95537,"high":97121,"low":95071,"close":96469,"volume":38836,"rsi_14":46.15,"sma_20":103285.0,"sma_60":106241.67,"sma_120":110037.5},{"date":"2025-01-31","open":97774,"high":97867,"low":95630,"close":96562,"volume":24009,"rsi_14":45.39,"sma_20":103195.0,"sma_60":106066.67,"sma_120":110032.5},{"date":"2025-02-03","open":94698,"high":94977,"low":93300,"close":93952,"volume":20000,"rsi_14":39.26,"sma_20":103105.0,"sma_60":105818.33,"sma_120":110022.5},{"date":"2025-02-04","open":94045,"high":96469,"low":93859,"close":95723,"volume":30479,"rsi_14":48.82,"sma_20":103115.0,"sma_60":105630.0,"sma_120":110016.67},{"date":"2025-02-05","open":96841,"high":97960,"low":95723,"close":96189,"volume":18777,"rsi_14":53.33,"sma_20":103200.0,"sma_60":105406.67,"sma_120":109974.17},{"date":"2025-02-06","open":96748,"high":97401,"low":95630,"close":96282,"volume":16198,"rsi_14":51.57,"sma_20":103185.0,"sma_60":105151.67,"sma_120":109905.0},{"date":"2025-02-07","open":95816,"high":98426,"low":95816,"close":96282,"volume":33105,"rsi_14":51.57,"sma_20":103120.0,"sma_60":104951.67,"sma_120":109853.33},{"date":"2025-02-10","open":96841,"high":96841,"low":92554,"close":92740,"volume":102503,"rsi_14":43.85,"sma_20":102850.0,"sma_60":104671.67,"sma_120":109753.33},{"date":"2025-02-11","open":93206,"high":94511,"low":93020,"close":94511,"volume":30243,"rsi_14":49.75,"sma_20":102705.0,"sma_60":104531.67,"sma_120":109658.33},{"date":"2025-02-12","open":95071,"high":95816,"low":93859,"close":94605,"volume":37570,"rsi_14":42.7,"sma_20":102625.0,"sma_60":104428.33,"sma_120":109555.0},{"date":"2025-02-13","open":94605,"high":96003,"low":94325,"close":94605,"volume":31792,"rsi_14":44.19,"sma_20":102595.0,"sma_60":104326.67,"sma_120":109464.17},{"date":"2025-02-14","open":95071,"high":97774,"low":94698,"close":97587,"volume":69354,"rsi_14":47.54,"sma_20":102690.0,"sma_60":104373.33,"sma_120":109399.17},{"date":"2025-02-17","open":97867,"high":98053,"low":95164,"close":97028,"volume":39535,"rsi_14":54.72,"sma_20":102755.0,"sma_60":104358.33,"sma_120":109338.33},{"date":"2025-02-18","open":96189,"high":97867,"low":95816,"close":97587,"volume":48485,"rsi_14":55.56,"sma_20":102900.0,"sma_60":104368.33,"sma_120":109260.83},{"date":"2025-02-19","open":96935,"high":97587,"low":95816,"close":96748,"volume":59434,"rsi_14":50.91,"sma_20":103015.0,"sma_60":104325.0,"sma_120":109200.83},{"date":"2025-02-20","open":96189,"high":97587,"low":94605,"close":97308,"volume":84562,"rsi_14":52.35,"sma_20":103030.0,"sma_60":104265.0,"sma_120":109148.33},{"date":"2025-02-21","open":97308,"high":100104,"low":96748,"close":99451,"volume":76376,"rsi_14":67.88,"sma_20":103190.0,"sma_60":104210.0,"sma_120":109136.67},{"date":"2025-02-24","open":99358,"high":99638,"low":97774,"close":99078,"volume":26480,"rsi_14":62.0,"sma_20":103225.0,"sma_60":104160.0,"sma_120":109110.0},{"date":"2025-02-25","open":98240,"high":98612,"low":96841,"close":97028,"volume":42924,"rsi_14":52.69,"sma_20":103300.0,"sma_60":104095.0,"sma_120":109054.17},{"date":"2025-02-26","open":97494,"high":98146,"low":96562,"close":97587,"volume":51648,"rsi_14":54.07,"sma_20":103390.0,"sma_60":104060.0,"sma_120":108987.5},{"date":"2025-02-27","open":98654,"high":100012,"low":98072,"close":99042,"volume":82821,"rsi_14":46.97,"sma_20":103320.0,"sma_60":103978.33,"sma_120":108899.17},{"date":"2025-02-28","open":97975,"high":98654,"low":96811,"close":96908,"volume":52826,"rsi_14":51.1,"sma_20":103135.0,"sma_60":103831.67,"sma_120":108785.0},{"date":"2025-03-04","open":96908,"high":97684,"low":95841,"close":96520,"volume":45535,"rsi_14":44.31,"sma_20":103070.0,"sma_60":103673.33,"sma_120":108683.33},{"date":"2025-03-05","open":97199,"high":98169,"low":96714,"close":97005,"volume":41460,"rsi_14":45.61,"sma_20":102935.0,"sma_60":103536.67,"sma_120":108555.83},{"date":"2025-03-06","open":96908,"high":99139,"low":96811,"close":98460,"volume":37225,"rsi_14":50.0,"sma_20":102850.0,"sma_60":103448.33,"sma_120":108418.33},{"date":"2025-03-07","open":98363,"high":100497,"low":97199,"close":100109,"volume":58605,"rsi_14":45.61,"sma_20":102845.0,"sma_60":103348.33,"sma_120":108284.17},{"date":"2025-03-10","open":100109,"high":101176,"low":99236,"close":100497,"volume":38025,"rsi_14":48.52,"sma_20":102860.0,"sma_60":103320.0,"sma_120":108139.17},{"date":"2025-03-11","open":99042,"high":102243,"low":98945,"close":101564,"volume":58614,"rsi_14":50.0,"sma_20":103120.0,"sma_60":103390.0,"sma_120":108028.33},{"date":"2025-03-12","open":101176,"high":102146,"low":99915,"close":101273,"volume":25558,"rsi_14":51.79,"sma_20":103270.0,"sma_60":103455.0,"sma_120":107894.17},{"date":"2025-03-13","open":100594,"high":102728,"low":100594,"close":101952,"volume":54144,"rsi_14":52.07,"sma_20":103450.0,"sma_60":103550.0,"sma_120":107785.0},{"date":"2025-03-14","open":102728,"high":102728,"low":101176,"close":101176,"volume":33524,"rsi_14":42.21,"sma_20":103590.0,"sma_60":103616.67,"sma_120":107660.0},{"date":"2025-03-17","open":101079,"high":102728,"low":100691,"close":102437,"volume":29663,"rsi_14":47.85,"sma_20":103635.0,"sma_60":103693.33,"sma_120":107548.33},{"date":"2025-03-18","open":102728,"high":102922,"low":100691,"close":101952,"volume":26572,"rsi_14":53.42,"sma_20":103685.0,"sma_60":103741.67,"sma_120":107407.5},{"date":"2025-03-19","open":101952,"high":105154,"low":101855,"close":103407,"volume":40345,"rsi_14":56.13,"sma_20":103780.0,"sma_60":103800.0,"sma_120":107291.67},{"date":"2025-03-20","open":103795,"high":107579,"low":103213,"close":106803,"volume":67170,"rsi_14":74.39,"sma_20":104095.0,"sma_60":103915.0,"sma_120":107225.83},{"date":"2025-03-21","open":106706,"high":110004,"low":104280,"close":109422,"volume":98015,"rsi_14":88.17,"sma_20":104515.0,"sma_60":103991.67,"sma_120":107175.0},{"date":"2025-03-24","open":109422,"high":110101,"low":107579,"close":107579,"volume":14052,"rsi_14":80.98,"sma_20":104725.0,"sma_60":104006.67,"sma_120":107107.5},{"date":"2025-03-25","open":106512,"high":109519,"low":106512,"close":108355,"volume":20414,"rsi_14":81.28,"sma_20":104995.0,"sma_60":104056.67,"sma_120":107038.33},{"date":"2025-03-26","open":109422,"high":109519,"low":105639,"close":105736,"volume":14318,"rsi_14":68.84,"sma_20":105240.0,"sma_60":104080.0,"sma_120":106919.17},{"date":"2025-03-27","open":104280,"high":109422,"low":103989,"close":107288,"volume":48517,"rsi_14":68.69,"sma_20":105535.0,"sma_60":104128.33,"sma_120":106842.5},{"date":"2025-03-28","open":107288,"high":108161,"low":104863,"close":105736,"volume":26425,"rsi_14":62.86,"sma_20":105880.0,"sma_60":104161.67,"sma_120":106749.17},{"date":"2025-03-31","open":105639,"high":107191,"low":103019,"close":106124,"volume":49566,"rsi_14":61.58,"sma_20":106355.0,"sma_60":104228.33,"sma_120":106688.33},{"date":"2025-04-01","open":105445,"high":105445,"low":98945,"close":99721,"volume":79507,"rsi_14":46.99,"sma_20":106520.0,"sma_60":104231.67,"sma_120":106589.17},{"date":"2025-04-02","open":99721,"high":100691,"low":97199,"close":98654,"volume":65142,"rsi_14":43.7,"sma_20":106605.0,"sma_60":104218.33,"sma_120":106495.83},{"date":"2025-04-03","open":97490,"high":100594,"low":97296,"close":100400,"volume":31654,"rsi_14":48.57,"sma_20":106705.0,"sma_60":104251.67,"sma_120":106437.5},{"date":"2025-04-04","open":99818,"high":107967,"low":98460,"close":105251,"volume":113285,"rsi_14":54.57,"sma_20":106970.0,"sma_60":104333.33,"sma_120":106420.0},{"date":"2025-04-07","open":100885,"high":106318,"low":100788,"close":104766,"volume":122012,"rsi_14":54.57,"sma_20":107190.0,"sma_60":104390.0,"sma_120":106417.5},{"date":"2025-04-08","open":104572,"high":107288,"low":102631,"close":104086,"volume":53952,"rsi_14":51.13,"sma_20":107320.0,"sma_60":104430.0,"sma_120":106386.67},{"date":"2025-04-09","open":104280,"high":104669,"low":100885,"close":101952,"volume":41186,"rsi_14":41.55,"sma_20":107355.0,"sma_60":104443.33,"sma_120":106329.17},{"date":"2025-04-10","open":102340,"high":104572,"low":101661,"close":104183,"volume":33081,"rsi_14":40.75,"sma_20":107470.0,"sma_60":104515.0,"sma_120":106278.33},{"date":"2025-04-11","open":103213,"high":104183,"low":100206,"close":100206,"volume":44064,"rsi_14":37.9,"sma_20":107420.0,"sma_60":104535.0,"sma_120":106200.83},{"date":"2025-04-14","open":99915,"high":104183,"low":99915,"close":102728,"volume":30611,"rsi_14":41.27,"sma_20":107435.0,"sma_60":104586.67,"sma_120":106165.83},{"date":"2025-04-15","open":102340,"high":102728,"low":100691,"close":101467,"volume":26891,"rsi_14":43.08,"sma_20":107410.0,"sma_60":104616.67,"sma_120":106100.83},{"date":"2025-04-16","open":101952,"high":104766,"low":101467,"close":103310,"volume":26415,"rsi_14":43.61,"sma_20":107405.0,"sma_60":104695.0,"sma_120":106055.83},{"date":"2025-04-17","open":104280,"high":104280,"low":101758,"close":102534,"volume":17027,"rsi_14":44.73,"sma_20":107185.0,"sma_60":104765.0,"sma_120":105992.5},{"date":"2025-04-18","open":102728,"high":103310,"low":101370,"close":101855,"volume":29365,"rsi_14":43.04,"sma_20":106795.0,"sma_60":104780.0,"sma_120":105915.83},{"date":"2025-04-21","open":102146,"high":102825,"low":100206,"close":100788,"volume":24585,"rsi_14":52.11,"sma_20":106445.0,"sma_60":104786.67,"sma_120":105824.17},{"date":"2025-04-22","open":100885,"high":101661,"low":100109,"close":100885,"volume":23758,"rsi_14":54.58,"sma_20":106060.0,"sma_60":104760.0,"sma_120":105721.67},{"date":"2025-04-23","open":102049,"high":102049,"low":100788,"close":101176,"volume":17668,"rsi_14":51.69,"sma_20":105825.0,"sma_60":104788.33,"sma_120":105667.5},{"date":"2025-04-24","open":100885,"high":101370,"low":99527,"close":100109,"volume":41491,"rsi_14":36.55,"sma_20":105455.0,"sma_60":104793.33,"sma_120":105594.17},{"date":"2025-04-25","open":100594,"high":102437,"low":99527,"close":102146,"volume":53432,"rsi_14":43.66,"sma_20":105270.0,"sma_60":104823.33,"sma_120":105532.5},{"date":"2025-04-28","open":101176,"high":102534,"low":100982,"close":102340,"volume":28678,"rsi_14":45.67,"sma_20":105075.0,"sma_60":104855.0,"sma_120":105460.83},{"date":"2025-04-29","open":102340,"high":103698,"low":102049,"close":103019,"volume":29565,"rsi_14":52.85,"sma_20":105245.0,"sma_60":104945.0,"sma_120":105381.67},{"date":"2025-04-30","open":102825,"high":104669,"low":102534,"close":104572,"volume":28780,"rsi_14":51.08,"sma_20":105550.0,"sma_60":105030.0,"sma_120":105330.0},{"date":"2025-05-02","open":103504,"high":104572,"low":102049,"close":103504,"volume":32756,"rsi_14":60.9,"sma_20":105710.0,"sma_60":105088.33,"sma_120":105247.5},{"date":"2025-05-07","open":106318,"high":111847,"low":104863,"close":109519,"volume":117064,"rsi_14":68.23,"sma_20":105930.0,"sma_60":105248.33,"sma_120":105200.0},{"date":"2025-05-08","open":108646,"high":110489,"low":108161,"close":109228,"volume":48619,"rsi_14":71.98,"sma_20":106160.0,"sma_60":105403.33,"sma_120":105177.5},{"date":"2025-05-09","open":103698,"high":103698,"low":96714,"close":98460,"volume":251545,"rsi_14":40.88,"sma_20":105870.0,"sma_60":105436.67,"sma_120":105054.17},{"date":"2025-05-12","open":98848,"high":98945,"low":97490,"close":98751,"volume":62668,"rsi_14":42.75,"sma_20":105705.0,"sma_60":105443.33,"sma_120":104987.5},{"date":"2025-05-13","open":98557,"high":99139,"low":97781,"close":98460,"volume":43048,"rsi_14":43.4,"sma_20":105410.0,"sma_60":105443.33,"sma_120":104935.83},{"date":"2025-05-14","open":98848,"high":98848,"low":97296,"close":98072,"volume":52506,"rsi_14":44.57,"sma_20":105300.0,"sma_60":105436.67,"sma_120":104881.67},{"date":"2025-05-15","open":97490,"high":98169,"low":97296,"close":97490,"volume":30115,"rsi_14":43.35,"sma_20":105030.0,"sma_60":105366.67,"sma_120":104870.0},{"date":"2025-05-16","open":97587,"high":97781,"low":96326,"close":96520,"volume":55949,"rsi_14":41.11,"sma_20":104775.0,"sma_60":105290.0,"sma_120":104824.17},{"date":"2025-05-19","open":96520,"high":97684,"low":96423,"close":97296,"volume":29091,"rsi_14":44.57,"sma_20":104465.0,"sma_60":105216.67,"sma_120":104792.5},{"date":"2025-05-20","open":97684,"high":97975,"low":96714,"close":97296,"volume":34549,"rsi_14":39.84,"sma_20":104195.0,"sma_60":105158.33,"sma_120":104741.67},{"date":"2025-05-21","open":97199,"high":97878,"low":96520,"close":96714,"volume":38512,"rsi_14":38.4,"sma_20":103930.0,"sma_60":105080.0,"sma_120":104672.5},{"date":"2025-05-22","open":96520,"high":97199,"low":95550,"close":96035,"volume":61621,"rsi_14":35.6,"sma_20":103685.0,"sma_60":104951.67,"sma_120":104580.83},{"date":"2025-05-23","open":95841,"high":98266,"low":95550,"close":97199,"volume":45146,"rsi_14":34.55,"sma_20":103495.0,"sma_60":104850.0,"sma_120":104505.0},{"date":"2025-05-26","open":97878,"high":98751,"low":96520,"close":98751,"volume":44470,"rsi_14":40.24,"sma_20":103370.0,"sma_60":104811.67,"sma_120":104453.33},{"date":"2025-05-27","open":97878,"high":99236,"low":97781,"close":98169,"volume":21085,"rsi_14":20.0,"sma_20":103270.0,"sma_60":104753.33,"sma_120":104406.67},{"date":"2025-05-28","open":97975,"high":99236,"low":97781,"close":98945,"volume":36112,"rsi_14":23.5,"sma_20":103105.0,"sma_60":104751.67,"sma_120":104365.0},{"date":"2025-05-29","open":98945,"high":100206,"low":98266,"close":99915,"volume":47255,"rsi_14":57.58,"sma_20":102980.0,"sma_60":104803.33,"sma_120":104317.5},{"date":"2025-05-30","open":99527,"high":101855,"low":98945,"close":99430,"volume":69788,"rsi_14":53.47,"sma_20":102795.0,"sma_60":104853.33,"sma_120":104263.33},{"date":"2025-06-02","open":99236,"high":100303,"low":98460,"close":98751,"volume":45088,"rsi_14":51.43,"sma_20":102495.0,"sma_60":104883.33,"sma_120":104210.0},{"date":"2025-06-04","open":99042,"high":106900,"low":98945,"close":106221,"volume":175469,"rsi_14":73.6,"sma_20":102635.0,"sma_60":105016.67,"sma_120":104232.5},{"date":"2025-06-05","open":105154,"high":109810,"low":104669,"close":108161,"volume":80880,"rsi_14":78.65,"sma_20":102565.0,"sma_60":105155.0,"sma_120":104251.67},{"date":"2025-06-09","open":108937,"high":121741,"low":108743,"close":120189,"volume":291821,"rsi_14":89.87,"sma_20":103130.0,"sma_60":105493.33,"sma_120":104406.67},{"date":"2025-06-10","open":119898,"high":120771,"low":116212,"close":118540,"volume":88473,"rsi_14":84.76,"sma_20":104165.0,"sma_60":105785.0,"sma_120":104587.5},{"date":"2025-06-11","open":117279,"high":118249,"low":114660,"close":115242,"volume":103418,"rsi_14":76.5,"sma_20":105015.0,"sma_60":106025.0,"sma_120":104740.0},{"date":"2025-06-12","open":115533,"high":117085,"low":113981,"close":115436,"volume":53473,"rsi_14":77.97,"sma_20":105890.0,"sma_60":106256.67,"sma_120":104903.33},{"date":"2025-06-13","open":115242,"high":115533,"low":109616,"close":110392,"volume":104255,"rsi_14":68.97,"sma_20":106525.0,"sma_60":106415.0,"sma_120":105015.83},{"date":"2025-06-16","open":112138,"high":114272,"low":110101,"close":113884,"volume":53729,"rsi_14":70.77,"sma_20":107370.0,"sma_60":106611.67,"sma_120":105152.5},{"date":"2025-06-17","open":112817,"high":113787,"low":111750,"close":113205,"volume":52051,"rsi_14":68.4,"sma_20":108230.0,"sma_60":106805.0,"sma_120":105273.33},{"date":"2025-06-18","open":112138,"high":118637,"low":112041,"close":117376,"volume":97819,"rsi_14":72.4,"sma_20":109265.0,"sma_60":107045.0,"sma_120":105422.5},{"date":"2025-06-19","open":118152,"high":121256,"low":116794,"close":117958,"volume":41987,"rsi_14":72.27,"sma_20":110330.0,"sma_60":107236.67,"sma_120":105575.83},{"date":"2025-06-20","open":120286,"high":121256,"low":119122,"close":121256,"volume":80363,"rsi_14":73.71,"sma_20":111595.0,"sma_60":107440.0,"sma_120":105715.83},{"date":"2025-06-23","open":120868,"high":120868,"low":118346,"close":119316,"volume":45838,"rsi_14":71.4,"sma_20":112795.0,"sma_60":107641.67,"sma_120":105824.17},{"date":"2025-06-24","open":119413,"high":120286,"low":116988,"close":117861,"volume":88479,"rsi_14":70.23,"sma_20":113860.0,"sma_60":107805.0,"sma_120":105930.83},{"date":"2025-06-25","open":117958,"high":118055,"low":115436,"close":116018,"volume":74291,"rsi_14":61.77,"sma_20":114750.0,"sma_60":107981.67,"sma_120":106030.83},{"date":"2025-06-26","open":116212,"high":116212,"low":112526,"close":114563,"volume":37583,"rsi_14":57.78,"sma_20":115595.0,"sma_60":108106.67,"sma_120":106117.5},{"date":"2025-06-27","open":114854,"high":115824,"low":113011,"close":115533,"volume":57678,"rsi_14":42.26,"sma_20":116450.0,"sma_60":108275.0,"sma_120":106218.33},{"date":"2025-06-30","open":116406,"high":117764,"low":114563,"close":117376,"volume":49694,"rsi_14":48.08,"sma_20":117350.0,"sma_60":108468.33,"sma_120":106348.33},{"date":"2025-07-01","open":117376,"high":123196,"low":116794,"close":122420,"volume":84018,"rsi_14":61.21,"sma_20":118535.0,"sma_60":108858.33,"sma_120":106545.0},{"date":"2025-07-02","open":121935,"high":125913,"low":119316,"close":125913,"volume":70527,"rsi_14":64.84,"sma_20":119935.0,"sma_60":109326.67,"sma_120":106772.5},{"date":"2025-07-03","open":125040,"high":125525,"low":122032,"close":122711,"volume":38137,"rsi_14":68.41,"sma_20":120785.0,"sma_60":109710.0,"sma_120":106980.83},{"date":"2025-07-04","open":122711,"high":122808,"low":117570,"close":117570,"volume":43852,"rsi_14":55.25,"sma_20":121270.0,"sma_60":109921.67,"sma_120":107127.5},{"date":"2025-07-07","open":120771,"high":122614,"low":118831,"close":120868,"volume":40069,"rsi_14":60.15,"sma_20":121305.0,"sma_60":110198.33,"sma_120":107294.17},{"date":"2025-07-08","open":122226,"high":122614,"low":118346,"close":119995,"volume":41169,"rsi_14":53.8,"sma_20":121380.0,"sma_60":110471.67,"sma_120":107450.83},{"date":"2025-07-09","open":119122,"high":120771,"low":118152,"close":119025,"volume":38601,"rsi_14":51.53,"sma_20":121575.0,"sma_60":110765.0,"sma_120":107604.17},{"date":"2025-07-10","open":120868,"high":120868,"low":118637,"close":120092,"volume":55332,"rsi_14":48.21,"sma_20":121815.0,"sma_60":111038.33,"sma_120":107776.67},{"date":"2025-07-11","open":119025,"high":119510,"low":114951,"close":116988,"volume":78283,"rsi_14":46.55,"sma_20":122155.0,"sma_60":111326.67,"sma_120":107930.83},{"date":"2025-07-14","open":117473,"high":120771,"low":117182,"close":119898,"volume":51251,"rsi_14":52.89,"sma_20":122465.0,"sma_60":111621.67,"sma_120":108104.17},{"date":"2025-07-15","open":120286,"high":120965,"low":118249,"close":119510,"volume":49796,"rsi_14":55.17,"sma_20":122790.0,"sma_60":111931.67,"sma_120":108274.17},{"date":"2025-07-16","open":119316,"high":119413,"low":117085,"close":117182,"volume":27351,"rsi_14":53.78,"sma_20":122780.0,"sma_60":112170.0,"sma_120":108432.5},{"date":"2025-07-17","open":118055,"high":118055,"low":114563,"close":116697,"volume":56057,"rsi_14":51.7,"sma_20":122715.0,"sma_60":112413.33,"sma_120":108589.17},{"date":"2025-07-18","open":117182,"high":118249,"low":115242,"close":117376,"volume":61899,"rsi_14":50.0,"sma_20":122515.0,"sma_60":112680.0,"sma_120":108730.0},{"date":"2025-07-21","open":118249,"high":119025,"low":115727,"close":116891,"volume":42321,"rsi_14":40.27,"sma_20":122390.0,"sma_60":112956.67,"sma_120":108871.67},{"date":"2025-07-22","open":116891,"high":119025,"low":116891,"close":118540,"volume":48178,"rsi_14":36.13,"sma_20":122425.0,"sma_60":113260.0,"sma_120":109010.0},{"date":"2025-07-23","open":120189,"high":120189,"low":115533,"close":115630,"volume":29047,"rsi_14":36.53,"sma_20":122405.0,"sma_60":113508.33,"sma_120":109148.33},{"date":"2025-07-24","open":116406,"high":117667,"low":112138,"close":112332,"volume":71755,"rsi_14":39.29,"sma_20":122290.0,"sma_60":113718.33,"sma_120":109255.83},{"date":"2025-07-25","open":112332,"high":113108,"low":111944,"close":112332,"volume":19823,"rsi_14":29.82,"sma_20":122125.0,"sma_60":113893.33,"sma_120":109358.33},{"date":"2025-07-28","open":111847,"high":111847,"low":108161,"close":109228,"volume":51429,"rsi_14":26.97,"sma_20":121705.0,"sma_60":114011.67,"sma_120":109433.33},{"date":"2025-07-29","open":108161,"high":110489,"low":108064,"close":109034,"volume":20716,"rsi_14":27.9,"sma_20":121015.0,"sma_60":114115.0,"sma_120":109530.0},{"date":"2025-07-30","open":107967,"high":112429,"low":107967,"close":111459,"volume":124277,"rsi_14":31.98,"sma_20":120270.0,"sma_60":114233.33,"sma_120":109631.67},{"date":"2025-07-31","open":110392,"high":112138,"low":107773,"close":109713,"volume":28211,"rsi_14":33.91,"sma_20":119600.0,"sma_60":114340.0,"sma_120":109714.17},{"date":"2025-08-01","open":108646,"high":109616,"low":107094,"close":108646,"volume":37471,"rsi_14":22.9,"sma_20":119140.0,"sma_60":114325.0,"sma_120":109786.67},{"date":"2025-08-04","open":108064,"high":115436,"low":107773,"close":113205,"volume":49685,"rsi_14":37.35,"sma_20":118745.0,"sma_60":114393.33,"sma_120":109898.33},{"date":"2025-08-05","open":113302,"high":115145,"low":112041,"close":114175,"volume":37382,"rsi_14":43.62,"sma_20":118445.0,"sma_60":114663.33,"sma_120":110050.0},{"date":"2025-08-06","open":113302,"high":118346,"low":113011,"close":117376,"volume":72463,"rsi_14":51.29,"sma_20":118360.0,"sma_60":114983.33,"sma_120":110213.33},{"date":"2025-08-07","open":116309,"high":119316,"low":116309,"close":118734,"volume":45833,"rsi_14":52.52,"sma_20":118290.0,"sma_60":115331.67,"sma_120":110387.5},{"date":"2025-08-08","open":118734,"high":119413,"low":116115,"close":117570,"volume":47760,"rsi_14":51.23,"sma_20":118320.0,"sma_60":115666.67,"sma_120":110551.67},{"date":"2025-08-11","open":117182,"high":118734,"low":116212,"close":117667,"volume":31181,"rsi_14":48.33,"sma_20":118205.0,"sma_60":116013.33,"sma_120":110690.0},{"date":"2025-08-12","open":116503,"high":118152,"low":115824,"close":116212,"volume":24430,"rsi_14":51.18,"sma_20":118035.0,"sma_60":116351.67,"sma_120":110820.83},{"date":"2025-08-13","open":115824,"high":118152,"low":112041,"close":115630,"volume":35052,"rsi_14":57.52,"sma_20":117955.0,"sma_60":116666.67,"sma_120":110941.67},{"date":"2025-08-14","open":116115,"high":116309,"low":114272,"close":115436,"volume":37432,"rsi_14":57.02,"sma_20":117890.0,"sma_60":116978.33,"sma_120":111068.33},{"date":"2025-08-18","open":114563,"high":116212,"low":113593,"close":115436,"volume":24217,"rsi_14":66.33,"sma_20":117790.0,"sma_60":117300.0,"sma_120":111190.0},{"date":"2025-08-19","open":116406,"high":116406,"low":114369,"close":115824,"volume":16969,"rsi_14":67.68,"sma_20":117735.0,"sma_60":117640.0,"sma_120":111295.83},{"date":"2025-08-20","open":116406,"high":116406,"low":112332,"close":114272,"volume":28514,"rsi_14":57.67,"sma_20":117515.0,"sma_60":117933.33,"sma_120":111391.67},{"date":"2025-08-21","open":114660,"high":116018,"low":114078,"close":114078,"volume":18662,"rsi_14":63.01,"sma_20":117435.0,"sma_60":118196.67,"sma_120":111504.17},{"date":"2025-08-22","open":113593,"high":115533,"low":113108,"close":115048,"volume":27347,"rsi_14":69.19,"sma_20":117575.0,"sma_60":118486.67,"sma_120":111620.0},{"date":"2025-08-25","open":114369,"high":116794,"low":114369,"close":116503,"volume":23377,"rsi_14":62.14,"sma_20":117790.0,"sma_60":118788.33,"sma_120":111770.0},{"date":"2025-08-26","open":115533,"high":118637,"low":115339,"close":116406,"volume":30779,"rsi_14":58.78,"sma_20":118160.0,"sma_60":119071.67,"sma_120":111937.5},{"date":"2025-08-27","open":115921,"high":116503,"low":114854,"close":115533,"volume":24207,"rsi_14":41.12,"sma_20":118495.0,"sma_60":119348.33,"sma_120":112100.83},{"date":"2025-08-28","open":115533,"high":116891,"low":113108,"close":114563,"volume":43119,"rsi_14":29.13,"sma_20":118655.0,"sma_60":119620.0,"sma_120":112251.67},{"date":"2025-08-29","open":115436,"high":115436,"low":112623,"close":113787,"volume":49393,"rsi_14":30.3,"sma_20":118865.0,"sma_60":119750.0,"sma_120":112383.33},{"date":"2025-09-01","open":114854,"high":114854,"low":111071,"close":111556,"volume":49111,"rsi_14":23.97,"sma_20":119015.0,"sma_60":119808.33,"sma_120":112481.67},{"date":"2025-09-02","open":110683,"high":112526,"low":107676,"close":108452,"volume":81952,"rsi_14":21.01,"sma_20":118770.0,"sma_60":119606.67,"sma_120":112550.0},{"date":"2025-09-03","open":106900,"high":108355,"low":106900,"close":107482,"volume":70412,"rsi_14":20.42,"sma_20":118425.0,"sma_60":119416.67,"sma_120":112600.83},{"date":"2025-09-04","open":106803,"high":109131,"low":106706,"close":107676,"volume":89863,"rsi_14":21.83,"sma_20":117925.0,"sma_60":119286.67,"sma_120":112655.83},{"date":"2025-09-05","open":107385,"high":107967,"low":106803,"close":107385,"volume":27162,"rsi_14":21.38,"sma_20":117340.0,"sma_60":119148.33,"sma_120":112702.5},{"date":"2025-09-08","open":107676,"high":107773,"low":106512,"close":106706,"volume":23966,"rsi_14":18.24,"sma_20":116780.0,"sma_60":119085.0,"sma_120":112750.0},{"date":"2025-09-09","open":106900,"high":107482,"low":105639,"close":106318,"volume":34275,"rsi_14":19.85,"sma_20":116195.0,"sma_60":118955.0,"sma_120":112783.33},{"date":"2025-09-10","open":105348,"high":106706,"low":104960,"close":106512,"volume":30931,"rsi_14":21.32,"sma_20":115695.0,"sma_60":118840.0,"sma_120":112822.5},{"date":"2025-09-11","open":106415,"high":107191,"low":105930,"close":106803,"volume":38018,"rsi_14":17.05,"sma_20":115240.0,"sma_60":118658.33,"sma_120":112851.67},{"date":"2025-09-12","open":106997,"high":106997,"low":104280,"close":105639,"volume":81293,"rsi_14":5.56,"sma_20":114735.0,"sma_60":118446.67,"sma_120":112841.67},{"date":"2025-09-15","open":105348,"high":106803,"low":105057,"close":106221,"volume":42884,"rsi_14":9.92,"sma_20":114260.0,"sma_60":118188.33,"sma_120":112814.17},{"date":"2025-09-16","open":106512,"high":107191,"low":105348,"close":105639,"volume":34734,"rsi_14":10.16,"sma_20":113735.0,"sma_60":117953.33,"sma_120":112797.5},{"date":"2025-09-17","open":105542,"high":106609,"low":104378,"close":106415,"volume":34819,"rsi_14":16.67,"sma_20":113330.0,"sma_60":117756.67,"sma_120":112780.83},{"date":"2025-09-18","open":105833,"high":107577,"low":105251,"close":105930,"volume":43293,"rsi_14":17.21,"sma_20":112915.0,"sma_60":117585.0,"sma_120":112783.33},{"date":"2025-09-19","open":109100,"high":110200,"low":108400,"close":109900,"volume":69727,"rsi_14":25.71,"sma_20":112480.0,"sma_60":117448.33,"sma_120":112777.5},{"date":"2025-09-22","open":106706,"high":107579,"low":105930,"close":106318,"volume":40231,"rsi_14":35.53,"sma_20":111955.0,"sma_60":117290.0,"sma_120":112782.5},{"date":"2025-09-23","open":105736,"high":106318,"low":105057,"close":105445,"volume":58026,"rsi_14":36.0,"sma_20":111390.0,"sma_60":117085.0,"sma_120":112776.67},{"date":"2025-09-24","open":105930,"high":106027,"low":104377,"close":105154,"volume":46008,"rsi_14":32.89,"sma_20":110855.0,"sma_60":116788.33,"sma_120":112823.33},{"date":"2025-09-25","open":104572,"high":105154,"low":103601,"close":105154,"volume":41937,"rsi_14":34.25,"sma_20":110370.0,"sma_60":116431.67,"sma_120":112879.17},{"date":"2025-09-26","open":104280,"high":104475,"low":102728,"close":103504,"volume":47620,"rsi_14":30.12,"sma_20":109840.0,"sma_60":116101.67,"sma_120":112905.83},{"date":"2025-09-29","open":103795,"high":105251,"low":103310,"close":104669,"volume":24342,"rsi_14":40.66,"sma_20":109485.0,"sma_60":115880.0,"sma_120":112900.83},{"date":"2025-09-30","open":103892,"high":105251,"low":103892,"close":104766,"volume":21485,"rsi_14":40.0,"sma_20":109295.0,"sma_60":115603.33,"sma_120":112900.83},{"date":"2025-10-01","open":105154,"high":107191,"low":104960,"close":106706,"volume":62977,"rsi_14":49.53,"sma_20":109255.0,"sma_60":115375.0,"sma_120":112923.33},{"date":"2025-10-02","open":107684,"high":107782,"low":105148,"close":106124,"volume":66823,"rsi_14":49.53,"sma_20":109145.0,"sma_60":115143.33,"sma_120":112954.17},{"date":"2025-10-10","open":104377,"high":105445,"low":101661,"close":102049,"volume":73139,"rsi_14":34.31,"sma_20":108870.0,"sma_60":114833.33,"sma_120":112935.83},{"date":"2025-10-13","open":100788,"high":102825,"low":100594,"close":102534,"volume":33374,"rsi_14":38.24,"sma_20":108655.0,"sma_60":114585.0,"sma_120":112955.83},{"date":"2025-10-14","open":101467,"high":102825,"low":101322,"close":102534,"volume":64436,"rsi_14":34.38,"sma_20":108460.0,"sma_60":114286.67,"sma_120":112954.17},{"date":"2025-10-15","open":102146,"high":103504,"low":102049,"close":102340,"volume":42635,"rsi_14":34.92,"sma_20":108245.0,"sma_60":113991.67,"sma_120":112961.67},{"date":"2025-10-16","open":101952,"high":103116,"low":101467,"close":102340,"volume":42808,"rsi_14":31.67,"sma_20":108015.0,"sma_60":113736.67,"sma_120":112953.33},{"date":"2025-10-17","open":102437,"high":103116,"low":101370,"close":101952,"volume":41844,"rsi_14":31.4,"sma_20":107825.0,"sma_60":113483.33,"sma_120":112948.33},{"date":"2025-10-20","open":101855,"high":104280,"low":101564,"close":103310,"volume":50245,"rsi_14":41.27,"sma_20":107675.0,"sma_60":113241.67,"sma_120":112960.83},{"date":"2025-10-21","open":103504,"high":103892,"low":101176,"close":101758,"volume":82989,"rsi_14":37.41,"sma_20":107475.0,"sma_60":112981.67,"sma_120":112969.17},{"date":"2025-10-22","open":101370,"high":103892,"low":101370,"close":103698,"volume":55936,"rsi_14":45.28,"sma_20":107335.0,"sma_60":112726.67,"sma_120":112993.33},{"date":"2025-10-23","open":102922,"high":103989,"low":101661,"close":101661,"volume":44914,"rsi_14":44.17,"sma_20":107110.0,"sma_60":112486.67,"sma_120":112997.5},{"date":"2025-10-24","open":101952,"high":102146,"low":99721,"close":100109,"volume":116425,"rsi_14":35.93,"sma_20":106775.0,"sma_60":112276.67,"sma_120":112997.5},{"date":"2025-10-27","open":99915,"high":101176,"low":99721,"close":100691,"volume":48951,"rsi_14":37.79,"sma_20":106485.0,"sma_60":112076.67,"sma_120":112985.0},{"date":"2025-10-28","open":100691,"high":102631,"low":100497,"close":101661,"volume":49917,"rsi_14":33.95,"sma_20":106290.0,"sma_60":111946.67,"sma_120":112979.17},{"date":"2025-10-29","open":102340,"high":102437,"low":99624,"close":100206,"volume":49418,"rsi_14":33.33,"sma_20":106035.0,"sma_60":111795.0,"sma_120":112955.0},{"date":"2025-10-30","open":99818,"high":101176,"low":99818,"close":100982,"volume":37856,"rsi_14":45.99,"sma_20":105820.0,"sma_60":111615.0,"sma_120":112924.17},{"date":"2025-10-31","open":100788,"high":101370,"low":100303,"close":100497,"volume":29665,"rsi_14":42.34,"sma_20":105665.0,"sma_60":111456.67,"sma_120":112898.33},{"date":"2025-11-03","open":100109,"high":100594,"low":99042,"close":99236,"volume":41658,"rsi_14":38.67,"sma_20":105385.0,"sma_60":111295.0,"sma_120":112810.0},{"date":"2025-11-04","open":99333,"high":100982,"low":98945,"close":100497,"volume":40272,"rsi_14":44.1,"sma_20":105165.0,"sma_60":111076.67,"sma_120":112735.0},{"date":"2025-11-05","open":101467,"high":101467,"low":99042,"close":99430,"volume":42173,"rsi_14":41.28,"sma_20":104790.0,"sma_60":110823.33,"sma_120":112743.33},{"date":"2025-11-06","open":100400,"high":103213,"low":99042,"close":102437,"volume":49274,"rsi_14":51.26,"sma_20":104630.0,"sma_60":110566.67,"sma_120":112775.0},{"date":"2025-11-07","open":103116,"high":105445,"low":101855,"close":103698,"volume":113119,"rsi_14":51.01,"sma_20":104715.0,"sma_60":110308.33,"sma_120":112820.0},{"date":"2025-11-10","open":104086,"high":106415,"low":103698,"close":105833,"volume":63627,"rsi_14":60.29,"sma_20":104885.0,"sma_60":110106.67,"sma_120":112886.67},{"date":"2025-11-11","open":104572,"high":106706,"low":104572,"close":105930,"volume":38200,"rsi_14":56.22,"sma_20":105060.0,"sma_60":109905.0,"sma_120":112959.17},{"date":"2025-11-12","open":105833,"high":108452,"low":104863,"close":107676,"volume":49892,"rsi_14":67.03,"sma_20":105335.0,"sma_60":109758.33,"sma_120":113055.0},{"date":"2025-11-13","open":106609,"high":107773,"low":103698,"close":105930,"volume":54821,"rsi_14":66.3,"sma_20":105520.0,"sma_60":109591.67,"sma_120":113129.17},{"date":"2025-11-14","open":105639,"high":108161,"low":105057,"close":106706,"volume":56881,"rsi_14":66.67,"sma_20":105765.0,"sma_60":109441.67,"sma_120":113210.0},{"date":"2025-11-17","open":106706,"high":109034,"low":105930,"close":107773,"volume":52625,"rsi_14":66.84,"sma_20":105995.0,"sma_60":109310.0,"sma_120":113305.0},{"date":"2025-11-18","open":106318,"high":108937,"low":105736,"close":105930,"volume":35241,"rsi_14":65.45,"sma_20":106210.0,"sma_60":109140.0,"sma_120":113390.0},{"date":"2025-11-19","open":106900,"high":108937,"low":106027,"close":107967,"volume":48538,"rsi_14":67.65,"sma_20":106430.0,"sma_60":109031.67,"sma_120":113482.5},{"date":"2025-11-20","open":107191,"high":108937,"low":106900,"close":107967,"volume":33349,"rsi_14":69.35,"sma_20":106755.0,"sma_60":108926.67,"sma_120":113561.67},{"date":"2025-11-21","open":108646,"high":109422,"low":106997,"close":109131,"volume":51517,"rsi_14":75.76,"sma_20":107220.0,"sma_60":108825.0,"sma_120":113655.83},{"date":"2025-11-24","open":108937,"high":109422,"low":106900,"close":106900,"volume":30505,"rsi_14":65.87,"sma_20":107540.0,"sma_60":108660.0,"sma_120":113724.17},{"date":"2025-11-25","open":106512,"high":107579,"low":105348,"close":107094,"volume":43136,"rsi_14":69.85,"sma_20":107820.0,"sma_60":108500.0,"sma_120":113785.83},{"date":"2025-11-26","open":107277,"high":107277,"low":104872,"close":106027,"volume":6499,"rsi_14":63.53,"sma_20":108165.0,"sma_60":108351.67,"sma_120":113850.0},{"date":"2025-11-27","open":105348,"high":106124,"low":103795,"close":104572,"volume":34037,"rsi_14":52.49,"sma_20":108350.0,"sma_60":108180.0,"sma_120":113900.0},{"date":"2025-11-28","open":104669,"high":105639,"low":104183,"close":105057,"volume":33670,"rsi_14":47.56,"sma_20":108585.0,"sma_60":108030.0,"sma_120":113890.0},{"date":"2025-12-01","open":105542,"high":107676,"low":105251,"close":106415,"volume":33825,"rsi_14":51.41,"sma_20":108955.0,"sma_60":107941.67,"sma_120":113875.0},{"date":"2025-12-02","open":107094,"high":108064,"low":105251,"close":107870,"volume":24899,"rsi_14":50.57,"sma_20":109335.0,"sma_60":107931.67,"sma_120":113769.17},{"date":"2025-12-03","open":107385,"high":109228,"low":107385,"close":108646,"volume":27802,"rsi_14":58.54,"sma_20":109810.0,"sma_60":107951.67,"sma_120":113684.17},{"date":"2025-12-04","open":107579,"high":108937,"low":106803,"close":107482,"volume":15607,"rsi_14":52.38,"sma_20":110070.0,"sma_60":107948.33,"sma_120":113617.5},{"date":"2025-12-05","open":106997,"high":107676,"low":106318,"close":107579,"volume":16601,"rsi_14":49.37,"sma_20":110270.0,"sma_60":107951.67,"sma_120":113550.0},{"date":"2025-12-08","open":107676,"high":108064,"low":106609,"close":107482,"volume":30424,"rsi_14":55.71,"sma_20":110355.0,"sma_60":107965.0,"sma_120":113525.0},{"date":"2025-12-09","open":106803,"high":107676,"low":105542,"close":107579,"volume":25254,"rsi_14":48.33,"sma_20":110440.0,"sma_60":107986.67,"sma_120":113470.83},{"date":"2025-12-10","open":107676,"high":107676,"low":106318,"close":106415,"volume":10725,"rsi_14":43.94,"sma_20":110375.0,"sma_60":107985.0,"sma_120":113412.5},{"date":"2025-12-11","open":107385,"high":107385,"low":105639,"close":106318,"volume":40554,"rsi_14":38.02,"sma_20":110395.0,"sma_60":107976.67,"sma_120":113317.5},{"date":"2025-12-12","open":107288,"high":108258,"low":106221,"close":106803,"volume":26221,"rsi_14":49.51,"sma_20":110400.0,"sma_60":107996.67,"sma_120":113221.67},{"date":"2025-12-15","open":107676,"high":109228,"low":106027,"close":108161,"volume":31563,"rsi_14":54.78,"sma_20":110420.0,"sma_60":108030.0,"sma_120":113109.17},{"date":"2025-12-16","open":109228,"high":110489,"low":107870,"close":109228,"volume":49073,"rsi_14":59.68,"sma_20":110590.0,"sma_60":108091.67,"sma_120":113022.5},{"date":"2025-12-17","open":110101,"high":110489,"low":108452,"close":108937,"volume":13507,"rsi_14":71.84,"sma_20":110640.0,"sma_60":108135.0,"sma_120":112945.83},{"date":"2025-12-18","open":109228,"high":109616,"low":107385,"close":107579,"volume":26578,"rsi_14":61.61,"sma_20":110620.0,"sma_60":108161.67,"sma_120":112873.33},{"date":"2025-12-19","open":108549,"high":108549,"low":106027,"close":107967,"volume":30017,"rsi_14":57.84,"sma_20":110560.0,"sma_60":108185.0,"sma_120":112816.67},{"date":"2025-12-22","open":109034,"high":109034,"low":106415,"close":107288,"volume":16796,"rsi_14":46.81,"sma_20":110580.0,"sma_60":108201.67,"sma_120":112745.83},{"date":"2025-12-23","open":106900,"high":107579,"low":106124,"close":106900,"volume":26722,"rsi_14":40.0,"sma_20":110570.0,"sma_60":108226.67,"sma_120":112655.83},{"date":"2025-12-24","open":106609,"high":107288,"low":105736,"close":106027,"volume":17858,"rsi_14":41.38,"sma_20":110525.0,"sma_60":108241.67,"sma_120":112515.0},{"date":"2025-12-26","open":105736,"high":106609,"low":104378,"close":104475,"volume":30796,"rsi_14":34.31,"sma_20":110520.0,"sma_60":108230.0,"sma_120":112330.83},{"date":"2025-12-29","open":103504,"high":103698,"low":102437,"close":102728,"volume":19632,"rsi_14":29.41,"sma_20":110400.0,"sma_60":108216.67,"sma_120":112159.17},{"date":"2025-12-30","open":102146,"high":103310,"low":101176,"close":101661,"volume":35230,"rsi_14":26.36,"sma_20":110155.0,"sma_60":108165.0,"sma_120":112022.5},{"date":"2026-01-02","open":101661,"high":102825,"low":100982,"close":101079,"volume":24126,"rsi_14":27.64,"sma_20":109805.0,"sma_60":108101.67,"sma_120":111852.5},{"date":"2026-01-05","open":101370,"high":101855,"low":100400,"close":100691,"volume":33048,"rsi_14":26.98,"sma_20":109395.0,"sma_60":107998.33,"sma_120":111686.67},{"date":"2026-01-06","open":100885,"high":101564,"low":99818,"close":99915,"volume":41977,"rsi_14":22.48,"sma_20":109005.0,"sma_60":107901.67,"sma_120":111522.5},{"date":"2026-01-07","open":99430,"high":99527,"low":98169,"close":98945,"volume":49835,"rsi_14":12.0,"sma_20":108560.0,"sma_60":107848.33,"sma_120":111340.83},{"date":"2026-01-08","open":98654,"high":99527,"low":98169,"close":99236,"volume":42021,"rsi_14":5.98,"sma_20":108135.0,"sma_60":107791.67,"sma_120":111188.33},{"date":"2026-01-09","open":99333,"high":101370,"low":99188,"close":100303,"volume":54217,"rsi_14":14.4,"sma_20":107760.0,"sma_60":107753.33,"sma_120":111020.0},{"date":"2026-01-12","open":100400,"high":102534,"low":99721,"close":102534,"volume":55304,"rsi_14":30.6,"sma_20":107560.0,"sma_60":107756.67,"sma_120":110874.17},{"date":"2026-01-13","open":102728,"high":104669,"low":102049,"close":104669,"volume":62525,"rsi_14":38.82,"sma_20":107475.0,"sma_60":107796.67,"sma_120":110766.67},{"date":"2026-01-14","open":104086,"high":105736,"low":102922,"close":105251,"volume":70471,"rsi_14":43.05,"sma_20":107395.0,"sma_60":107853.33,"sma_120":110668.33},{"date":"2026-01-15","open":104378,"high":106706,"low":102825,"close":106415,"volume":61866,"rsi_14":48.43,"sma_20":107305.0,"sma_60":107906.67,"sma_120":110574.17},{"date":"2026-01-16","open":106706,"high":112429,"low":105348,"close":111750,"volume":123203,"rsi_14":70.05,"sma_20":108720.0,"sma_60":108303.33,"sma_120":113961.67},{"date":"2026-01-19","open":110586,"high":112235,"low":109422,"close":110974,"volume":46743,"rsi_14":67.01,"sma_20":107540.0,"sma_60":108203.33,"sma_120":110465.0},{"date":"2026-01-20","open":109616,"high":114757,"low":109616,"close":114272,"volume":71627,"rsi_14":77.93,"sma_20":107885.0,"sma_60":108420.0,"sma_120":110453.33},{"date":"2026-01-21","open":112914,"high":115048,"low":111168,"close":112817,"volume":33722,"rsi_14":76.5,"sma_20":108135.0,"sma_60":108638.33,"sma_120":110457.5},{"date":"2026-01-22","open":110101,"high":117182,"low":109616,"close":116018,"volume":83877,"rsi_14":81.56,"sma_20":108585.0,"sma_60":108901.67,"sma_120":110489.17},{"date":"2026-01-23","open":116503,"high":116697,"low":113205,"close":113690,"volume":39936,"rsi_14":75.38,"sma_20":108935.0,"sma_60":109108.33,"sma_120":110527.5},{"date":"2026-01-26","open":113690,"high":114466,"low":110198,"close":110586,"volume":43461,"rsi_14":69.1,"sma_20":109170.0,"sma_60":109286.67,"sma_120":110540.83},{"date":"2026-01-27","open":111362,"high":114563,"low":110683,"close":113496,"volume":43109,"rsi_14":74.35,"sma_20":109635.0,"sma_60":109501.67,"sma_120":110558.33},{"date":"2026-01-28","open":112914,"high":114272,"low":112235,"close":113399,"volume":36302,"rsi_14":73.86,"sma_20":110185.0,"sma_60":109723.33,"sma_120":110590.0},{"date":"2026-01-29","open":113205,"high":116115,"low":111556,"close":115242,"volume":56804,"rsi_14":74.52,"sma_20":110885.0,"sma_60":109998.33,"sma_120":110646.67},{"date":"2026-01-30","open":113593,"high":119025,"low":113593,"close":117764,"volume":92584,"rsi_14":74.76,"sma_20":111745.0,"sma_60":110295.0,"sma_120":110685.83},{"date":"2026-02-02","open":117376,"high":118249,"low":115533,"close":116697,"volume":40128,"rsi_14":70.26,"sma_20":112570.0,"sma_60":110591.67,"sma_120":110707.5},{"date":"2026-02-03","open":117570,"high":118831,"low":115533,"close":118346,"volume":80879,"rsi_14":71.29,"sma_20":113520.0,"sma_60":110865.0,"sma_120":110715.83},{"date":"2026-02-04","open":118152,"high":120480,"low":117764,"close":119607,"volume":70397,"rsi_14":76.69,"sma_20":109705.0,"sma_60":108403.33,"sma_120":114076.67},{"date":"2026-02-05","open":117473,"high":120771,"low":116406,"close":119607,"volume":87773,"rsi_14":76.6,"sma_20":110755.0,"sma_60":108541.67,"sma_120":114175.0},{"date":"2026-02-06","open":117958,"high":122032,"low":115727,"close":118734,"volume":46943,"rsi_14":72.27,"sma_20":111695.0,"sma_60":108718.33,"sma_120":114162.5},{"date":"2026-02-09","open":120771,"high":122711,"low":118443,"close":119607,"volume":70752,"rsi_14":78.54,"sma_20":112735.0,"sma_60":108926.67,"sma_120":114171.67},{"date":"2026-02-10","open":120868,"high":123973,"low":119316,"close":122420,"volume":80935,"rsi_14":80.22,"sma_20":113765.0,"sma_60":109180.0,"sma_120":114233.33},{"date":"2026-02-11","open":129890,"high":139105,"low":126883,"close":136486,"volume":278535,"rsi_14":86.82,"sma_20":115455.0,"sma_60":109680.0,"sma_120":114414.17},{"date":"2026-02-12","open":134158,"high":135031,"low":132315,"close":133770,"volume":100759,"rsi_14":84.91,"sma_20":116895.0,"sma_60":110145.0,"sma_120":114615.0},{"date":"2026-02-13","open":133770,"high":136292,"low":132412,"close":135225,"volume":106861,"rsi_14":84.69,"sma_20":118405.0,"sma_60":110641.67,"sma_120":114798.33},{"date":"2026-02-19","open":132121,"high":134061,"low":131636,"close":132897,"volume":70178,"rsi_14":79.95,"sma_20":119705.0,"sma_60":111095.0,"sma_120":114967.5},{"date":"2026-02-20","open":132509,"high":135225,"low":131248,"close":132897,"volume":69123,"rsi_14":79.38,"sma_20":121095.0,"sma_60":111543.33,"sma_120":115100.83},{"date":"2026-02-23","open":132703,"high":134255,"low":129696,"close":133867,"volume":69481,"rsi_14":84.41,"sma_20":122495.0,"sma_60":112028.33,"sma_120":115237.5},{"date":"2026-02-24","open":133770,"high":133867,"low":131927,"close":133091,"volume":43892,"rsi_14":82.68,"sma_20":123800.0,"sma_60":112490.0,"sma_120":115339.17},{"date":"2026-02-25","open":133188,"high":133867,"low":131927,"close":132800,"volume":45688,"rsi_14":76.77,"sma_20":127650.0,"sma_60":115718.33,"sma_120":112109.17},{"date":"2026-02-26","open":135700,"high":136600,"low":125000,"close":129400,"volume":60958,"rsi_14":66.28,"sma_20":126090.0,"sma_60":113285.0,"sma_120":115520.83},{"date":"2026-02-27","open":129000,"high":131400,"low":124600,"close":124800,"volume":61500,"rsi_14":51.87,"sma_20":128810.0,"sma_60":116321.67,"sma_120":112250.83},{"date":"2026-03-03","open":124100,"high":126000,"low":119500,"close":119500,"volume":76093,"rsi_14":45.81,"sma_20":128940.0,"sma_60":116508.33,"sma_120":112269.17},{"date":"2026-03-04","open":120000,"high":120000,"low":110100,"close":111900,"volume":85975,"rsi_14":39.92,"sma_20":128595.0,"sma_60":116545.0,"sma_120":112243.33},{"date":"2026-03-05","open":116500,"high":117400,"low":113100,"close":115300,"volume":73334,"rsi_14":42.67,"sma_20":128290.0,"sma_60":116613.33,"sma_120":112272.5},{"date":"2026-03-06","open":113600,"high":116900,"low":113600,"close":115000,"volume":64886,"rsi_14":39.23,"sma_20":128025.0,"sma_60":116663.33,"sma_120":112307.5},{"date":"2026-03-09","open":110900,"high":117300,"low":110800,"close":115500,"volume":58371,"rsi_14":16.84,"sma_20":127700.0,"sma_60":116741.67,"sma_120":112345.0},{"date":"2026-03-10","open":117400,"high":122600,"low":117400,"close":120500,"volume":70150,"rsi_14":28.36,"sma_20":127560.0,"sma_60":116901.67,"sma_120":112426.67},{"date":"2026-03-11","open":120900,"high":122900,"low":118800,"close":118800,"volume":29608,"rsi_14":24.5,"sma_20":127335.0,"sma_60":117035.0,"sma_120":112500.0},{"date":"2026-03-12","open":119000,"high":119100,"low":116300,"close":117600,"volume":54778,"rsi_14":25.26,"sma_20":127095.0,"sma_60":117146.67,"sma_120":112566.67},{"date":"2026-03-13","open":115200,"high":119500,"low":115200,"close":117600,"volume":32753,"rsi_14":25.26,"sma_20":126810.0,"sma_60":117278.33,"sma_120":112631.67},{"date":"2026-03-16","open":118400,"high":127000,"low":116200,"close":124500,"volume":87509,"rsi_14":35.03,"sma_20":126725.0,"sma_60":115040.0,"sma_120":115091.67},{"date":"2026-03-17","open":123300,"high":125200,"low":120700,"close":121700,"volume":34065,"rsi_14":33.55,"sma_20":125775.0,"sma_60":115315.0,"sma_120":115074.17},{"date":"2026-03-18","open":122900,"high":123600,"low":121000,"close":121400,"volume":31024,"rsi_14":33.55,"sma_20":124950.0,"sma_60":115576.67,"sma_120":115080.83},{"date":"2026-03-19","open":120200,"high":123000,"low":120000,"close":120700,"volume":33544,"rsi_14":39.21,"sma_20":124015.0,"sma_60":115826.67,"sma_120":115056.67},{"date":"2026-03-20","open":121000,"high":124800,"low":121000,"close":124200,"volume":50729,"rsi_14":49.23,"sma_20":123375.0,"sma_60":116138.33,"sma_120":115065.0},{"date":"2026-03-23","open":119500,"high":123000,"low":118900,"close":119900,"volume":28827,"rsi_14":50.52,"sma_20":122520.0,"sma_60":116378.33,"sma_120":115057.5},{"date":"2026-03-24","open":123800,"high":124500,"low":120100,"close":122500,"volume":34952,"rsi_14":65.96,"sma_20":121745.0,"sma_60":116668.33,"sma_120":115075.83},{"date":"2026-03-25","open":124900,"high":124900,"low":122000,"close":122900,"volume":24675,"rsi_14":62.58,"sma_20":121030.0,"sma_60":116941.67,"sma_120":115091.67},{"date":"2026-03-26","open":124000,"high":125100,"low":121300,"close":125100,"volume":33673,"rsi_14":65.73,"sma_20":120440.0,"sma_60":117278.33,"sma_120":115130.0},{"date":"2026-03-27","open":124300,"high":131300,"low":124000,"close":130300,"volume":102748,"rsi_14":70.11,"sma_20":120485.0,"sma_60":117668.33,"sma_120":115197.5},{"date":"2026-03-30","open":129100,"high":140400,"low":127800,"close":138700,"volume":151607,"rsi_14":72.64,"sma_20":121180.0,"sma_60":118233.33,"sma_120":115360.0},{"date":"2026-03-31","open":136600,"high":144400,"low":135100,"close":139300,"volume":88062,"rsi_14":76.21,"sma_20":122170.0,"sma_60":118835.0,"sma_120":115555.83},{"date":"2026-04-01","open":143228,"high":143228,"low":136590,"close":138400,"volume":41796,"rsi_14":75.25,"sma_20":123455.0,"sma_60":119398.33,"sma_120":115737.5},{"date":"2026-04-02","open":137300,"high":139400,"low":132700,"close":134800,"volume":80800,"rsi_14":70.28,"sma_20":124430.0,"sma_60":119898.33,"sma_120":115922.5},{"date":"2026-04-03","open":134800,"high":136500,"low":131800,"close":133900,"volume":33184,"rsi_14":62.91,"sma_20":125375.0,"sma_60":120408.33,"sma_120":116101.67},{"date":"2026-04-06","open":133900,"high":137300,"low":133100,"close":134900,"volume":19987,"rsi_14":69.08,"sma_20":126345.0,"sma_60":120921.67,"sma_120":116268.33},{"date":"2026-04-07","open":133200,"high":138500,"low":133100,"close":136600,"volume":34305,"rsi_14":71.11,"sma_20":127150.0,"sma_60":121471.67,"sma_120":116464.17},{"date":"2026-04-08","open":143000,"high":143000,"low":131000,"close":133600,"volume":93960,"rsi_14":66.84,"sma_20":127890.0,"sma_60":121993.33,"sma_120":116644.17},{"date":"2026-04-09","open":132200,"high":147800,"low":132200,"close":147800,"volume":58193,"rsi_14":74.08,"sma_20":129400.0,"sma_60":122730.0,"sma_120":116903.33},{"date":"2026-04-10","open":143700,"high":143700,"low":130400,"close":131100,"volume":75689,"rsi_14":59.12,"sma_20":130075.0,"sma_60":123206.67,"sma_120":117015.0},{"date":"2026-04-13","open":130900,"high":131400,"low":125300,"close":127300,"volume":67526,"rsi_14":53.83,"sma_20":130215.0,"sma_60":123568.33,"sma_120":117067.5},{"date":"2026-04-14","open":126100,"high":131600,"low":126000,"close":130500,"volume":53819,"rsi_14":55.81,"sma_20":130655.0,"sma_60":123961.67,"sma_120":117135.0},{"date":"2026-04-15","open":129700,"high":134000,"low":129600,"close":132700,"volume":39271,"rsi_14":55.81,"sma_20":131220.0,"sma_60":124355.0,"sma_120":117230.83},{"date":"2026-04-16","open":132800,"high":137500,"low":131500,"close":137400,"volume":57917,"rsi_14":55.47,"sma_20":132055.0,"sma_60":124825.0,"sma_120":117365.0},{"date":"2026-04-17","open":137200,"high":137600,"low":132000,"close":133500,"volume":51921,"rsi_14":45.7,"sma_20":132520.0,"sma_60":125200.0,"sma_120":117479.17},{"date":"2026-04-20","open":134000,"high":134000,"low":132000,"close":132800,"volume":22059,"rsi_14":44.63,"sma_20":133165.0,"sma_60":125593.33,"sma_120":117592.5},{"date":"2026-04-21","open":131700,"high":134400,"low":128900,"close":134100,"volume":60419,"rsi_14":47.09,"sma_20":133745.0,"sma_60":125995.0,"sma_120":117718.33},{"date":"2026-04-22","open":132100,"high":135000,"low":132100,"close":133200,"volume":41928,"rsi_14":48.63,"sma_20":134260.0,"sma_60":126363.33,"sma_120":117836.67},{"date":"2026-04-23","open":135000,"high":135300,"low":131800,"close":133400,"volume":43268,"rsi_14":49.57,"sma_20":134675.0,"sma_60":126766.67,"sma_120":117953.33},{"date":"2026-04-24","open":133500,"high":135800,"low":132900,"close":134500,"volume":39049,"rsi_14":49.65,"sma_20":134885.0,"sma_60":127153.33,"sma_120":118092.5},{"date":"2026-04-27","open":135300,"high":142000,"low":133500,"close":138200,"volume":86312,"rsi_14":51.34,"sma_20":134860.0,"sma_60":127601.67,"sma_120":118264.17},{"date":"2026-04-28","open":136000,"high":139300,"low":130300,"close":131400,"volume":74450,"rsi_14":48.26,"sma_20":134465.0,"sma_60":127916.67,"sma_120":118370.83},{"date":"2026-04-29","open":132600,"high":134500,"low":129300,"close":133000,"volume":46735,"rsi_14":35.43,"sma_20":134235.0,"sma_60":128296.67,"sma_120":118478.33},{"date":"2026-04-30","open":132400,"high":133700,"low":130100,"close":132000,"volume":53295,"rsi_14":52.67,"sma_20":133225.0,"sma_60":130171.67,"sma_120":126748.33},{"date":"2026-05-04","open":133000,"high":136400,"low":130800,"close":132400,"volume":44211,"rsi_14":58.04,"sma_20":134020.0,"sma_60":129140.0,"sma_120":118800.0},{"date":"2026-05-06","open":130700,"high":131900,"low":129100,"close":129100,"volume":62901,"rsi_14":47.8,"sma_20":133730.0,"sma_60":129258.33,"sma_120":118944.17},{"date":"2026-05-07","open":129900,"high":135700,"low":127000,"close":133900,"volume":86827,"rsi_14":51.74,"sma_20":133595.0,"sma_60":129435.0,"sma_120":119136.67},{"date":"2026-05-08","open":135200,"high":143900,"low":133600,"close":138600,"volume":154181,"rsi_14":51.74,"sma_20":133845.0,"sma_60":129690.0,"sma_120":119366.67},{"date":"2026-05-11","open":137500,"high":142900,"low":131500,"close":132700,"volume":96061,"rsi_14":48.9,"sma_20":133090.0,"sma_60":129861.67,"sma_120":119550.0},{"date":"2026-05-12","open":134000,"high":134000,"low":129000,"close":132600,"volume":80000,"rsi_14":49.72,"sma_20":133165.0,"sma_60":130016.67,"sma_120":119738.33},{"date":"2026-05-13","open":132600,"high":136300,"low":130600,"close":133700,"volume":108572,"rsi_14":49.44,"sma_20":133485.0,"sma_60":130141.67,"sma_120":119939.17},{"date":"2026-05-14","open":133500,"high":146000,"low":133500,"close":146000,"volume":100450,"rsi_14":63.62,"sma_20":134260.0,"sma_60":130230.0,"sma_120":120240.83},{"date":"2026-05-15","open":144800,"high":145000,"low":138000,"close":140700,"volume":54775,"rsi_14":57.01,"sma_20":134660.0,"sma_60":130276.67,"sma_120":120495.83},{"date":"2026-05-18","open":140700,"high":141000,"low":132900,"close":136200,"volume":51476,"rsi_14":51.53,"sma_20":134600.0,"sma_60":130223.33,"sma_120":120723.33},{"date":"2026-05-19","open":135600,"high":136000,"low":129000,"close":133900,"volume":46580,"rsi_14":46.03,"sma_20":134620.0,"sma_60":130171.67,"sma_120":120926.67},{"date":"2026-05-20","open":135100,"high":139500,"low":130500,"close":133000,"volume":74818,"rsi_14":51.66,"sma_20":134630.0,"sma_60":130105.0,"sma_120":121127.5},{"date":"2026-05-21","open":134000,"high":134000,"low":130100,"close":132500,"volume":74888,"rsi_14":49.47,"sma_20":134550.0,"sma_60":130013.33,"sma_120":121317.5},{"date":"2026-05-22","open":133700,"high":135100,"low":129600,"close":130400,"volume":59663,"rsi_14":48.34,"sma_20":134410.0,"sma_60":129900.0,"sma_120":121493.33},{"date":"2026-05-26","open":131200,"high":133500,"low":127100,"close":129400,"volume":46258,"rsi_14":46.93,"sma_20":134210.0,"sma_60":129775.0,"sma_120":121655.83},{"date":"2026-05-27","open":128200,"high":129500,"low":122900,"close":126400,"volume":51075,"rsi_14":47.22,"sma_20":133805.0,"sma_60":129725.0,"sma_120":121795.83},{"date":"2026-05-28","open":128200,"high":128200,"low":122000,"close":123700,"volume":35795,"rsi_14":39.01,"sma_20":133080.0,"sma_60":129706.67,"sma_120":121920.83},{"date":"2026-05-29","open":123500,"high":127400,"low":123000,"close":124200,"volume":77526,"rsi_14":32.94,"sma_20":132720.0,"sma_60":129785.0,"sma_120":122052.5},{"date":"2026-06-01","open":125000,"high":125600,"low":120500,"close":124500,"volume":46272,"rsi_14":38.8,"sma_20":132295.0,"sma_60":129995.0,"sma_120":122186.67},{"date":"2026-06-02","open":125600,"high":132900,"low":123700,"close":132500,"volume":71448,"rsi_14":49.89,"sma_20":132320.0,"sma_60":130281.67,"sma_120":122401.67},{"date":"2026-06-04","open":133800,"high":135000,"low":127500,"close":129000,"volume":91777,"rsi_14":44.99,"sma_20":132150.0,"sma_60":130515.0,"sma_120":122577.5},{"date":"2026-06-05","open":131300,"high":140000,"low":128600,"close":129400,"volume":56547,"rsi_14":26.29,"sma_20":132165.0,"sma_60":130746.67,"sma_120":122755.83},{"date":"2026-06-08","open":126800,"high":130000,"low":123000,"close":127100,"volume":61205,"rsi_14":28.75,"sma_20":131825.0,"sma_60":130856.67,"sma_120":122898.33},{"date":"2026-06-09","open":127100,"high":134400,"low":125800,"close":128700,"volume":75961,"rsi_14":37.11,"sma_20":131330.0,"sma_60":131021.67,"sma_120":123064.17},{"date":"2026-06-10","open":126400,"high":130100,"low":125600,"close":130100,"volume":45570,"rsi_14":43.26,"sma_20":131200.0,"sma_60":131230.0,"sma_120":123271.67},{"date":"2026-06-11","open":128400,"high":129400,"low":125200,"close":128000,"volume":114841,"rsi_14":41.5,"sma_20":130970.0,"sma_60":131403.33,"sma_120":123457.5},{"date":"2026-06-12","open":130000,"high":132000,"low":124700,"close":129300,"volume":118210,"rsi_14":44.7,"sma_20":130750.0,"sma_60":131483.33,"sma_120":123654.17},{"date":"2026-06-15","open":132500,"high":132500,"low":127000,"close":129900,"volume":52180,"rsi_14":49.13,"sma_20":129945.0,"sma_60":131620.0,"sma_120":123857.5},{"date":"2026-06-16","open":128700,"high":134200,"low":125200,"close":128200,"volume":690433,"rsi_14":47.96,"sma_20":129320.0,"sma_60":131733.33,"sma_120":124046.67},{"date":"2026-06-17","open":128200,"high":129200,"low":119400,"close":120000,"volume":79135,"rsi_14":25.52,"sma_20":127690.0,"sma_60":132126.67,"sma_120":125330.0},{"date":"2026-06-18","open":120000,"high":120400,"low":116800,"close":117500,"volume":187961,"rsi_14":40.99,"sma_20":127690.0,"sma_60":131610.0,"sma_120":124262.5},{"date":"2026-06-19","open":117500,"high":117900,"low":112100,"close":114700,"volume":112808,"rsi_14":37.06,"sma_20":126775.0,"sma_60":131523.33,"sma_120":124344.17},{"date":"2026-06-22","open":114600,"high":115200,"low":107200,"close":108000,"volume":66898,"rsi_14":30.86,"sma_20":125550.0,"sma_60":131281.67,"sma_120":124353.33},{"date":"2026-06-23","open":109200,"high":118700,"low":108900,"close":116800,"volume":110608,"rsi_14":32.12,"sma_20":124870.0,"sma_60":131180.0,"sma_120":124453.33},{"date":"2026-06-24","open":116800,"high":122000,"low":108200,"close":116900,"volume":83062,"rsi_14":35.06,"sma_20":124245.0,"sma_60":131043.33,"sma_120":124567.5},{"date":"2026-06-25","open":116500,"high":119500,"low":114900,"close":118000,"volume":136206,"rsi_14":36.17,"sma_20":123825.0,"sma_60":130838.33,"sma_120":124685.83},{"date":"2026-06-26","open":117200,"high":118900,"low":111000,"close":115700,"volume":53098,"rsi_14":36.17,"sma_20":123425.0,"sma_60":130455.0,"sma_120":124776.67},{"date":"2026-06-29","open":116800,"high":119400,"low":114100,"close":118100,"volume":64732,"rsi_14":37.38,"sma_20":123120.0,"sma_60":130101.67,"sma_120":124900.0},{"date":"2026-06-30","open":119200,"high":120900,"low":115100,"close":115800,"volume":64611,"rsi_14":33.33,"sma_20":122685.0,"sma_60":129738.33,"sma_120":124997.5},{"date":"2026-07-01","open":118000,"high":118200,"low":112300,"close":115600,"volume":62225,"rsi_14":34.88,"sma_20":121840.0,"sma_60":129418.33,"sma_120":125097.5},{"date":"2026-07-02","open":115600,"high":123700,"low":112800,"close":119500,"volume":75498,"rsi_14":38.76,"sma_20":121365.0,"sma_60":129178.33,"sma_120":125240.83},{"date":"2026-07-03","open":122000,"high":126800,"low":118400,"close":124300,"volume":79578,"rsi_14":44.14,"sma_20":121110.0,"sma_60":129001.67,"sma_120":125413.33},{"date":"2026-07-06","open":123000,"high":126100,"low":121600,"close":123000,"volume":41287,"rsi_14":44.51,"sma_20":120905.0,"sma_60":128775.0,"sma_120":125584.17},{"date":"2026-07-07","open":123500,"high":128400,"low":117500,"close":126200,"volume":100800,"rsi_14":57.31,"sma_20":120780.0,"sma_60":128651.67,"sma_120":125755.83},{"date":"2026-07-08","open":126000,"high":129000,"low":122700,"close":125400,"volume":73239,"rsi_14":59.71,"sma_20":120545.0,"sma_60":128278.33,"sma_120":125910.0},{"date":"2026-07-09","open":127700,"high":127800,"low":118950,"close":120200,"volume":97129,"rsi_14":56.38,"sma_20":120155.0,"sma_60":128096.67,"sma_120":126002.5},{"date":"2026-07-10","open":121700,"high":126700,"low":121700,"close":123600,"volume":48443,"rsi_14":69.6,"sma_20":119870.0,"sma_60":128035.0,"sma_120":126122.5},{"date":"2026-07-13","open":124600,"high":130600,"low":124400,"close":127800,"volume":61609,"rsi_14":65.62,"sma_20":119765.0,"sma_60":127990.0,"sma_120":126262.5},{"date":"2026-07-14","open":128000,"high":129500,"low":122200,"close":122200,"volume":50730,"rsi_14":56.51,"sma_20":119465.0,"sma_60":127815.0,"sma_120":126370.83},{"date":"2026-07-15","open":124600,"high":126000,"low":121400,"close":123600,"volume":46088,"rsi_14":56.83,"sma_20":119645.0,"sma_60":127585.0,"sma_120":126484.17},{"date":"2026-07-16","open":124800,"high":127300,"low":122900,"close":126400,"volume":44677,"rsi_14":62.89,"sma_20":120090.0,"sma_60":127466.67,"sma_120":126611.67},{"date":"2026-07-20","open":126400,"high":126400,"low":121100,"close":122900,"volume":54473,"rsi_14":55.63,"sma_20":120500.0,"sma_60":127301.67,"sma_120":126725.83},{"date":"2026-07-21","open":121900,"high":125800,"low":121900,"close":123700,"volume":46588,"rsi_14":59.61,"sma_20":121285.0,"sma_60":127128.33,"sma_120":126829.17},{"date":"2026-07-22","open":123500,"high":124600,"low":116200,"close":116500,"volume":94187,"rsi_14":50.94,"sma_20":121270.0,"sma_60":126850.0,"sma_120":126872.5},{"date":"2026-07-23","open":116000,"high":119700,"low":116000,"close":118300,"volume":55470,"rsi_14":48.7,"sma_20":121340.0,"sma_60":126598.33,"sma_120":126920.83},{"date":"2026-07-24","open":116800,"high":124900,"low":116700,"close":123400,"volume":74188,"rsi_14":49.03,"sma_20":121610.0,"sma_60":126413.33,"sma_120":127030.83},{"date":"2026-07-27","open":123500,"high":128000,"low":123200,"close":125500,"volume":34428,"rsi_14":52.65,"sma_20":122100.0,"sma_60":126201.67,"sma_120":127156.67},{"date":"2026-07-28","open":125000,"high":127900,"low":122700,"close":124000,"volume":45208,"rsi_14":47.58,"sma_20":122395.0,"sma_60":126078.33,"sma_120":127271.67},{"date":"2026-07-29","open":123000,"high":131000,"low":123000,"close":124800,"volume":79436,"rsi_14":49.34,"sma_20":122845.0,"sma_60":125941.67,"sma_120":127351.67},{"date":"2026-07-30","open":127700,"high":129400,"low":123200,"close":126400,"volume":61442,"rsi_14":57.42,"sma_20":123385.0,"sma_60":125848.33,"sma_120":127393.33},{"date":"2026-07-31","open":125200,"high":126900,"low":118600,"close":125000,"volume":154791,"rsi_14":51.76,"sma_20":123660.0,"sma_60":125725.0,"sma_120":127432.5},{"date":"2026-08-03","open":123300,"high":126800,"low":120900,"close":122000,"volume":60035,"rsi_14":42.49,"sma_20":123545.0,"sma_60":125606.67,"sma_120":127432.5},{"date":"2026-08-04","open":119100,"high":125700,"low":119100,"close":125300,"volume":40805,"rsi_14":54.27,"sma_20":123660.0,"sma_60":125463.33,"sma_120":127449.17},{"date":"2026-08-05","open":122500,"high":125800,"low":121000,"close":122300,"volume":103223,"rsi_14":48.28,"sma_20":123465.0,"sma_60":125191.67,"sma_120":127440.83},{"date":"2026-08-06","open":123500,"high":134200,"low":123500,"close":133500,"volume":77636,"rsi_14":57.67,"sma_20":123870.0,"sma_60":125205.0,"sma_120":127533.33},{"date":"2026-08-07","open":141900,"high":156000,"low":141200,"close":153100,"volume":218092,"rsi_14":74.2,"sma_20":125515.0,"sma_60":125546.67,"sma_120":127781.67},{"date":"2026-08-10","open":150700,"high":155500,"low":148500,"close":151000,"volume":58974,"rsi_14":71.43,"sma_20":126885.0,"sma_60":125835.0,"sma_120":127988.33},{"date":"2026-08-11","open":152900,"high":156600,"low":149000,"close":150500,"volume":82040,"rsi_14":79.82,"sma_20":128020.0,"sma_60":125910.0,"sma_120":128070.0},{"date":"2026-08-12","open":150300,"high":152000,"low":144400,"close":145500,"volume":70377,"rsi_14":72.59,"sma_20":129185.0,"sma_60":125990.0,"sma_120":128133.33},{"date":"2026-08-13","open":144100,"high":146700,"low":142000,"close":142700,"volume":59482,"rsi_14":66.67,"sma_20":130140.0,"sma_60":126098.33,"sma_120":128160.83},{"date":"2026-08-14","open":140700,"high":148400,"low":140700,"close":145200,"volume":85341,"rsi_14":66.9,"sma_20":131080.0,"sma_60":126286.67,"sma_120":128229.17},{"date":"2026-08-18","open":146600,"high":149000,"low":141400,"close":143200,"volume":79788,"rsi_14":66.33,"sma_20":132095.0,"sma_60":126456.67,"sma_120":128280.83},{"date":"2026-08-19","open":140700,"high":143200,"low":137000,"close":142800,"volume":57446,"rsi_14":65.41,"sma_20":133050.0,"sma_60":126628.33,"sma_120":128320.83},{"date":"2026-08-20","open":141500,"high":144100,"low":141200,"close":142800,"volume":101352,"rsi_14":64.44,"sma_20":134365.0,"sma_60":126835.0,"sma_120":128367.5},{"date":"2026-08-21","open":141200,"high":142700,"low":140400,"close":141400,"volume":51195,"rsi_14":64.44,"sma_20":135520.0,"sma_60":127035.0,"sma_120":128405.0},{"date":"2026-08-24","open":140100,"high":146800,"low":138500,"close":145900,"volume":52193,"rsi_14":70.5,"sma_20":136645.0,"sma_60":127360.0,"sma_120":128542.5},{"date":"2026-08-25","open":145500,"high":150000,"low":145000,"close":145300,"volume":36123,"rsi_14":67.99,"sma_20":137635.0,"sma_60":127720.0,"sma_120":128713.33},{"date":"2026-08-26","open":147000,"high":150000,"low":145300,"close":148200,"volume":54413,"rsi_14":73.33,"sma_20":138845.0,"sma_60":128120.0,"sma_120":128952.5},{"date":"2026-08-27","open":150500,"high":153000,"low":138300,"close":139700,"volume":105721,"rsi_14":55.87,"sma_20":139590.0,"sma_60":128373.33,"sma_120":129184.17},{"date":"2026-08-28","open":139000,"high":147300,"low":138100,"close":147000,"volume":41652,"rsi_14":42.47,"sma_20":140620.0,"sma_60":128615.0,"sma_120":129448.33},{"date":"2026-08-31","open":147900,"high":150100,"low":144200,"close":147800,"volume":117040,"rsi_14":45.92,"sma_20":141760.0,"sma_60":128928.33,"sma_120":129721.67},{"date":"2026-09-01","open":146900,"high":151000,"low":146700,"close":150900,"volume":63897,"rsi_14":50.48,"sma_20":143205.0,"sma_60":129286.67,"sma_120":130016.67},{"date":"2026-09-02","open":148200,"high":151000,"low":145200,"close":149900,"volume":54049,"rsi_14":55.82,"sma_20":144435.0,"sma_60":129666.67,"sma_120":130261.67},{"date":"2026-09-03","open":148700,"high":153400,"low":147400,"close":150600,"volume":52396,"rsi_14":61.06,"sma_20":145850.0,"sma_60":130031.67,"sma_120":130526.67},{"date":"2026-09-04","open":152000,"high":152000,"low":143100,"close":147600,"volume":49243,"rsi_14":53.31,"sma_20":146555.0,"sma_60":130323.33,"sma_120":130776.67},{"date":"2026-09-07","open":147600,"high":150200,"low":146500,"close":150200,"volume":30602,"rsi_14":59.51,"sma_20":146410.0,"sma_60":130693.33,"sma_120":131048.33},{"date":"2026-09-08","open":151500,"high":152000,"low":146700,"close":148600,"volume":45289,"rsi_14":57.63,"sma_20":146290.0,"sma_60":131015.0,"sma_120":131249.17},{"date":"2026-09-09","open":148500,"high":148500,"low":144000,"close":145400,"volume":41455,"rsi_14":53.16,"sma_20":146035.0,"sma_60":131273.33,"sma_120":131446.67},{"date":"2026-09-10","open":143800,"high":148000,"low":143000,"close":148000,"volume":39802,"rsi_14":57.78,"sma_20":146160.0,"sma_60":131603.33,"sma_120":131668.33},{"date":"2026-09-11","open":143100,"high":147600,"low":137900,"close":145000,"volume":27628,"rsi_14":48.9,"sma_20":146275.0,"sma_60":132020.0,"sma_120":131870.83},{"date":"2026-09-14","open":143500,"high":147800,"low":142600,"close":143600,"volume":48410,"rsi_14":47.96,"sma_20":146195.0,"sma_60":132455.0,"sma_120":132032.5},{"date":"2026-09-15","open":146600,"high":146600,"low":140100,"close":140700,"volume":31249,"rsi_14":41.01,"sma_20":146070.0,"sma_60":132888.33,"sma_120":132205.83},{"date":"2026-09-16","open":143500,"high":144000,"low":139700,"close":140800,"volume":27763,"rsi_14":51.65,"sma_20":145970.0,"sma_60":133435.0,"sma_120":132358.33},{"date":"2026-09-17","open":142000,"high":144100,"low":139500,"close":143600,"volume":29199,"rsi_14":44.1,"sma_20":146010.0,"sma_60":133881.67,"sma_120":132530.83},{"date":"2026-09-18","open":142100,"high":143200,"low":136100,"close":137600,"volume":180861,"rsi_14":35.0,"sma_20":145820.0,"sma_60":134226.67,"sma_120":132635.0},{"date":"2026-09-21","open":137600,"high":140500,"low":136200,"close":139800,"volume":24314,"rsi_14":33.23,"sma_20":145515.0,"sma_60":134590.0,"sma_120":132714.17},{"date":"2026-09-22","open":138500,"high":138500,"low":133000,"close":134400,"volume":33487,"rsi_14":29.33,"sma_20":144970.0,"sma_60":134901.67,"sma_120":132678.33},{"date":"2026-09-23","open":134000,"high":134900,"low":132400,"close":133100,"volume":20883,"rsi_14":27.03,"sma_20":144215.0,"sma_60":135151.67,"sma_120":132626.67},{"date":"2026-09-28","open":133700,"high":134600,"low":130000,"close":133500,"volume":45642,"rsi_14":30.14,"sma_20":143905.0,"sma_60":135446.67,"sma_120":132592.5},{"date":"2026-09-29","open":133700,"high":133700,"low":129900,"close":131400,"volume":43053,"rsi_14":23.14,"sma_20":143125.0,"sma_60":135710.0,"sma_120":132564.17},{"date":"2026-09-30","open":132400,"high":132700,"low":128200,"close":130000,"volume":40620,"rsi_14":23.28,"sma_20":142235.0,"sma_60":135885.0,"sma_120":132531.67},{"date":"2026-10-01","open":129300,"high":131100,"low":127000,"close":127600,"volume":32523,"rsi_14":23.82,"sma_20":141070.0,"sma_60":135940.0,"sma_120":132470.83},{"date":"2026-10-02","open":127300,"high":130500,"low":125500,"close":128000,"volume":33199,"rsi_14":18.55,"sma_20":139975.0,"sma_60":136023.33,"sma_120":132399.17},{"date":"2026-10-06","open":128300,"high":129500,"low":126100,"close":127100,"volume":25629,"rsi_14":19.87,"sma_20":138800.0,"sma_60":136038.33,"sma_120":132345.0},{"date":"2026-10-07","open":126800,"high":130500,"low":126600,"close":130500,"volume":45161,"rsi_14":29.34,"sma_20":137945.0,"sma_60":136123.33,"sma_120":132200.83},{"date":"2026-10-08","open":128100,"high":131100,"low":125000,"close":125600,"volume":52170,"rsi_14":27.6,"sma_20":136715.0,"sma_60":136213.33,"sma_120":132155.0},{"date":"2026-10-12","open":125100,"high":132600,"low":124800,"close":128500,"volume":47114,"rsi_14":33.15,"sma_20":135710.0,"sma_60":136295.0,"sma_120":132165.0},{"date":"2026-10-13","open":128000,"high":131400,"low":126300,"close":129100,"volume":61968,"rsi_14":28.86,"sma_20":134895.0,"sma_60":136316.67,"sma_120":132153.33},{"date":"2026-10-14","open":129100,"high":132400,"low":126200,"close":130000,"volume":32327,"rsi_14":36.99,"sma_20":133995.0,"sma_60":136446.67,"sma_120":132130.83},{"date":"2026-10-15","open":130000,"high":135900,"low":127700,"close":135200,"volume":83875,"rsi_14":42.86,"sma_20":133505.0,"sma_60":136640.0,"sma_120":132112.5},{"date":"2026-10-16","open":133600,"high":143900,"low":133600,"close":136000,"volume":91683,"rsi_14":52.9,"sma_20":133125.0,"sma_60":136800.0,"sma_120":132133.33},{"date":"2026-10-19","open":136000,"high":138700,"low":131200,"close":134000,"volume":44606,"rsi_14":51.59,"sma_20":132790.0,"sma_60":136985.0,"sma_120":132143.33},{"date":"2026-10-20","open":133200,"high":137700,"low":133100,"close":135100,"volume":35109,"rsi_14":52.76,"sma_20":132505.0,"sma_60":137175.0,"sma_120":132151.67},{"date":"2026-10-21","open":133700,"high":135000,"low":131500,"close":133000,"volume":50225,"rsi_14":52.76,"sma_20":131975.0,"sma_60":137450.0,"sma_120":132150.0},{"date":"2026-10-22","open":131800,"high":136300,"low":130300,"close":133400,"volume":24040,"rsi_14":56.07,"sma_20":131765.0,"sma_60":137701.67,"sma_120":132150.0},{"date":"2026-10-23","open":135517,"high":135618,"low":131700,"close":131700,"volume":13038}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12451.98,"pbr":1.72,"per":10.58,"roa":1.59,"roe":4.3,"grade":"C","comment":"PER 10.59배, ROE 4.3%","revenue":9301771276413.0,"analysis":"PER 10.6배입니다. ROE 4.3%입니다. 시가총액 2.28조. 매출 9.30조, 영업이익 2848.59억.","eps_basis":"TTM","debt_ratio":1.7010590398008039,"market_cap":2276333881200,"net_income":215218888024.0,"total_debt":2250537227993.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.11,"total_assets":3573558460846.0,"total_equity":1323021232853.0,"profit_margin":2.31,"revenue_basis":"TTM","dividend_yield":3.08,"net_income_basis":"TTM","operating_income":284859167356.0,"operating_margin":3.06,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":131700.0,"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":"2017-12-11","close":248500.0},{"date":"2017-12-12","close":235000.0},{"date":"2017-12-13","close":235000.0},{"date":"2017-12-14","close":234000.0},{"date":"2017-12-15","close":236500.0},{"date":"2017-12-18","close":238000.0},{"date":"2017-12-19","close":227000.0},{"date":"2017-12-20","close":225500.0},{"date":"2017-12-21","close":220500.0},{"date":"2017-12-22","close":219500.0},{"date":"2017-12-26","close":219000.0},{"date":"2017-12-27","close":212500.0},{"date":"2017-12-28","close":210000.0},{"date":"2018-01-02","close":174398.8125},{"date":"2018-01-03","close":167770.8281},{"date":"2018-01-04","close":166113.8594},{"date":"2018-01-05","close":165699.5781},{"date":"2018-01-08","close":164871.0938},{"date":"2018-01-09","close":170670.5781},{"date":"2018-01-10","close":174398.8125},{"date":"2018-01-11","close":172741.8281},{"date":"2018-01-12","close":166942.3438},{"date":"2018-01-15","close":170670.5781},{"date":"2018-01-16","close":173984.5781},{"date":"2018-01-17","close":180612.5469},{"date":"2018-01-18","close":183098.0469},{"date":"2018-01-19","close":178127.0312},{"date":"2018-01-22","close":173156.0625},{"date":"2018-01-23","close":177298.5781},{"date":"2018-01-24","close":181441.0469},{"date":"2018-01-25","close":181026.8125},{"date":"2018-01-26","close":182269.5625},{"date":"2018-01-29","close":188069.0156},{"date":"2018-01-30","close":180198.3125},{"date":"2018-01-31","close":182269.5625},{"date":"2018-02-01","close":180612.5469},{"date":"2018-02-02","close":177298.5781},{"date":"2018-02-05","close":175641.5625},{"date":"2018-02-06","close":173570.3281},{"date":"2018-02-07","close":171084.8438},{"date":"2018-02-08","close":170670.5781},{"date":"2018-02-09","close":174398.8125},{"date":"2018-02-12","close":174398.8125},{"date":"2018-02-13","close":164871.0938},{"date":"2018-02-14","close":154929.1094},{"date":"2018-02-19","close":155757.6094},{"date":"2018-02-20","close":154100.625},{"date":"2018-02-21","close":154929.1094},{"date":"2018-02-22","close":147472.6562},{"date":"2018-02-23","close":147472.6562},{"date":"2018-02-26","close":142501.6406},{"date":"2018-02-27","close":140844.6562},{"date":"2018-02-28","close":144158.6406},{"date":"2018-03-02","close":140016.1562},{"date":"2018-03-05","close":138359.1562},{"date":"2018-03-06","close":133802.4375},{"date":"2018-03-07","close":130074.1641},{"date":"2018-03-08","close":131316.9219},{"date":"2018-03-09","close":135459.4375},{"date":"2018-03-12","close":138773.4219},{"date":"2018-03-13","close":139601.8906},{"date":"2018-03-14","close":136287.9062},{"date":"2018-03-15","close":138773.4219},{"date":"2018-03-16","close":140430.4219},{"date":"2018-03-19","close":135873.6562},{"date":"2018-03-20","close":134630.9062},{"date":"2018-03-21","close":135045.1562},{"date":"2018-03-22","close":137116.4219},{"date":"2018-03-23","close":133802.4375},{"date":"2018-03-26","close":128831.4453},{"date":"2018-03-27","close":128417.1719},{"date":"2018-03-28","close":128002.9375},{"date":"2018-03-29","close":126345.9375},{"date":"2018-03-30","close":140016.1562},{"date":"2018-04-02","close":140430.4219},{"date":"2018-04-03","close":148301.1406},{"date":"2018-04-04","close":146229.875},{"date":"2018-04-05","close":142087.4219},{"date":"2018-04-06","close":144572.8906},{"date":"2018-04-09","close":154514.8594},{"date":"2018-04-10","close":147472.6562},{"date":"2018-04-11","close":148301.1406},{"date":"2018-04-12","close":148301.1406},{"date":"2018-04-13","close":146229.875},{"date":"2018-04-16","close":144987.1406},{"date":"2018-04-17","close":144572.8906},{"date":"2018-04-18","close":147058.3906},{"date":"2018-04-19","close":142087.4219},{"date":"2018-04-20","close":146644.1406},{"date":"2018-04-23","close":154514.8594},{"date":"2018-04-24","close":150372.3906},{"date":"2018-04-25","close":153686.3906},{"date":"2018-04-26","close":151200.875},{"date":"2018-04-27","close":148301.1406},{"date":"2018-04-30","close":158243.1094},{"date":"2018-05-02","close":171084.8438},{"date":"2018-05-03","close":165699.5781},{"date":"2018-05-04","close":164871.0938},{"date":"2018-05-08","close":165699.5781},{"date":"2018-05-09","close":166113.8594},{"date":"2018-05-10","close":169427.8281},{"date":"2018-05-11","close":162799.8281},{"date":"2018-05-14","close":158657.3594},{"date":"2018-05-15","close":156586.0938},{"date":"2018-05-16","close":154100.625},{"date":"2018-05-17","close":150372.3906},{"date":"2018-05-18","close":154514.8594},{"date":"2018-05-21","close":153686.3906},{"date":"2018-05-23","close":148301.1406},{"date":"2018-05-24","close":154929.1094},{"date":"2018-05-25","close":153686.3906},{"date":"2018-05-28","close":149129.6406},{"date":"2018-05-29","close":152029.3906},{"date":"2018-05-30","close":147058.3906},{"date":"2018-05-31","close":151200.875},{"date":"2018-06-01","close":152857.875},{"date":"2018-06-04","close":155757.6094},{"date":"2018-06-05","close":151200.875},{"date":"2018-06-07","close":160314.3438},{"date":"2018-06-08","close":162385.6094},{"date":"2018-06-11","close":161971.3281},{"date":"2018-06-12","close":168599.3438},{"date":"2018-06-14","close":164871.0938},{"date":"2018-06-15","close":159485.8438},{"date":"2018-06-18","close":166528.0938},{"date":"2018-06-19","close":173156.0625},{"date":"2018-06-20","close":162385.6094},{"date":"2018-06-21","close":159071.625},{"date":"2018-06-22","close":161971.3281},{"date":"2018-06-25","close":163628.3594},{"date":"2018-06-26","close":163214.0938},{"date":"2018-06-27","close":156171.8594},{"date":"2018-06-28","close":163214.0938},{"date":"2018-06-29","close":161557.1094},{"date":"2018-07-02","close":155343.3906},{"date":"2018-07-03","close":148301.1406},{"date":"2018-07-04","close":150786.625},{"date":"2018-07-05","close":146229.875},{"date":"2018-07-06","close":147886.875},{"date":"2018-07-09","close":147886.875},{"date":"2018-07-10","close":148301.1406},{"date":"2018-07-11","close":147058.3906},{"date":"2018-07-12","close":147886.875},{"date":"2018-07-13","close":148715.3906},{"date":"2018-07-16","close":137116.4219},{"date":"2018-07-17","close":140844.6562},{"date":"2018-07-18","close":135045.1562},{"date":"2018-07-19","close":131731.1719},{"date":"2018-07-20","close":123860.4453},{"date":"2018-07-23","close":124688.9453},{"date":"2018-07-24","close":130488.4531},{"date":"2018-07-25","close":133388.1719},{"date":"2018-07-26","close":136702.1719},{"date":"2018-07-27","close":135873.6562},{"date":"2018-07-30","close":136287.9062},{"date":"2018-07-31","close":140016.1562},{"date":"2018-08-01","close":137944.9062},{"date":"2018-08-02","close":137116.4219},{"date":"2018-08-03","close":136287.9062},{"date":"2018-08-06","close":139187.6719},{"date":"2018-08-07","close":138773.4219},{"date":"2018-08-08","close":137530.6719},{"date":"2018-08-09","close":140430.4219},{"date":"2018-08-10","close":142087.4219},{"date":"2018-08-13","close":137944.9062},{"date":"2018-08-14","close":134630.9062},{"date":"2018-08-16","close":133388.1719},{"date":"2018-08-17","close":133802.4375},{"date":"2018-08-20","close":137116.4219},{"date":"2018-08-21","close":136702.1719},{"date":"2018-08-22","close":133388.1719},{"date":"2018-08-23","close":131731.1719},{"date":"2018-08-24","close":131731.1719},{"date":"2018-08-27","close":137944.9062},{"date":"2018-08-28","close":149129.6406},{"date":"2018-08-29","close":146229.875},{"date":"2018-08-30","close":140844.6562},{"date":"2018-08-31","close":142087.4219},{"date":"2018-09-03","close":145401.4062},{"date":"2018-09-04","close":144572.8906},{"date":"2018-09-05","close":145815.6406},{"date":"2018-09-06","close":142915.9062},{"date":"2018-09-07","close":150372.3906},{"date":"2018-09-10","close":158243.1094},{"date":"2018-09-11","close":161142.8281},{"date":"2018-09-12","close":160314.3438},{"date":"2018-09-13","close":164456.8438},{"date":"2018-09-14","close":163628.3594},{"date":"2018-09-17","close":161557.1094},{"date":"2018-09-18","close":161971.3281},{"date":"2018-09-19","close":164042.5938},{"date":"2018-09-20","close":161557.1094},{"date":"2018-09-21","close":166528.0938},{"date":"2018-09-27","close":176055.8281},{"date":"2018-09-28","close":170256.3281},{"date":"2018-10-01","close":161557.1094},{"date":"2018-10-02","close":161557.1094},{"date":"2018-10-04","close":164042.5938},{"date":"2018-10-05","close":165699.5781},{"date":"2018-10-08","close":166528.0938},{"date":"2018-10-10","close":173984.5781},{"date":"2018-10-11","close":169842.1094},{"date":"2018-10-12","close":164042.5938},{"date":"2018-10-15","close":161971.3281},{"date":"2018-10-16","close":164456.8438},{"date":"2018-10-17","close":166113.8594},{"date":"2018-10-18","close":164456.8438},{"date":"2018-10-19","close":161971.3281},{"date":"2018-10-22","close":161142.8281},{"date":"2018-10-23","close":158657.3594},{"date":"2018-10-24","close":162799.8281},{"date":"2018-10-25","close":153686.3906},{"date":"2018-10-26","close":146229.875},{"date":"2018-10-29","close":147058.3906},{"date":"2018-10-30","close":145815.6406},{"date":"2018-10-31","close":139601.8906},{"date":"2018-11-01","close":143744.4219},{"date":"2018-11-02","close":145401.4062},{"date":"2018-11-05","close":141258.9062},{"date":"2018-11-06","close":140844.6562},{"date":"2018-11-07","close":138359.1562},{"date":"2018-11-08","close":142087.4219},{"date":"2018-11-09","close":141258.9062},{"date":"2018-11-12","close":138359.1562},{"date":"2018-11-13","close":137530.6719},{"date":"2018-11-14","close":140016.1562},{"date":"2018-11-15","close":142501.6406},{"date":"2018-11-16","close":140430.4219},{"date":"2018-11-19","close":147058.3906},{"date":"2018-11-20","close":149543.8594},{"date":"2018-11-21","close":150786.625},{"date":"2018-11-22","close":157000.375},{"date":"2018-11-23","close":151615.125},{"date":"2018-11-26","close":159071.625},{"date":"2018-11-27","close":161142.8281},{"date":"2018-11-28","close":162799.8281},{"date":"2018-11-29","close":159900.1094},{"date":"2018-11-30","close":161142.8281},{"date":"2018-12-03","close":159071.625},{"date":"2018-12-04","close":157828.8594},{"date":"2018-12-05","close":157828.8594},{"date":"2018-12-06","close":163214.0938},{"date":"2018-12-07","close":160728.6094},{"date":"2018-12-10","close":161557.1094},{"date":"2018-12-11","close":166528.0938},{"date":"2018-12-12","close":166528.0938},{"date":"2018-12-13","close":169013.5938},{"date":"2018-12-14","close":170670.5781},{"date":"2018-12-17","close":172327.5938},{"date":"2018-12-18","close":167356.5938},{"date":"2018-12-19","close":174813.0781},{"date":"2018-12-20","close":176055.8281},{"date":"2018-12-21","close":180612.5469},{"date":"2018-12-24","close":174398.8125},{"date":"2018-12-26","close":173984.5781},{"date":"2018-12-27","close":170359.1875},{"date":"2018-12-28","close":171198.4062},{"date":"2019-01-02","close":172457.2031},{"date":"2019-01-03","close":175814.0469},{"date":"2019-01-04","close":179590.4844},{"date":"2019-01-07","close":174135.625},{"date":"2019-01-08","close":172457.2031},{"date":"2019-01-09","close":175394.4219},{"date":"2019-01-10","close":159029.9062},{"date":"2019-01-11","close":158190.6562},{"date":"2019-01-14","close":156512.25},{"date":"2019-01-15","close":154833.8438},{"date":"2019-01-16","close":155673.0625},{"date":"2019-01-17","close":154833.8438},{"date":"2019-01-18","close":153575.0312},{"date":"2019-01-21","close":156092.6719},{"date":"2019-01-22","close":153994.6562},{"date":"2019-01-23","close":154833.8438},{"date":"2019-01-24","close":151477.0},{"date":"2019-01-25","close":157351.4844},{"date":"2019-01-28","close":156512.25},{"date":"2019-01-29","close":157351.4844},{"date":"2019-01-30","close":154833.8438},{"date":"2019-01-31","close":154414.2344},{"date":"2019-02-01","close":153155.4219},{"date":"2019-02-07","close":154833.8438},{"date":"2019-02-08","close":155253.4375},{"date":"2019-02-11","close":153155.4219},{"date":"2019-02-12","close":155673.0625},{"date":"2019-02-13","close":164065.125},{"date":"2019-02-14","close":162806.3281},{"date":"2019-02-15","close":162806.3281},{"date":"2019-02-18","close":168680.7812},{"date":"2019-02-19","close":163645.5312},{"date":"2019-02-20","close":172457.2031},{"date":"2019-02-21","close":174555.2344},{"date":"2019-02-22","close":174555.2344},{"date":"2019-02-25","close":182947.3125},{"date":"2019-02-26","close":180429.6562},{"date":"2019-02-27","close":180429.6562},{"date":"2019-02-28","close":178751.2656},{"date":"2019-03-04","close":176653.25},{"date":"2019-03-05","close":175394.4219},{"date":"2019-03-06","close":172457.2031},{"date":"2019-03-07","close":172876.8125},{"date":"2019-03-08","close":171198.4062},{"date":"2019-03-11","close":172876.8125},{"date":"2019-03-12","close":169100.3906},{"date":"2019-03-13","close":170778.7969},{"date":"2019-03-14","close":173716.0312},{"date":"2019-03-15","close":180429.6562},{"date":"2019-03-18","close":179170.875},{"date":"2019-03-19","close":181268.8906},{"date":"2019-03-20","close":184206.1094},{"date":"2019-03-21","close":180429.6562},{"date":"2019-03-22","close":179590.4844},{"date":"2019-03-25","close":178751.2656},{"date":"2019-03-26","close":180429.6562},{"date":"2019-03-27","close":178751.2656},{"date":"2019-03-28","close":182527.7031},{"date":"2019-03-29","close":183366.9219},{"date":"2019-04-01","close":177072.8594},{"date":"2019-04-02","close":178751.2656},{"date":"2019-04-03","close":179170.875},{"date":"2019-04-04","close":183366.9219},{"date":"2019-04-05","close":182947.3125},{"date":"2019-04-08","close":182108.1094},{"date":"2019-04-09","close":184625.7344},{"date":"2019-04-10","close":188402.1719},{"date":"2019-04-11","close":187143.3594},{"date":"2019-04-12","close":189241.375},{"date":"2019-04-15","close":190919.7969},{"date":"2019-04-16","close":195115.8125},{"date":"2019-04-17","close":194696.2344},{"date":"2019-04-18","close":194696.2344},{"date":"2019-04-19","close":193437.3906},{"date":"2019-04-22","close":190919.7969},{"date":"2019-04-23","close":190080.5781},{"date":"2019-04-24","close":187982.5469},{"date":"2019-04-25","close":186304.1406},{"date":"2019-04-26","close":180429.6562},{"date":"2019-04-29","close":181268.8906},{"date":"2019-04-30","close":183366.9219},{"date":"2019-05-02","close":181688.5},{"date":"2019-05-03","close":177492.4531},{"date":"2019-05-07","close":178751.2656},{"date":"2019-05-08","close":180429.6562},{"date":"2019-05-09","close":173716.0312},{"date":"2019-05-10","close":171618.0},{"date":"2019-05-13","close":168680.7812},{"date":"2019-05-14","close":172037.6406},{"date":"2019-05-15","close":170359.1875},{"date":"2019-05-16","close":169519.9844},{"date":"2019-05-17","close":168261.1719},{"date":"2019-05-20","close":165323.9375},{"date":"2019-05-21","close":167841.5625},{"date":"2019-05-22","close":170778.7969},{"date":"2019-05-23","close":169519.9844},{"date":"2019-05-24","close":166163.1562},{"date":"2019-05-27","close":167841.5625},{"date":"2019-05-28","close":168261.1719},{"date":"2019-05-29","close":159869.0938},{"date":"2019-05-30","close":156512.25},{"date":"2019-05-31","close":156512.25},{"date":"2019-06-03","close":155673.0625},{"date":"2019-06-04","close":158190.6562},{"date":"2019-06-05","close":159449.4688},{"date":"2019-06-07","close":157351.4844},{"date":"2019-06-10","close":163645.5312},{"date":"2019-06-11","close":162806.3281},{"date":"2019-06-12","close":163645.5312},{"date":"2019-06-13","close":162386.7031},{"date":"2019-06-14","close":169939.5781},{"date":"2019-06-17","close":168261.1719},{"date":"2019-06-18","close":170359.1875},{"date":"2019-06-19","close":167421.9688},{"date":"2019-06-20","close":167841.5625},{"date":"2019-06-21","close":170359.1875},{"date":"2019-06-24","close":166163.1562},{"date":"2019-06-25","close":161127.9219},{"date":"2019-06-26","close":162806.3281},{"date":"2019-06-27","close":173296.4219},{"date":"2019-06-28","close":177072.8594},{"date":"2019-07-01","close":173296.4219},{"date":"2019-07-02","close":173296.4219},{"date":"2019-07-03","close":167841.5625},{"date":"2019-07-04","close":163645.5312},{"date":"2019-07-05","close":166163.1562},{"date":"2019-07-08","close":161127.9219},{"date":"2019-07-09","close":162386.7031},{"date":"2019-07-10","close":158190.6562},{"date":"2019-07-11","close":161547.5},{"date":"2019-07-12","close":163225.9062},{"date":"2019-07-15","close":161127.9219},{"date":"2019-07-16","close":167421.9688},{"date":"2019-07-17","close":170778.7969},{"date":"2019-07-18","close":170778.7969},{"date":"2019-07-19","close":174555.2344},{"date":"2019-07-22","close":167421.9688},{"date":"2019-07-23","close":171618.0},{"date":"2019-07-24","close":173296.4219},{"date":"2019-07-25","close":169519.9844},{"date":"2019-07-26","close":169100.3906},{"date":"2019-07-29","close":169519.9844},{"date":"2019-07-30","close":173296.4219},{"date":"2019-07-31","close":171618.0},{"date":"2019-08-01","close":180849.2969},{"date":"2019-08-02","close":179170.875},{"date":"2019-08-05","close":180429.6562},{"date":"2019-08-06","close":180429.6562},{"date":"2019-08-07","close":174974.8438},{"date":"2019-08-08","close":179170.875},{"date":"2019-08-09","close":171198.4062},{"date":"2019-08-12","close":174555.2344},{"date":"2019-08-13","close":173296.4219},{"date":"2019-08-14","close":173716.0312},{"date":"2019-08-16","close":172876.8125},{"date":"2019-08-19","close":174555.2344},{"date":"2019-08-20","close":168261.1719},{"date":"2019-08-21","close":164065.125},{"date":"2019-08-22","close":164904.3281},{"date":"2019-08-23","close":164065.125},{"date":"2019-08-26","close":167002.3594},{"date":"2019-08-27","close":167841.5625},{"date":"2019-08-28","close":164484.7344},{"date":"2019-08-29","close":164904.3281},{"date":"2019-08-30","close":170778.7969},{"date":"2019-09-02","close":171198.4062},{"date":"2019-09-03","close":173716.0312},{"date":"2019-09-04","close":174135.625},{"date":"2019-09-05","close":169939.5781},{"date":"2019-09-06","close":167421.9688},{"date":"2019-09-09","close":166582.75},{"date":"2019-09-10","close":167002.3594},{"date":"2019-09-11","close":169100.3906},{"date":"2019-09-16","close":171618.0},{"date":"2019-09-17","close":169100.3906},{"date":"2019-09-18","close":169100.3906},{"date":"2019-09-19","close":169100.3906},{"date":"2019-09-20","close":167841.5625},{"date":"2019-09-23","close":162806.3281},{"date":"2019-09-24","close":164065.125},{"date":"2019-09-25","close":165323.9375},{"date":"2019-09-26","close":165323.9375},{"date":"2019-09-27","close":161127.9219},{"date":"2019-09-30","close":165323.9375},{"date":"2019-10-01","close":165323.9375},{"date":"2019-10-02","close":159869.0938},{"date":"2019-10-04","close":158610.2656},{"date":"2019-10-07","close":157351.4844},{"date":"2019-10-08","close":162386.7031},{"date":"2019-10-10","close":160708.2969},{"date":"2019-10-11","close":161547.5},{"date":"2019-10-14","close":164065.125},{"date":"2019-10-15","close":164065.125},{"date":"2019-10-16","close":160708.2969},{"date":"2019-10-17","close":163225.9062},{"date":"2019-10-18","close":161547.5},{"date":"2019-10-21","close":159869.0938},{"date":"2019-10-22","close":162806.3281},{"date":"2019-10-23","close":159869.0938},{"date":"2019-10-24","close":157771.0781},{"date":"2019-10-25","close":161127.9219},{"date":"2019-10-28","close":157351.4844},{"date":"2019-10-29","close":155253.4375},{"date":"2019-10-30","close":153994.6562},{"date":"2019-10-31","close":149379.0},{"date":"2019-11-01","close":150637.8125},{"date":"2019-11-04","close":156931.8594},{"date":"2019-11-05","close":158190.6562},{"date":"2019-11-06","close":156092.6719},{"date":"2019-11-07","close":159029.9062},{"date":"2019-11-08","close":152735.8281},{"date":"2019-11-11","close":152735.8281},{"date":"2019-11-12","close":153155.4219},{"date":"2019-11-13","close":151477.0},{"date":"2019-11-14","close":151896.6094},{"date":"2019-11-15","close":153575.0312},{"date":"2019-11-18","close":153155.4219},{"date":"2019-11-19","close":151057.4219},{"date":"2019-11-20","close":149379.0},{"date":"2019-11-21","close":144343.7344},{"date":"2019-11-22","close":145602.5781},{"date":"2019-11-25","close":145182.9375},{"date":"2019-11-26","close":142245.7344},{"date":"2019-11-27","close":143504.5312},{"date":"2019-11-28","close":142665.3438},{"date":"2019-11-29","close":140986.9375},{"date":"2019-12-02","close":141826.125},{"date":"2019-12-03","close":139728.1094},{"date":"2019-12-04","close":140147.7031},{"date":"2019-12-05","close":137630.0781},{"date":"2019-12-06","close":137210.5},{"date":"2019-12-09","close":134273.25},{"date":"2019-12-10","close":136790.8594},{"date":"2019-12-11","close":133853.6719},{"date":"2019-12-12","close":133434.0312},{"date":"2019-12-13","close":135112.4531},{"date":"2019-12-16","close":135532.0781},{"date":"2019-12-17","close":134273.25},{"date":"2019-12-18","close":135112.4531},{"date":"2019-12-19","close":137210.5},{"date":"2019-12-20","close":136790.8594},{"date":"2019-12-23","close":138888.9219},{"date":"2019-12-24","close":138888.9219},{"date":"2019-12-26","close":138888.9219},{"date":"2019-12-27","close":143751.7188},{"date":"2019-12-30","close":144604.8281},{"date":"2020-01-02","close":143751.7188},{"date":"2020-01-03","close":144178.2656},{"date":"2020-01-06","close":142045.4531},{"date":"2020-01-07","close":144604.8281},{"date":"2020-01-08","close":144604.8281},{"date":"2020-01-09","close":142045.4531},{"date":"2020-01-10","close":139059.5156},{"date":"2020-01-13","close":143325.1562},{"date":"2020-01-14","close":145457.9688},{"date":"2020-01-15","close":144604.8281},{"date":"2020-01-16","close":145884.5312},{"date":"2020-01-17","close":145884.5312},{"date":"2020-01-20","close":145884.5312},{"date":"2020-01-21","close":146311.0938},{"date":"2020-01-22","close":148443.8906},{"date":"2020-01-23","close":148443.8906},{"date":"2020-01-28","close":146737.6562},{"date":"2020-01-29","close":143325.1562},{"date":"2020-01-30","close":145884.5312},{"date":"2020-01-31","close":140765.7812},{"date":"2020-02-03","close":141618.9219},{"date":"2020-02-04","close":137779.8438},{"date":"2020-02-05","close":136500.1406},{"date":"2020-02-06","close":140339.2188},{"date":"2020-02-07","close":137779.8438},{"date":"2020-02-10","close":134793.8906},{"date":"2020-02-11","close":136500.1406},{"date":"2020-02-12","close":139059.5156},{"date":"2020-02-13","close":140339.2188},{"date":"2020-02-14","close":144178.2656},{"date":"2020-02-17","close":144178.2656},{"date":"2020-02-18","close":143325.1562},{"date":"2020-02-19","close":140339.2188},{"date":"2020-02-20","close":139486.0938},{"date":"2020-02-21","close":139912.6562},{"date":"2020-02-24","close":136926.7031},{"date":"2020-02-25","close":135220.4531},{"date":"2020-02-26","close":133087.6406},{"date":"2020-02-27","close":133514.1875},{"date":"2020-02-28","close":129248.5625},{"date":"2020-03-02","close":127968.8906},{"date":"2020-03-03","close":132234.5156},{"date":"2020-03-04","close":136926.7031},{"date":"2020-03-05","close":139059.5156},{"date":"2020-03-06","close":134793.8906},{"date":"2020-03-09","close":134793.8906},{"date":"2020-03-10","close":127542.3359},{"date":"2020-03-11","close":127542.3359},{"date":"2020-03-12","close":121143.8828},{"date":"2020-03-13","close":116025.125},{"date":"2020-03-16","close":114318.8672},{"date":"2020-03-17","close":110053.2344},{"date":"2020-03-18","close":102375.1016},{"date":"2020-03-19","close":92990.7344},{"date":"2020-03-20","close":103654.8047},{"date":"2020-03-23","close":98962.6094},{"date":"2020-03-24","close":104081.3516},{"date":"2020-03-25","close":104507.9219},{"date":"2020-03-26","close":103228.2344},{"date":"2020-03-27","close":101095.4219},{"date":"2020-03-30","close":103228.2344},{"date":"2020-03-31","close":112612.625},{"date":"2020-04-01","close":108773.5625},{"date":"2020-04-02","close":110479.8047},{"date":"2020-04-03","close":111332.9297},{"date":"2020-04-06","close":123703.25},{"date":"2020-04-07","close":126689.2109},{"date":"2020-04-08","close":126262.6484},{"date":"2020-04-09","close":127115.75},{"date":"2020-04-10","close":126262.6484},{"date":"2020-04-13","close":118584.4922},{"date":"2020-04-14","close":124982.9609},{"date":"2020-04-16","close":125409.5},{"date":"2020-04-17","close":128822.0078},{"date":"2020-04-20","close":124129.8281},{"date":"2020-04-21","close":121997.0},{"date":"2020-04-22","close":124982.9609},{"date":"2020-04-23","close":129248.5625},{"date":"2020-04-24","close":126689.2109},{"date":"2020-04-27","close":135220.4531},{"date":"2020-04-28","close":135647.0156},{"date":"2020-04-29","close":134793.8906},{"date":"2020-05-04","close":130954.8203},{"date":"2020-05-06","close":136073.5938},{"date":"2020-05-07","close":136926.7031},{"date":"2020-05-08","close":128395.4531},{"date":"2020-05-11","close":127968.8906},{"date":"2020-05-12","close":127115.75},{"date":"2020-05-13","close":129248.5625},{"date":"2020-05-14","close":133087.6406},{"date":"2020-05-15","close":134793.8906},{"date":"2020-05-18","close":135220.4531},{"date":"2020-05-19","close":137353.2656},{"date":"2020-05-20","close":134367.3438},{"date":"2020-05-21","close":135220.4531},{"date":"2020-05-22","close":132661.0625},{"date":"2020-05-25","close":133940.7656},{"date":"2020-05-26","close":133514.1875},{"date":"2020-05-27","close":133940.7656},{"date":"2020-05-28","close":132661.0625},{"date":"2020-05-29","close":142472.0312},{"date":"2020-06-01","close":138206.4062},{"date":"2020-06-02","close":136073.5938},{"date":"2020-06-03","close":134367.3438},{"date":"2020-06-04","close":131807.9531},{"date":"2020-06-05","close":131807.9531},{"date":"2020-06-08","close":129248.5625},{"date":"2020-06-09","close":128822.0078},{"date":"2020-06-10","close":127968.8906},{"date":"2020-06-11","close":127542.3359},{"date":"2020-06-12","close":122423.5703},{"date":"2020-06-15","close":116451.6875},{"date":"2020-06-16","close":120717.3125},{"date":"2020-06-17","close":120290.75},{"date":"2020-06-18","close":119011.0625},{"date":"2020-06-19","close":119437.6328},{"date":"2020-06-22","close":117731.375},{"date":"2020-06-23","close":116878.2578},{"date":"2020-06-24","close":116878.2578},{"date":"2020-06-25","close":115172.0078},{"date":"2020-06-26","close":116025.125},{"date":"2020-06-29","close":117304.8047},{"date":"2020-06-30","close":118584.4922},{"date":"2020-07-01","close":118157.9297},{"date":"2020-07-02","close":117731.375},{"date":"2020-07-03","close":121570.4375},{"date":"2020-07-06","close":121570.4375},{"date":"2020-07-07","close":120290.75},{"date":"2020-07-08","close":117304.8047},{"date":"2020-07-09","close":115598.5625},{"date":"2020-07-10","close":110479.8047},{"date":"2020-07-13","close":109626.6797},{"date":"2020-07-14","close":107920.4297},{"date":"2020-07-15","close":110053.2344},{"date":"2020-07-16","close":109200.1172},{"date":"2020-07-17","close":110053.2344},{"date":"2020-07-20","close":108773.5625},{"date":"2020-07-21","close":108346.9844},{"date":"2020-07-22","close":109626.6797},{"date":"2020-07-23","close":108346.9844},{"date":"2020-07-24","close":109200.1172},{"date":"2020-07-27","close":108346.9844},{"date":"2020-07-28","close":107493.8594},{"date":"2020-07-29","close":106214.1719},{"date":"2020-07-30","close":106640.7344},{"date":"2020-07-31","close":106214.1719},{"date":"2020-08-03","close":103654.8047},{"date":"2020-08-04","close":104081.3516},{"date":"2020-08-05","close":105361.0547},{"date":"2020-08-06","close":107493.8594},{"date":"2020-08-07","close":110479.8047},{"date":"2020-08-10","close":113039.1797},{"date":"2020-08-11","close":113465.7422},{"date":"2020-08-12","close":114318.8672},{"date":"2020-08-13","close":113039.1797},{"date":"2020-08-14","close":113465.7422},{"date":"2020-08-18","close":110053.2344},{"date":"2020-08-19","close":107920.4297},{"date":"2020-08-20","close":105361.0547},{"date":"2020-08-21","close":104507.9219},{"date":"2020-08-24","close":107493.8594},{"date":"2020-08-25","close":107493.8594},{"date":"2020-08-26","close":106214.1719},{"date":"2020-08-27","close":104934.4922},{"date":"2020-08-28","close":103654.8047},{"date":"2020-08-31","close":108773.5625},{"date":"2020-09-01","close":106640.7344},{"date":"2020-09-02","close":106214.1719},{"date":"2020-09-03","close":105361.0547},{"date":"2020-09-04","close":104081.3516},{"date":"2020-09-07","close":106214.1719},{"date":"2020-09-08","close":105361.0547},{"date":"2020-09-09","close":103228.2344},{"date":"2020-09-10","close":101521.9922},{"date":"2020-09-11","close":101948.5547},{"date":"2020-09-14","close":103654.8047},{"date":"2020-09-15","close":103228.2344},{"date":"2020-09-16","close":102801.6641},{"date":"2020-09-17","close":102801.6641},{"date":"2020-09-18","close":102375.1016},{"date":"2020-09-21","close":101948.5547},{"date":"2020-09-22","close":98962.6094},{"date":"2020-09-23","close":99815.7422},{"date":"2020-09-24","close":100668.8594},{"date":"2020-09-25","close":99815.7422},{"date":"2020-09-28","close":102801.6641},{"date":"2020-09-29","close":105361.0547},{"date":"2020-10-05","close":105787.6094},{"date":"2020-10-06","close":104934.4922},{"date":"2020-10-07","close":104507.9219},{"date":"2020-10-08","close":105361.0547},{"date":"2020-10-12","close":107920.4297},{"date":"2020-10-13","close":105361.0547},{"date":"2020-10-14","close":103228.2344},{"date":"2020-10-15","close":102375.1016},{"date":"2020-10-16","close":104081.3516},{"date":"2020-10-19","close":109200.1172},{"date":"2020-10-20","close":113465.7422},{"date":"2020-10-21","close":116025.125},{"date":"2020-10-22","close":115172.0078},{"date":"2020-10-23","close":113892.3125},{"date":"2020-10-26","close":110053.2344},{"date":"2020-10-27","close":106640.7344},{"date":"2020-10-28","close":106214.1719},{"date":"2020-10-29","close":104507.9219},{"date":"2020-10-30","close":100668.8594},{"date":"2020-11-02","close":102375.1016},{"date":"2020-11-03","close":105361.0547},{"date":"2020-11-04","close":105361.0547},{"date":"2020-11-05","close":109200.1172},{"date":"2020-11-06","close":110906.3672},{"date":"2020-11-09","close":110906.3672},{"date":"2020-11-10","close":112612.625},{"date":"2020-11-11","close":120290.75},{"date":"2020-11-12","close":116451.6875},{"date":"2020-11-13","close":116451.6875},{"date":"2020-11-16","close":119864.1875},{"date":"2020-11-17","close":116451.6875},{"date":"2020-11-18","close":113465.7422},{"date":"2020-11-19","close":111332.9297},{"date":"2020-11-20","close":113039.1797},{"date":"2020-11-23","close":112186.0547},{"date":"2020-11-24","close":112186.0547},{"date":"2020-11-25","close":111759.4922},{"date":"2020-11-26","close":110479.8047},{"date":"2020-11-27","close":108773.5625},{"date":"2020-11-30","close":107067.3047},{"date":"2020-12-01","close":107493.8594},{"date":"2020-12-02","close":110053.2344},{"date":"2020-12-03","close":109626.6797},{"date":"2020-12-04","close":109200.1172},{"date":"2020-12-07","close":107493.8594},{"date":"2020-12-08","close":107920.4297},{"date":"2020-12-09","close":107067.3047},{"date":"2020-12-10","close":109200.1172},{"date":"2020-12-11","close":112612.625},{"date":"2020-12-14","close":109200.1172},{"date":"2020-12-15","close":108773.5625},{"date":"2020-12-16","close":108346.9844},{"date":"2020-12-17","close":111332.9297},{"date":"2020-12-18","close":113039.1797},{"date":"2020-12-21","close":116878.2578},{"date":"2020-12-22","close":117304.8047},{"date":"2020-12-23","close":116451.6875},{"date":"2020-12-24","close":118157.9297},{"date":"2020-12-28","close":117731.375},{"date":"2020-12-29","close":115908.1016},{"date":"2020-12-30","close":117644.5625},{"date":"2021-01-04","close":114605.7656},{"date":"2021-01-05","close":116776.3281},{"date":"2021-01-06","close":116342.2109},{"date":"2021-01-07","close":118512.7891},{"date":"2021-01-08","close":122419.7891},{"date":"2021-01-11","close":117644.5625},{"date":"2021-01-12","close":121985.6875},{"date":"2021-01-13","close":128063.2656},{"date":"2021-01-14","close":131536.1406},{"date":"2021-01-15","close":125892.6953},{"date":"2021-01-18","close":121985.6875},{"date":"2021-01-19","close":125892.6953},{"date":"2021-01-20","close":127629.1484},{"date":"2021-01-21","close":135443.1719},{"date":"2021-01-22","close":131970.2969},{"date":"2021-01-25","close":135009.0625},{"date":"2021-01-26","close":139350.1875},{"date":"2021-01-27","close":137179.625},{"date":"2021-01-28","close":143257.2188},{"date":"2021-01-29","close":147598.3438},{"date":"2021-02-01","close":142388.9844},{"date":"2021-02-02","close":140218.4219},{"date":"2021-02-03","close":142823.0938},{"date":"2021-02-04","close":140218.4219},{"date":"2021-02-05","close":141086.625},{"date":"2021-02-08","close":141520.75},{"date":"2021-02-09","close":143257.2188},{"date":"2021-02-10","close":148032.4531},{"date":"2021-02-15","close":154110.0312},{"date":"2021-02-16","close":151505.3438},{"date":"2021-02-17","close":144559.5469},{"date":"2021-02-18","close":143691.3125},{"date":"2021-02-19","close":141520.75},{"date":"2021-02-22","close":144993.6562},{"date":"2021-02-23","close":144559.5469},{"date":"2021-02-24","close":138481.9844},{"date":"2021-02-25","close":140652.5312},{"date":"2021-02-26","close":138047.8594},{"date":"2021-03-02","close":138047.8594},{"date":"2021-03-03","close":147164.2188},{"date":"2021-03-04","close":144125.4531},{"date":"2021-03-05","close":145861.875},{"date":"2021-03-08","close":144993.6562},{"date":"2021-03-09","close":150637.125},{"date":"2021-03-10","close":148466.5625},{"date":"2021-03-11","close":150203.0},{"date":"2021-03-12","close":149768.8906},{"date":"2021-03-15","close":151505.3438},{"date":"2021-03-16","close":149334.7969},{"date":"2021-03-17","close":147164.2188},{"date":"2021-03-18","close":151071.2344},{"date":"2021-03-19","close":146730.1094},{"date":"2021-03-22","close":144125.4531},{"date":"2021-03-23","close":140218.4219},{"date":"2021-03-24","close":141086.625},{"date":"2021-03-25","close":141086.625},{"date":"2021-03-26","close":141954.875},{"date":"2021-03-29","close":139350.1875},{"date":"2021-03-30","close":138047.8594},{"date":"2021-03-31","close":137179.625},{"date":"2021-04-01","close":141086.625},{"date":"2021-04-02","close":138481.9844},{"date":"2021-04-05","close":138047.8594},{"date":"2021-04-06","close":139350.1875},{"date":"2021-04-07","close":139784.2969},{"date":"2021-04-08","close":138047.8594},{"date":"2021-04-09","close":140652.5312},{"date":"2021-04-12","close":141954.875},{"date":"2021-04-13","close":140652.5312},{"date":"2021-04-14","close":141086.625},{"date":"2021-04-15","close":138481.9844},{"date":"2021-04-16","close":138481.9844},{"date":"2021-04-19","close":138481.9844},{"date":"2021-04-20","close":141520.75},{"date":"2021-04-21","close":137613.7344},{"date":"2021-04-22","close":137613.7344},{"date":"2021-04-23","close":135877.2812},{"date":"2021-04-26","close":135877.2812},{"date":"2021-04-27","close":134574.9531},{"date":"2021-04-28","close":131536.1406},{"date":"2021-04-29","close":129799.7109},{"date":"2021-04-30","close":132838.5},{"date":"2021-05-03","close":132838.5},{"date":"2021-05-04","close":137613.7344},{"date":"2021-05-06","close":139784.2969},{"date":"2021-05-07","close":144125.4531},{"date":"2021-05-10","close":153675.9062},{"date":"2021-05-11","close":155412.3594},{"date":"2021-05-12","close":160187.5938},{"date":"2021-05-13","close":156280.5781},{"date":"2021-05-14","close":154110.0312},{"date":"2021-05-17","close":156714.7031},{"date":"2021-05-18","close":158017.0312},{"date":"2021-05-20","close":154544.1406},{"date":"2021-05-21","close":151071.2344},{"date":"2021-05-24","close":150637.125},{"date":"2021-05-25","close":155412.3594},{"date":"2021-05-26","close":150203.0},{"date":"2021-05-27","close":152373.5938},{"date":"2021-05-28","close":155412.3594},{"date":"2021-05-31","close":157582.9375},{"date":"2021-06-01","close":159753.4844},{"date":"2021-06-02","close":161055.8438},{"date":"2021-06-03","close":163660.5156},{"date":"2021-06-04","close":158885.2812},{"date":"2021-06-07","close":166699.2812},{"date":"2021-06-08","close":161055.8438},{"date":"2021-06-09","close":160621.7344},{"date":"2021-06-10","close":162792.2969},{"date":"2021-06-11","close":161489.9375},{"date":"2021-06-14","close":161055.8438},{"date":"2021-06-15","close":160187.5938},{"date":"2021-06-16","close":159753.4844},{"date":"2021-06-17","close":157148.8281},{"date":"2021-06-18","close":156280.5781},{"date":"2021-06-21","close":155846.4844},{"date":"2021-06-22","close":154978.25},{"date":"2021-06-23","close":152373.5938},{"date":"2021-06-24","close":161489.9375},{"date":"2021-06-25","close":160621.7344},{"date":"2021-06-28","close":161055.8438},{"date":"2021-06-29","close":161055.8438},{"date":"2021-06-30","close":155846.4844},{"date":"2021-07-01","close":147598.3438},{"date":"2021-07-02","close":145861.875},{"date":"2021-07-05","close":144993.6562},{"date":"2021-07-06","close":146730.1094},{"date":"2021-07-07","close":145861.875},{"date":"2021-07-08","close":146296.0},{"date":"2021-07-09","close":141520.75},{"date":"2021-07-12","close":144993.6562},{"date":"2021-07-13","close":146730.1094},{"date":"2021-07-14","close":145427.7656},{"date":"2021-07-15","close":146296.0},{"date":"2021-07-16","close":145861.875},{"date":"2021-07-19","close":143691.3125},{"date":"2021-07-20","close":145861.875},{"date":"2021-07-21","close":144125.4531},{"date":"2021-07-22","close":145861.875},{"date":"2021-07-23","close":146296.0},{"date":"2021-07-26","close":142388.9844},{"date":"2021-07-27","close":141086.625},{"date":"2021-07-28","close":141520.75},{"date":"2021-07-29","close":141954.875},{"date":"2021-07-30","close":140218.4219},{"date":"2021-08-02","close":143257.2188},{"date":"2021-08-03","close":144125.4531},{"date":"2021-08-04","close":147598.3438},{"date":"2021-08-05","close":147598.3438},{"date":"2021-08-06","close":151071.2344},{"date":"2021-08-09","close":148900.6875},{"date":"2021-08-10","close":151071.2344},{"date":"2021-08-11","close":151505.3438},{"date":"2021-08-12","close":150203.0},{"date":"2021-08-13","close":153675.9062},{"date":"2021-08-17","close":150203.0},{"date":"2021-08-18","close":141954.875},{"date":"2021-08-19","close":140652.5312},{"date":"2021-08-20","close":138047.8594},{"date":"2021-08-23","close":145427.7656},{"date":"2021-08-24","close":150203.0},{"date":"2021-08-25","close":152373.5938},{"date":"2021-08-26","close":154544.1406},{"date":"2021-08-27","close":153675.9062},{"date":"2021-08-30","close":157148.8281},{"date":"2021-08-31","close":154978.25},{"date":"2021-09-01","close":156714.7031},{"date":"2021-09-02","close":158885.2812},{"date":"2021-09-03","close":154544.1406},{"date":"2021-09-06","close":155846.4844},{"date":"2021-09-07","close":155846.4844},{"date":"2021-09-08","close":159319.375},{"date":"2021-09-09","close":156280.5781},{"date":"2021-09-10","close":157148.8281},{"date":"2021-09-13","close":155412.3594},{"date":"2021-09-14","close":155412.3594},{"date":"2021-09-15","close":155846.4844},{"date":"2021-09-16","close":151505.3438},{"date":"2021-09-17","close":151939.4531},{"date":"2021-09-23","close":148900.6875},{"date":"2021-09-24","close":149768.8906},{"date":"2021-09-27","close":151505.3438},{"date":"2021-09-28","close":150203.0},{"date":"2021-09-29","close":150203.0},{"date":"2021-09-30","close":148032.4531},{"date":"2021-10-01","close":148466.5625},{"date":"2021-10-05","close":150637.125},{"date":"2021-10-06","close":149768.8906},{"date":"2021-10-07","close":155412.3594},{"date":"2021-10-08","close":156280.5781},{"date":"2021-10-12","close":151071.2344},{"date":"2021-10-13","close":151071.2344},{"date":"2021-10-14","close":151505.3438},{"date":"2021-10-15","close":145861.875},{"date":"2021-10-18","close":147164.2188},{"date":"2021-10-19","close":148900.6875},{"date":"2021-10-20","close":148032.4531},{"date":"2021-10-21","close":146730.1094},{"date":"2021-10-22","close":151071.2344},{"date":"2021-10-25","close":148032.4531},{"date":"2021-10-26","close":145861.875},{"date":"2021-10-27","close":146296.0},{"date":"2021-10-28","close":141086.625},{"date":"2021-10-29","close":140218.4219},{"date":"2021-11-01","close":144993.6562},{"date":"2021-11-02","close":142823.0938},{"date":"2021-11-03","close":144993.6562},{"date":"2021-11-04","close":145861.875},{"date":"2021-11-05","close":143691.3125},{"date":"2021-11-08","close":147164.2188},{"date":"2021-11-09","close":144993.6562},{"date":"2021-11-10","close":145427.7656},{"date":"2021-11-11","close":141086.625},{"date":"2021-11-12","close":142823.0938},{"date":"2021-11-15","close":143691.3125},{"date":"2021-11-16","close":141520.75},{"date":"2021-11-17","close":135443.1719},{"date":"2021-11-18","close":131102.0469},{"date":"2021-11-19","close":131536.1406},{"date":"2021-11-22","close":132404.3906},{"date":"2021-11-23","close":133272.6094},{"date":"2021-11-24","close":133272.6094},{"date":"2021-11-25","close":131536.1406},{"date":"2021-11-26","close":128931.4922},{"date":"2021-11-29","close":128063.2656},{"date":"2021-11-30","close":126760.9141},{"date":"2021-12-01","close":124590.3438},{"date":"2021-12-02","close":130667.9453},{"date":"2021-12-03","close":131102.0469},{"date":"2021-12-06","close":133272.6094},{"date":"2021-12-07","close":132838.5},{"date":"2021-12-08","close":131102.0469},{"date":"2021-12-09","close":130667.9453},{"date":"2021-12-10","close":131102.0469},{"date":"2021-12-13","close":128497.375},{"date":"2021-12-14","close":131970.2969},{"date":"2021-12-15","close":132404.3906},{"date":"2021-12-16","close":133272.6094},{"date":"2021-12-17","close":131536.1406},{"date":"2021-12-20","close":128497.375},{"date":"2021-12-21","close":127629.1484},{"date":"2021-12-22","close":126760.9141},{"date":"2021-12-23","close":127629.1484},{"date":"2021-12-24","close":127629.1484},{"date":"2021-12-27","close":126326.8125},{"date":"2021-12-28","close":130233.8281},{"date":"2021-12-29","close":129347.8672},{"date":"2021-12-30","close":128904.9062},{"date":"2022-01-03","close":143500.0},{"date":"2022-01-04","close":125804.1094},{"date":"2022-01-05","close":123589.2344},{"date":"2022-01-06","close":125361.1172},{"date":"2022-01-07","close":124032.2109},{"date":"2022-01-10","close":123146.2578},{"date":"2022-01-11","close":121817.3516},{"date":"2022-01-12","close":122703.2969},{"date":"2022-01-13","close":129347.8672},{"date":"2022-01-14","close":127575.9844},{"date":"2022-01-17","close":133777.5938},{"date":"2022-01-18","close":132005.7031},{"date":"2022-01-19","close":141308.1406},{"date":"2022-01-20","close":139093.25},{"date":"2022-01-21","close":139093.25},{"date":"2022-01-24","close":135549.4844},{"date":"2022-01-25","close":139093.25},{"date":"2022-01-26","close":139979.2188},{"date":"2022-01-27","close":137764.3438},{"date":"2022-01-28","close":143522.9844},{"date":"2022-02-03","close":143965.9531},{"date":"2022-02-04","close":148395.6719},{"date":"2022-02-07","close":146623.7969},{"date":"2022-02-08","close":146623.7969},{"date":"2022-02-09","close":145294.875},{"date":"2022-02-10","close":150167.5625},{"date":"2022-02-11","close":148395.6719},{"date":"2022-02-14","close":146623.7969},{"date":"2022-02-15","close":147066.7656},{"date":"2022-02-16","close":145294.875},{"date":"2022-02-17","close":148395.6719},{"date":"2022-02-18","close":147066.7656},{"date":"2022-02-21","close":147066.7656},{"date":"2022-02-22","close":147066.7656},{"date":"2022-02-23","close":147066.7656},{"date":"2022-02-24","close":143080.0156},{"date":"2022-02-25","close":146180.8281},{"date":"2022-02-28","close":146180.8281},{"date":"2022-03-02","close":144408.9219},{"date":"2022-03-03","close":146623.7969},{"date":"2022-03-04","close":143080.0156},{"date":"2022-03-07","close":148395.6719},{"date":"2022-03-08","close":151053.5156},{"date":"2022-03-10","close":150167.5625},{"date":"2022-03-11","close":155040.25},{"date":"2022-03-14","close":151496.4844},{"date":"2022-03-15","close":151496.4844},{"date":"2022-03-16","close":158584.0469},{"date":"2022-03-17","close":158584.0469},{"date":"2022-03-18","close":157255.1406},{"date":"2022-03-21","close":157255.1406},{"date":"2022-03-22","close":158584.0469},{"date":"2022-03-23","close":159469.9844},{"date":"2022-03-24","close":159469.9844},{"date":"2022-03-25","close":160355.9375},{"date":"2022-03-28","close":155926.2031},{"date":"2022-03-29","close":153268.375},{"date":"2022-03-30","close":153711.3438},{"date":"2022-03-31","close":154597.2969},{"date":"2022-04-01","close":159027.0156},{"date":"2022-04-04","close":158584.0469},{"date":"2022-04-05","close":159469.9844},{"date":"2022-04-06","close":159027.0156},{"date":"2022-04-07","close":157698.0938},{"date":"2022-04-08","close":158141.0625},{"date":"2022-04-11","close":161241.875},{"date":"2022-04-12","close":158141.0625},{"date":"2022-04-13","close":159469.9844},{"date":"2022-04-14","close":159912.9531},{"date":"2022-04-15","close":159027.0156},{"date":"2022-04-18","close":163456.7344},{"date":"2022-04-19","close":160798.9062},{"date":"2022-04-20","close":161241.875},{"date":"2022-04-21","close":159469.9844},{"date":"2022-04-22","close":159027.0156},{"date":"2022-04-25","close":162127.8281},{"date":"2022-04-26","close":160355.9375},{"date":"2022-04-27","close":159469.9844},{"date":"2022-04-28","close":160355.9375},{"date":"2022-04-29","close":160355.9375},{"date":"2022-05-02","close":161241.875},{"date":"2022-05-03","close":165671.5938},{"date":"2022-05-04","close":166114.5781},{"date":"2022-05-06","close":166114.5781},{"date":"2022-05-09","close":187000.0},{"date":"2022-05-10","close":166114.5781},{"date":"2022-05-11","close":170101.3125},{"date":"2022-05-12","close":172759.1562},{"date":"2022-05-13","close":174088.0625},{"date":"2022-05-16","close":179846.7031},{"date":"2022-05-17","close":170987.2656},{"date":"2022-05-18","close":165671.5938},{"date":"2022-05-19","close":163013.75},{"date":"2022-05-20","close":164785.6406},{"date":"2022-05-23","close":163456.7344},{"date":"2022-05-24","close":163456.7344},{"date":"2022-05-25","close":171873.2188},{"date":"2022-05-26","close":166557.5312},{"date":"2022-05-27","close":164342.6875},{"date":"2022-05-30","close":164342.6875},{"date":"2022-05-31","close":162570.7969},{"date":"2022-06-02","close":162570.7969},{"date":"2022-06-03","close":161684.8281},{"date":"2022-06-07","close":162127.8281},{"date":"2022-06-08","close":163899.7188},{"date":"2022-06-09","close":163013.75},{"date":"2022-06-10","close":158141.0625},{"date":"2022-06-13","close":155926.2031},{"date":"2022-06-14","close":154154.3125},{"date":"2022-06-15","close":155040.25},{"date":"2022-06-16","close":154597.2969},{"date":"2022-06-17","close":154597.2969},{"date":"2022-06-20","close":155926.2031},{"date":"2022-06-21","close":156812.1406},{"date":"2022-06-22","close":154597.2969},{"date":"2022-06-23","close":153711.3438},{"date":"2022-06-24","close":154597.2969},{"date":"2022-06-27","close":157255.1406},{"date":"2022-06-28","close":160355.9375},{"date":"2022-06-29","close":164785.6406},{"date":"2022-06-30","close":167443.4844},{"date":"2022-07-01","close":170987.2656},{"date":"2022-07-04","close":167443.4844},{"date":"2022-07-05","close":167886.4688},{"date":"2022-07-06","close":163899.7188},{"date":"2022-07-07","close":166557.5312},{"date":"2022-07-08","close":167886.4688},{"date":"2022-07-11","close":164785.6406},{"date":"2022-07-12","close":167000.5156},{"date":"2022-07-13","close":163013.75},{"date":"2022-07-14","close":166557.5312},{"date":"2022-07-15","close":164342.6875},{"date":"2022-07-18","close":167000.5156},{"date":"2022-07-19","close":166557.5312},{"date":"2022-07-20","close":161684.8281},{"date":"2022-07-21","close":164342.6875},{"date":"2022-07-22","close":162127.8281},{"date":"2022-07-25","close":160355.9375},{"date":"2022-07-26","close":163456.7344},{"date":"2022-07-27","close":163456.7344},{"date":"2022-07-28","close":163013.75},{"date":"2022-07-29","close":160355.9375},{"date":"2022-08-01","close":158141.0625},{"date":"2022-08-02","close":162570.7969},{"date":"2022-08-03","close":163456.7344},{"date":"2022-08-04","close":165228.6406},{"date":"2022-08-05","close":154154.3125},{"date":"2022-08-08","close":154154.3125},{"date":"2022-08-09","close":158141.0625},{"date":"2022-08-10","close":154154.3125},{"date":"2022-08-11","close":150167.5625},{"date":"2022-08-12","close":147952.7188},{"date":"2022-08-16","close":147509.7344},{"date":"2022-08-17","close":147509.7344},{"date":"2022-08-18","close":154597.2969},{"date":"2022-08-19","close":151939.4688},{"date":"2022-08-22","close":150167.5625},{"date":"2022-08-23","close":143965.9531},{"date":"2022-08-24","close":144408.9219},{"date":"2022-08-25","close":144851.9062},{"date":"2022-08-26","close":142194.0625},{"date":"2022-08-29","close":140865.1562},{"date":"2022-08-30","close":141751.0938},{"date":"2022-08-31","close":142194.0625},{"date":"2022-09-01","close":139536.25},{"date":"2022-09-02","close":138207.3281},{"date":"2022-09-05","close":136878.4062},{"date":"2022-09-06","close":137764.3438},{"date":"2022-09-07","close":139536.25},{"date":"2022-09-08","close":140422.1719},{"date":"2022-09-13","close":137764.3438},{"date":"2022-09-14","close":140865.1562},{"date":"2022-09-15","close":141308.1406},{"date":"2022-09-16","close":143965.9531},{"date":"2022-09-19","close":145737.8438},{"date":"2022-09-20","close":145294.875},{"date":"2022-09-21","close":144851.9062},{"date":"2022-09-22","close":145294.875},{"date":"2022-09-23","close":143522.9844},{"date":"2022-09-26","close":141751.0938},{"date":"2022-09-27","close":144851.9062},{"date":"2022-09-28","close":142637.0469},{"date":"2022-09-29","close":145294.875},{"date":"2022-09-30","close":146623.7969},{"date":"2022-10-04","close":145294.875},{"date":"2022-10-05","close":147066.7656},{"date":"2022-10-06","close":146180.8281},{"date":"2022-10-07","close":148838.6562},{"date":"2022-10-11","close":152382.4375},{"date":"2022-10-12","close":151939.4688},{"date":"2022-10-13","close":147952.7188},{"date":"2022-10-14","close":153711.3438},{"date":"2022-10-17","close":153268.375},{"date":"2022-10-18","close":155926.2031},{"date":"2022-10-19","close":155040.25},{"date":"2022-10-20","close":155926.2031},{"date":"2022-10-21","close":162127.8281},{"date":"2022-10-24","close":163013.75},{"date":"2022-10-25","close":160355.9375},{"date":"2022-10-26","close":161241.875},{"date":"2022-10-27","close":163013.75},{"date":"2022-10-28","close":163013.75},{"date":"2022-10-31","close":165228.6406},{"date":"2022-11-01","close":164785.6406},{"date":"2022-11-02","close":162570.7969},{"date":"2022-11-03","close":162570.7969},{"date":"2022-11-04","close":166557.5312},{"date":"2022-11-07","close":164785.6406},{"date":"2022-11-08","close":160798.9062},{"date":"2022-11-09","close":158141.0625},{"date":"2022-11-10","close":157698.0938},{"date":"2022-11-11","close":157255.1406},{"date":"2022-11-14","close":161684.8281},{"date":"2022-11-15","close":168772.4062},{"date":"2022-11-16","close":171430.2188},{"date":"2022-11-17","close":175416.9844},{"date":"2022-11-18","close":172759.1562},{"date":"2022-11-21","close":171873.2188},{"date":"2022-11-22","close":174088.0625},{"date":"2022-11-23","close":177188.875},{"date":"2022-11-24","close":177631.8438},{"date":"2022-11-25","close":182061.5625},{"date":"2022-11-28","close":177188.875},{"date":"2022-11-29","close":176302.9219},{"date":"2022-11-30","close":182061.5625},{"date":"2022-12-01","close":174088.0625},{"date":"2022-12-02","close":172759.1562},{"date":"2022-12-05","close":173645.0938},{"date":"2022-12-06","close":183390.5},{"date":"2022-12-07","close":181618.6094},{"date":"2022-12-08","close":180289.6719},{"date":"2022-12-09","close":181618.6094},{"date":"2022-12-12","close":181618.6094},{"date":"2022-12-13","close":185162.375},{"date":"2022-12-14","close":185162.375},{"date":"2022-12-15","close":187377.2344},{"date":"2022-12-16","close":182947.5},{"date":"2022-12-19","close":187820.2031},{"date":"2022-12-20","close":188706.1406},{"date":"2022-12-21","close":188263.1875},{"date":"2022-12-22","close":185605.3281},{"date":"2022-12-23","close":182947.5},{"date":"2022-12-26","close":181175.625},{"date":"2022-12-27","close":184719.3906},{"date":"2022-12-28","close":191587.6406},{"date":"2022-12-29","close":190232.0781},{"date":"2023-01-02","close":182550.4844},{"date":"2023-01-03","close":179839.3438},{"date":"2023-01-04","close":178483.7656},{"date":"2023-01-05","close":173513.3281},{"date":"2023-01-06","close":173061.4688},{"date":"2023-01-09","close":174417.0625},{"date":"2023-01-10","close":171254.0469},{"date":"2023-01-11","close":171254.0469},{"date":"2023-01-12","close":172609.625},{"date":"2023-01-13","close":174868.9062},{"date":"2023-01-16","close":176676.3438},{"date":"2023-01-17","close":178483.7656},{"date":"2023-01-18","close":173965.1875},{"date":"2023-01-19","close":173965.1875},{"date":"2023-01-20","close":173965.1875},{"date":"2023-01-25","close":171615.5312},{"date":"2023-01-26","close":171163.6719},{"date":"2023-01-27","close":166283.625},{"date":"2023-01-30","close":164928.0312},{"date":"2023-01-31","close":168633.2656},{"date":"2023-02-01","close":167277.7031},{"date":"2023-02-02","close":172067.3906},{"date":"2023-02-03","close":172519.25},{"date":"2023-02-06","close":169627.3594},{"date":"2023-02-07","close":169717.7188},{"date":"2023-02-08","close":169898.4688},{"date":"2023-02-09","close":170259.9688},{"date":"2023-02-10","close":168542.8906},{"date":"2023-02-13","close":167096.9531},{"date":"2023-02-14","close":167368.0781},{"date":"2023-02-15","close":166102.875},{"date":"2023-02-16","close":166102.875},{"date":"2023-02-17","close":163843.5781},{"date":"2023-02-20","close":165651.0156},{"date":"2023-02-21","close":164205.0625},{"date":"2023-02-22","close":165741.3906},{"date":"2023-02-23","close":163933.9531},{"date":"2023-02-24","close":164385.8125},{"date":"2023-02-27","close":163120.6094},{"date":"2023-02-28","close":163301.3438},{"date":"2023-03-02","close":164476.1719},{"date":"2023-03-03","close":163301.3438},{"date":"2023-03-06","close":163482.0938},{"date":"2023-03-07","close":164476.1719},{"date":"2023-03-08","close":166193.25},{"date":"2023-03-09","close":164385.8125},{"date":"2023-03-10","close":162849.5},{"date":"2023-03-13","close":162578.375},{"date":"2023-03-14","close":162036.1406},{"date":"2023-03-15","close":160047.9844},{"date":"2023-03-16","close":158873.1406},{"date":"2023-03-17","close":157879.0625},{"date":"2023-03-20","close":157517.5781},{"date":"2023-03-21","close":160951.6875},{"date":"2023-03-22","close":160499.8281},{"date":"2023-03-23","close":162036.1406},{"date":"2023-03-24","close":163030.2344},{"date":"2023-03-27","close":161403.5625},{"date":"2023-03-28","close":163391.7344},{"date":"2023-03-29","close":163662.8281},{"date":"2023-03-30","close":163030.2344},{"date":"2023-03-31","close":164205.0625},{"date":"2023-04-03","close":163301.3438},{"date":"2023-04-04","close":169537.0},{"date":"2023-04-05","close":171073.3125},{"date":"2023-04-06","close":171163.6719},{"date":"2023-04-07","close":166102.875},{"date":"2023-04-10","close":167548.8125},{"date":"2023-04-11","close":167639.1875},{"date":"2023-04-12","close":164747.2969},{"date":"2023-04-13","close":163753.2031},{"date":"2023-04-14","close":164747.2969},{"date":"2023-04-17","close":162216.8906},{"date":"2023-04-18","close":162759.125},{"date":"2023-04-19","close":162216.8906},{"date":"2023-04-20","close":165379.8906},{"date":"2023-04-21","close":165470.2812},{"date":"2023-04-24","close":164385.8125},{"date":"2023-04-25","close":167548.8125},{"date":"2023-04-26","close":165922.1094},{"date":"2023-04-27","close":160861.3281},{"date":"2023-04-28","close":168633.2656},{"date":"2023-05-02","close":173513.3281},{"date":"2023-05-03","close":170621.4531},{"date":"2023-05-04","close":170802.1875},{"date":"2023-05-08","close":168181.4219},{"date":"2023-05-09","close":167368.0781},{"date":"2023-05-10","close":166735.4844},{"date":"2023-05-11","close":164476.1719},{"date":"2023-05-12","close":162307.2656},{"date":"2023-05-15","close":163753.2031},{"date":"2023-05-16","close":164656.9219},{"date":"2023-05-17","close":162759.125},{"date":"2023-05-18","close":162759.125},{"date":"2023-05-19","close":164114.7031},{"date":"2023-05-22","close":167096.9531},{"date":"2023-05-23","close":166102.875},{"date":"2023-05-24","close":171886.6562},{"date":"2023-05-25","close":167458.4375},{"date":"2023-05-26","close":165199.1562},{"date":"2023-05-30","close":165741.3906},{"date":"2023-05-31","close":172067.3906},{"date":"2023-06-01","close":166645.1094},{"date":"2023-06-02","close":166916.2188},{"date":"2023-06-05","close":167096.9531},{"date":"2023-06-07","close":168633.2656},{"date":"2023-06-08","close":165831.75},{"date":"2023-06-09","close":168181.4219},{"date":"2023-06-12","close":168814.0312},{"date":"2023-06-13","close":167819.9219},{"date":"2023-06-14","close":170621.4531},{"date":"2023-06-15","close":172067.3906},{"date":"2023-06-16","close":175230.4062},{"date":"2023-06-19","close":167819.9219},{"date":"2023-06-20","close":168994.7656},{"date":"2023-06-21","close":166193.25},{"date":"2023-06-22","close":164747.2969},{"date":"2023-06-23","close":162488.0156},{"date":"2023-06-26","close":166283.625},{"date":"2023-06-27","close":164747.2969},{"date":"2023-06-28","close":165379.8906},{"date":"2023-06-29","close":161765.0312},{"date":"2023-06-30","close":158059.7969},{"date":"2023-07-03","close":158963.5156},{"date":"2023-07-04","close":153812.3594},{"date":"2023-07-05","close":151643.4375},{"date":"2023-07-06","close":150558.9688},{"date":"2023-07-07","close":150739.7031},{"date":"2023-07-10","close":154083.4531},{"date":"2023-07-11","close":152547.1406},{"date":"2023-07-12","close":152185.6562},{"date":"2023-07-13","close":158059.7969},{"date":"2023-07-14","close":156704.2344},{"date":"2023-07-17","close":154535.3125},{"date":"2023-07-18","close":153360.4844},{"date":"2023-07-19","close":148299.6875},{"date":"2023-07-20","close":149474.5},{"date":"2023-07-21","close":152004.9062},{"date":"2023-07-24","close":148209.3125},{"date":"2023-07-25","close":144323.3281},{"date":"2023-07-26","close":144232.9531},{"date":"2023-07-27","close":151553.0469},{"date":"2023-07-28","close":148390.0625},{"date":"2023-07-31","close":151462.6875},{"date":"2023-08-01","close":156071.625},{"date":"2023-08-02","close":153812.3594},{"date":"2023-08-03","close":154716.0469},{"date":"2023-08-04","close":153089.375},{"date":"2023-08-07","close":153902.7031},{"date":"2023-08-08","close":155077.5469},{"date":"2023-08-09","close":149384.1406},{"date":"2023-08-10","close":153631.5938},{"date":"2023-08-11","close":151281.9375},{"date":"2023-08-14","close":152908.625},{"date":"2023-08-16","close":147847.8281},{"date":"2023-08-17","close":148118.9375},{"date":"2023-08-18","close":144775.1875},{"date":"2023-08-21","close":146763.375},{"date":"2023-08-22","close":146221.1406},{"date":"2023-08-23","close":147124.8594},{"date":"2023-08-24","close":146040.3906},{"date":"2023-08-25","close":145498.1719},{"date":"2023-08-28","close":144775.1875},{"date":"2023-08-29","close":145046.3125},{"date":"2023-08-30","close":143690.7188},{"date":"2023-08-31","close":141341.0781},{"date":"2023-09-01","close":141250.7031},{"date":"2023-09-04","close":139624.0156},{"date":"2023-09-05","close":139895.125},{"date":"2023-09-06","close":141883.3125},{"date":"2023-09-07","close":138629.9375},{"date":"2023-09-08","close":138810.6719},{"date":"2023-09-11","close":135647.6562},{"date":"2023-09-12","close":135105.4375},{"date":"2023-09-13","close":136461.0156},{"date":"2023-09-14","close":137726.2031},{"date":"2023-09-15","close":138539.5625},{"date":"2023-09-18","close":135195.8125},{"date":"2023-09-19","close":134834.3281},{"date":"2023-09-20","close":134292.0938},{"date":"2023-09-21","close":130315.7422},{"date":"2023-09-22","close":129231.2812},{"date":"2023-09-25","close":130315.7422},{"date":"2023-09-26","close":127604.6016},{"date":"2023-09-27","close":127423.8516},{"date":"2023-10-04","close":119109.6797},{"date":"2023-10-05","close":127875.7266},{"date":"2023-10-06","close":124803.0781},{"date":"2023-10-10","close":126158.6562},{"date":"2023-10-11","close":125797.1719},{"date":"2023-10-12","close":125797.1719},{"date":"2023-10-13","close":126158.6562},{"date":"2023-10-16","close":125526.0547},{"date":"2023-10-17","close":121820.8281},{"date":"2023-10-18","close":123628.25},{"date":"2023-10-19","close":123447.5078},{"date":"2023-10-20","close":119019.3047},{"date":"2023-10-23","close":118296.3359},{"date":"2023-10-24","close":118748.1875},{"date":"2023-10-25","close":120284.5078},{"date":"2023-10-26","close":119019.3047},{"date":"2023-10-27","close":125254.9453},{"date":"2023-10-30","close":127694.9688},{"date":"2023-10-31","close":124893.4453},{"date":"2023-11-01","close":130134.9922},{"date":"2023-11-02","close":126881.6328},{"date":"2023-11-03","close":130677.2344},{"date":"2023-11-06","close":135918.7969},{"date":"2023-11-07","close":131038.7188},{"date":"2023-11-08","close":130948.3516},{"date":"2023-11-09","close":132846.1406},{"date":"2023-11-10","close":131309.8281},{"date":"2023-11-13","close":133749.8594},{"date":"2023-11-14","close":136009.1562},{"date":"2023-11-15","close":127604.6016},{"date":"2023-11-16","close":126158.6562},{"date":"2023-11-17","close":120645.9922},{"date":"2023-11-20","close":122363.0547},{"date":"2023-11-21","close":122091.9375},{"date":"2023-11-22","close":119561.5391},{"date":"2023-11-23","close":118477.0781},{"date":"2023-11-24","close":118477.0781},{"date":"2023-11-27","close":116488.8984},{"date":"2023-11-28","close":116940.7656},{"date":"2023-11-29","close":119742.2734},{"date":"2023-11-30","close":122634.1719},{"date":"2023-12-01","close":123718.625},{"date":"2023-12-04","close":122453.4219},{"date":"2023-12-05","close":127514.2188},{"date":"2023-12-06","close":124441.5938},{"date":"2023-12-07","close":123809.0},{"date":"2023-12-08","close":123809.0},{"date":"2023-12-11","close":123447.5078},{"date":"2023-12-12","close":122995.6562},{"date":"2023-12-13","close":119380.7891},{"date":"2023-12-14","close":121820.8281},{"date":"2023-12-15","close":121278.5938},{"date":"2023-12-18","close":118477.0781},{"date":"2023-12-19","close":119923.0234},{"date":"2023-12-20","close":120917.1094},{"date":"2023-12-21","close":119742.2734},{"date":"2023-12-22","close":119200.0469},{"date":"2023-12-26","close":121820.8281},{"date":"2023-12-27","close":119956.6875},{"date":"2023-12-28","close":122380.0547},{"date":"2024-01-02","close":125921.9062},{"date":"2024-01-03","close":127972.4453},{"date":"2024-01-04","close":125642.2891},{"date":"2024-01-05","close":128252.0625},{"date":"2024-01-08","close":130489.0156},{"date":"2024-01-09","close":130582.2188},{"date":"2024-01-10","close":130768.6328},{"date":"2024-01-11","close":126481.1484},{"date":"2024-01-12","close":131327.8906},{"date":"2024-01-15","close":133751.2344},{"date":"2024-01-16","close":135056.1406},{"date":"2024-01-17","close":130489.0156},{"date":"2024-01-18","close":131234.6719},{"date":"2024-01-19","close":134962.9219},{"date":"2024-01-22","close":136174.6094},{"date":"2024-01-23","close":134776.5156},{"date":"2024-01-24","close":133564.8438},{"date":"2024-01-25","close":133285.2031},{"date":"2024-01-26","close":136174.6094},{"date":"2024-01-29","close":134776.5156},{"date":"2024-01-30","close":131607.5},{"date":"2024-01-31","close":131514.2812},{"date":"2024-02-01","close":131234.6719},{"date":"2024-02-02","close":129836.5703},{"date":"2024-02-05","close":128345.2656},{"date":"2024-02-06","close":127226.7969},{"date":"2024-02-07","close":128345.2656},{"date":"2024-02-08","close":124057.7734},{"date":"2024-02-13","close":123964.5703},{"date":"2024-02-14","close":124337.3906},{"date":"2024-02-15","close":123498.5312},{"date":"2024-02-16","close":123125.7109},{"date":"2024-02-19","close":122007.2344},{"date":"2024-02-20","close":120795.5469},{"date":"2024-02-21","close":121168.375},{"date":"2024-02-22","close":123032.5},{"date":"2024-02-23","close":123684.9531},{"date":"2024-02-26","close":122286.8516},{"date":"2024-02-27","close":121168.375},{"date":"2024-02-28","close":124803.4297},{"date":"2024-02-29","close":123125.7109},{"date":"2024-03-04","close":122100.4375},{"date":"2024-03-05","close":121168.375},{"date":"2024-03-06","close":121541.1953},{"date":"2024-03-07","close":114177.8906},{"date":"2024-03-08","close":116414.8516},{"date":"2024-03-11","close":120049.8984},{"date":"2024-03-12","close":119583.8594},{"date":"2024-03-13","close":118278.9766},{"date":"2024-03-14","close":115016.75},{"date":"2024-03-15","close":112873.0},{"date":"2024-03-18","close":111195.2812},{"date":"2024-03-19","close":110356.4219},{"date":"2024-03-20","close":110170.0156},{"date":"2024-03-21","close":109890.3984},{"date":"2024-03-22","close":110542.8438},{"date":"2024-03-25","close":109051.5391},{"date":"2024-03-26","close":110356.4219},{"date":"2024-03-27","close":110449.6328},{"date":"2024-03-28","close":109051.5391},{"date":"2024-03-29","close":109703.9844},{"date":"2024-04-01","close":113618.6562},{"date":"2024-04-02","close":113245.8281},{"date":"2024-04-03","close":111381.7031},{"date":"2024-04-04","close":109144.7422},{"date":"2024-04-05","close":109051.5391},{"date":"2024-04-08","close":110636.0469},{"date":"2024-04-09","close":111754.5234},{"date":"2024-04-11","close":112500.1797},{"date":"2024-04-12","close":108771.9141},{"date":"2024-04-15","close":104857.25},{"date":"2024-04-16","close":109144.7422},{"date":"2024-04-17","close":113245.8281},{"date":"2024-04-18","close":117067.2891},{"date":"2024-04-19","close":120143.1016},{"date":"2024-04-22","close":120329.5156},{"date":"2024-04-23","close":121914.0234},{"date":"2024-04-24","close":122939.2969},{"date":"2024-04-25","close":120236.3125},{"date":"2024-04-26","close":119304.2422},{"date":"2024-04-29","close":121168.375},{"date":"2024-04-30","close":122193.6484},{"date":"2024-05-02","close":124057.7734},{"date":"2024-05-03","close":123684.9531},{"date":"2024-05-07","close":124430.6016},{"date":"2024-05-08","close":126947.1719},{"date":"2024-05-09","close":126015.1094},{"date":"2024-05-10","close":124523.8125},{"date":"2024-05-13","close":119117.8359},{"date":"2024-05-14","close":117440.1172},{"date":"2024-05-16","close":112406.9688},{"date":"2024-05-17","close":111940.9375},{"date":"2024-05-20","close":110449.6328},{"date":"2024-05-21","close":109517.5625},{"date":"2024-05-22","close":109051.5391},{"date":"2024-05-23","close":110449.6328},{"date":"2024-05-24","close":109890.3984},{"date":"2024-05-27","close":111661.3203},{"date":"2024-05-28","close":110542.8438},{"date":"2024-05-29","close":110263.2266},{"date":"2024-05-30","close":108585.5078},{"date":"2024-05-31","close":108585.5078},{"date":"2024-06-03","close":110636.0469},{"date":"2024-06-04","close":110636.0469},{"date":"2024-06-05","close":109051.5391},{"date":"2024-06-07","close":108026.2656},{"date":"2024-06-10","close":108399.0859},{"date":"2024-06-11","close":107373.8203},{"date":"2024-06-12","close":108026.2656},{"date":"2024-06-13","close":107094.2031},{"date":"2024-06-14","close":107187.4141},{"date":"2024-06-17","close":105323.2734},{"date":"2024-06-18","close":103925.1797},{"date":"2024-06-19","close":103738.7656},{"date":"2024-06-20","close":102433.8828},{"date":"2024-06-21","close":102247.4609},{"date":"2024-06-24","close":101967.8438},{"date":"2024-06-25","close":100662.9531},{"date":"2024-06-26","close":98798.8281},{"date":"2024-06-27","close":96934.6953},{"date":"2024-06-28","close":96282.2578},{"date":"2024-07-01","close":99917.3047},{"date":"2024-07-02","close":99171.6484},{"date":"2024-07-03","close":96934.6953},{"date":"2024-07-04","close":94604.5391},{"date":"2024-07-05","close":93113.2344},{"date":"2024-07-08","close":93486.0625},{"date":"2024-07-09","close":94697.7422},{"date":"2024-07-10","close":93858.8828},{"date":"2024-07-11","close":92926.8203},{"date":"2024-07-12","close":96841.4922},{"date":"2024-07-15","close":98332.7891},{"date":"2024-07-16","close":97773.5547},{"date":"2024-07-17","close":98985.2422},{"date":"2024-07-18","close":99730.8906},{"date":"2024-07-19","close":98426.0},{"date":"2024-07-22","close":97587.1406},{"date":"2024-07-23","close":94697.7422},{"date":"2024-07-24","close":95723.0156},{"date":"2024-07-25","close":95443.3984},{"date":"2024-07-26","close":96841.4922},{"date":"2024-07-29","close":97121.1172},{"date":"2024-07-30","close":95070.5703},{"date":"2024-07-31","close":96375.4531},{"date":"2024-08-01","close":100942.5781},{"date":"2024-08-02","close":104018.3906},{"date":"2024-08-05","close":102061.0547},{"date":"2024-08-06","close":103925.1797},{"date":"2024-08-07","close":105136.8672},{"date":"2024-08-08","close":106162.1328},{"date":"2024-08-09","close":104764.0391},{"date":"2024-08-12","close":104857.25},{"date":"2024-08-13","close":103831.9766},{"date":"2024-08-14","close":106255.3438},{"date":"2024-08-16","close":103459.1484},{"date":"2024-08-19","close":103179.5312},{"date":"2024-08-20","close":100756.1641},{"date":"2024-08-21","close":102061.0547},{"date":"2024-08-22","close":103272.7422},{"date":"2024-08-23","close":105043.6562},{"date":"2024-08-26","close":105043.6562},{"date":"2024-08-27","close":105882.5156},{"date":"2024-08-28","close":104111.5938},{"date":"2024-08-29","close":107467.0312},{"date":"2024-08-30","close":109983.6016},{"date":"2024-09-02","close":111195.2812},{"date":"2024-09-03","close":112779.7969},{"date":"2024-09-04","close":109983.6016},{"date":"2024-09-05","close":112313.7578},{"date":"2024-09-06","close":110170.0156},{"date":"2024-09-09","close":111195.2812},{"date":"2024-09-10","close":110915.6641},{"date":"2024-09-11","close":113711.8594},{"date":"2024-09-12","close":112313.7578},{"date":"2024-09-13","close":109983.6016},{"date":"2024-09-19","close":110822.4609},{"date":"2024-09-20","close":110915.6641},{"date":"2024-09-23","close":111847.7266},{"date":"2024-09-24","close":114923.5391},{"date":"2024-09-25","close":111661.3203},{"date":"2024-09-26","close":112034.1406},{"date":"2024-09-27","close":108771.9141},{"date":"2024-09-30","close":106907.7891},{"date":"2024-10-02","close":105230.0781},{"date":"2024-10-04","close":102993.1172},{"date":"2024-10-07","close":103086.3203},{"date":"2024-10-08","close":100942.5781},{"date":"2024-10-10","close":103459.1484},{"date":"2024-10-11","close":104391.2188},{"date":"2024-10-14","close":105789.3125},{"date":"2024-10-15","close":104950.4531},{"date":"2024-10-16","close":102620.2891},{"date":"2024-10-17","close":104764.0391},{"date":"2024-10-18","close":104298.0078},{"date":"2024-10-21","close":105602.8984},{"date":"2024-10-22","close":106441.75},{"date":"2024-10-23","close":107094.2031},{"date":"2024-10-24","close":108399.0859},{"date":"2024-10-25","close":103272.7422},{"date":"2024-10-28","close":104391.2188},{"date":"2024-10-29","close":105043.6562},{"date":"2024-10-30","close":106348.5547},{"date":"2024-10-31","close":107839.8516},{"date":"2024-11-01","close":106255.3438},{"date":"2024-11-04","close":108678.7109},{"date":"2024-11-05","close":110542.8438},{"date":"2024-11-06","close":107467.0312},{"date":"2024-11-07","close":108399.0859},{"date":"2024-11-08","close":102340.6719},{"date":"2024-11-11","close":100383.3359},{"date":"2024-11-12","close":100290.125},{"date":"2024-11-13","close":94977.3594},{"date":"2024-11-14","close":97866.7656},{"date":"2024-11-15","close":97027.9062},{"date":"2024-11-18","close":99171.6484},{"date":"2024-11-19","close":100662.9531},{"date":"2024-11-20","close":102527.0859},{"date":"2024-11-21","close":101874.6406},{"date":"2024-11-22","close":100662.9531},{"date":"2024-11-25","close":99544.4766},{"date":"2024-11-26","close":99730.8906},{"date":"2024-11-27","close":101315.4062},{"date":"2024-11-28","close":101595.0234},{"date":"2024-11-29","close":100849.3672},{"date":"2024-12-02","close":99544.4766},{"date":"2024-12-03","close":101781.4297},{"date":"2024-12-04","close":98146.3828},{"date":"2024-12-05","close":93672.4688},{"date":"2024-12-06","close":93672.4688},{"date":"2024-12-09","close":92647.2031},{"date":"2024-12-10","close":93486.0625},{"date":"2024-12-11","close":94138.5},{"date":"2024-12-12","close":95256.9766},{"date":"2024-12-13","close":96095.8359},{"date":"2024-12-16","close":96189.0469},{"date":"2024-12-17","close":100849.3672},{"date":"2024-12-18","close":102527.0859},{"date":"2024-12-19","close":101315.4062},{"date":"2024-12-20","close":100290.125},{"date":"2024-12-23","close":100383.3359},{"date":"2024-12-24","close":99730.8906},{"date":"2024-12-26","close":98239.5938},{"date":"2024-12-27","close":95629.8047},{"date":"2024-12-30","close":95536.6016},{"date":"2025-01-02","close":94604.5391},{"date":"2025-01-03","close":96561.875},{"date":"2025-01-06","close":97493.9375},{"date":"2025-01-07","close":97773.5547},{"date":"2025-01-08","close":97214.3125},{"date":"2025-01-09","close":96095.8359},{"date":"2025-01-10","close":95163.7812},{"date":"2025-01-13","close":95816.2188},{"date":"2025-01-14","close":95816.2188},{"date":"2025-01-15","close":94884.1562},{"date":"2025-01-16","close":94604.5391},{"date":"2025-01-17","close":97027.9062},{"date":"2025-01-20","close":96468.6641},{"date":"2025-01-21","close":98426.0},{"date":"2025-01-22","close":95629.8047},{"date":"2025-01-23","close":95909.4297},{"date":"2025-01-24","close":96468.6641},{"date":"2025-01-31","close":96561.875},{"date":"2025-02-03","close":93952.0938},{"date":"2025-02-04","close":95723.0156},{"date":"2025-02-05","close":96189.0469},{"date":"2025-02-06","close":96282.2578},{"date":"2025-02-07","close":96282.2578},{"date":"2025-02-10","close":92740.4062},{"date":"2025-02-11","close":94511.3281},{"date":"2025-02-12","close":94604.5391},{"date":"2025-02-13","close":94604.5391},{"date":"2025-02-14","close":97587.1406},{"date":"2025-02-17","close":97027.9062},{"date":"2025-02-18","close":97587.1406},{"date":"2025-02-19","close":96748.2891},{"date":"2025-02-20","close":97307.5234},{"date":"2025-02-21","close":99451.2734},{"date":"2025-02-24","close":99078.4453},{"date":"2025-02-25","close":97027.9062},{"date":"2025-02-26","close":97587.1406},{"date":"2025-02-27","close":99042.2188},{"date":"2025-02-28","close":96908.1094},{"date":"2025-03-04","close":96520.0859},{"date":"2025-03-05","close":97005.1094},{"date":"2025-03-06","close":98460.1875},{"date":"2025-03-07","close":100109.2734},{"date":"2025-03-10","close":100497.2969},{"date":"2025-03-11","close":101564.3516},{"date":"2025-03-12","close":101273.3359},{"date":"2025-03-13","close":101952.375},{"date":"2025-03-14","close":101176.3281},{"date":"2025-03-17","close":102437.3984},{"date":"2025-03-18","close":101952.375},{"date":"2025-03-19","close":103407.4453},{"date":"2025-03-20","close":106802.625},{"date":"2025-03-21","close":109421.7656},{"date":"2025-03-24","close":107578.6719},{"date":"2025-03-25","close":108354.7109},{"date":"2025-03-26","close":105735.5703},{"date":"2025-03-27","close":107287.6562},{"date":"2025-03-28","close":105735.5703},{"date":"2025-03-31","close":106123.5938},{"date":"2025-04-01","close":99721.2578},{"date":"2025-04-02","close":98654.1953},{"date":"2025-04-03","close":100400.2891},{"date":"2025-04-04","close":105250.5469},{"date":"2025-04-07","close":104765.5234},{"date":"2025-04-08","close":104086.4844},{"date":"2025-04-09","close":101952.375},{"date":"2025-04-10","close":104183.4922},{"date":"2025-04-11","close":100206.2812},{"date":"2025-04-14","close":102728.4141},{"date":"2025-04-15","close":101467.3438},{"date":"2025-04-16","close":103310.4453},{"date":"2025-04-17","close":102534.3984},{"date":"2025-04-18","close":101855.3672},{"date":"2025-04-21","close":100788.3125},{"date":"2025-04-22","close":100885.3125},{"date":"2025-04-23","close":101176.3281},{"date":"2025-04-24","close":100109.2734},{"date":"2025-04-25","close":102146.3828},{"date":"2025-04-28","close":102340.3906},{"date":"2025-04-29","close":103019.4297},{"date":"2025-04-30","close":104571.5078},{"date":"2025-05-02","close":103504.4531},{"date":"2025-05-07","close":109518.7734},{"date":"2025-05-08","close":109227.7578},{"date":"2025-05-09","close":98460.1875},{"date":"2025-05-12","close":98751.2031},{"date":"2025-05-13","close":98460.1875},{"date":"2025-05-14","close":98072.1641},{"date":"2025-05-15","close":97490.1328},{"date":"2025-05-16","close":96520.0859},{"date":"2025-05-19","close":97296.125},{"date":"2025-05-20","close":97296.125},{"date":"2025-05-21","close":96714.0938},{"date":"2025-05-22","close":96035.0625},{"date":"2025-05-23","close":97199.125},{"date":"2025-05-26","close":98751.2031},{"date":"2025-05-27","close":98169.1719},{"date":"2025-05-28","close":98945.2109},{"date":"2025-05-29","close":99915.2656},{"date":"2025-05-30","close":99430.2422},{"date":"2025-06-02","close":98751.2031},{"date":"2025-06-04","close":106220.5938},{"date":"2025-06-05","close":108160.6953},{"date":"2025-06-09","close":120189.3359},{"date":"2025-06-10","close":118540.2422},{"date":"2025-06-11","close":115242.0703},{"date":"2025-06-12","close":115436.0859},{"date":"2025-06-13","close":110391.8125},{"date":"2025-06-16","close":113884.0},{"date":"2025-06-17","close":113204.9609},{"date":"2025-06-18","close":117376.1875},{"date":"2025-06-19","close":117958.2188},{"date":"2025-06-20","close":121256.3906},{"date":"2025-06-23","close":119316.2891},{"date":"2025-06-24","close":117861.2109},{"date":"2025-06-25","close":116018.1094},{"date":"2025-06-26","close":114563.0391},{"date":"2025-06-27","close":115533.0859},{"date":"2025-06-30","close":117376.1875},{"date":"2025-07-01","close":122420.4531},{"date":"2025-07-02","close":125912.6328},{"date":"2025-07-03","close":122711.4688},{"date":"2025-07-04","close":117570.1953},{"date":"2025-07-07","close":120868.3672},{"date":"2025-07-08","close":119995.3203},{"date":"2025-07-09","close":119025.2734},{"date":"2025-07-10","close":120092.3281},{"date":"2025-07-11","close":116988.1641},{"date":"2025-07-14","close":119898.3203},{"date":"2025-07-15","close":119510.2969},{"date":"2025-07-16","close":117182.1719},{"date":"2025-07-17","close":116697.1484},{"date":"2025-07-18","close":117376.1875},{"date":"2025-07-21","close":116891.1562},{"date":"2025-07-22","close":118540.2422},{"date":"2025-07-23","close":115630.0938},{"date":"2025-07-24","close":112331.9219},{"date":"2025-07-25","close":112331.9219},{"date":"2025-07-28","close":109227.7578},{"date":"2025-07-29","close":109033.7422},{"date":"2025-07-30","close":111458.875},{"date":"2025-07-31","close":109712.7812},{"date":"2025-08-01","close":108645.7266},{"date":"2025-08-04","close":113204.9609},{"date":"2025-08-05","close":114175.0156},{"date":"2025-08-06","close":117376.1875},{"date":"2025-08-07","close":118734.2578},{"date":"2025-08-08","close":117570.1953},{"date":"2025-08-11","close":117667.2031},{"date":"2025-08-12","close":116212.125},{"date":"2025-08-13","close":115630.0938},{"date":"2025-08-14","close":115436.0859},{"date":"2025-08-18","close":115436.0859},{"date":"2025-08-19","close":115824.1016},{"date":"2025-08-20","close":114272.0234},{"date":"2025-08-21","close":114078.0078},{"date":"2025-08-22","close":115048.0625},{"date":"2025-08-25","close":116503.1406},{"date":"2025-08-26","close":116406.1328},{"date":"2025-08-27","close":115533.0859},{"date":"2025-08-28","close":114563.0391},{"date":"2025-08-29","close":113786.9922},{"date":"2025-09-01","close":111555.875},{"date":"2025-09-02","close":108451.7109},{"date":"2025-09-03","close":107481.6641},{"date":"2025-09-04","close":107675.6719},{"date":"2025-09-05","close":107384.6562},{"date":"2025-09-08","close":106705.625},{"date":"2025-09-09","close":106317.6016},{"date":"2025-09-10","close":106511.6094},{"date":"2025-09-11","close":106802.625},{"date":"2025-09-12","close":105638.5625},{"date":"2025-09-15","close":106220.5938},{"date":"2025-09-16","close":105638.5625},{"date":"2025-09-17","close":106414.6094},{"date":"2025-09-18","close":105929.5781},{"date":"2025-09-19","close":109900.0},{"date":"2025-09-22","close":106317.6016},{"date":"2025-09-23","close":105444.5547},{"date":"2025-09-24","close":105153.5391},{"date":"2025-09-25","close":105153.5391},{"date":"2025-09-26","close":103504.4531},{"date":"2025-09-29","close":104668.5156},{"date":"2025-09-30","close":104765.5234},{"date":"2025-10-01","close":106705.625},{"date":"2025-10-02","close":106123.5938},{"date":"2025-10-10","close":102049.375},{"date":"2025-10-13","close":102534.3984},{"date":"2025-10-14","close":102534.3984},{"date":"2025-10-15","close":102340.3906},{"date":"2025-10-16","close":102340.3906},{"date":"2025-10-17","close":101952.375},{"date":"2025-10-20","close":103310.4453},{"date":"2025-10-21","close":101758.3594},{"date":"2025-10-22","close":103698.4609},{"date":"2025-10-23","close":101661.3594},{"date":"2025-10-24","close":100109.2734},{"date":"2025-10-27","close":100691.3047},{"date":"2025-10-28","close":101661.3594},{"date":"2025-10-29","close":100206.2812},{"date":"2025-10-30","close":100982.3203},{"date":"2025-10-31","close":100497.2969},{"date":"2025-11-03","close":99236.2266},{"date":"2025-11-04","close":100497.2969},{"date":"2025-11-05","close":99430.2422},{"date":"2025-11-06","close":102437.3984},{"date":"2025-11-07","close":103698.4609},{"date":"2025-11-10","close":105832.5781},{"date":"2025-11-11","close":105929.5781},{"date":"2025-11-12","close":107675.6719},{"date":"2025-11-13","close":105929.5781},{"date":"2025-11-14","close":106705.625},{"date":"2025-11-17","close":107772.6797},{"date":"2025-11-18","close":105929.5781},{"date":"2025-11-19","close":107966.6875},{"date":"2025-11-20","close":107966.6875},{"date":"2025-11-21","close":109130.75},{"date":"2025-11-24","close":106899.6328},{"date":"2025-11-25","close":107093.6406},{"date":"2025-11-26","close":106026.5859},{"date":"2025-11-27","close":104571.5078},{"date":"2025-11-28","close":105056.5391},{"date":"2025-12-01","close":106414.6094},{"date":"2025-12-02","close":107869.6797},{"date":"2025-12-03","close":108645.7266},{"date":"2025-12-04","close":107481.6641},{"date":"2025-12-05","close":107578.6719},{"date":"2025-12-08","close":107481.6641},{"date":"2025-12-09","close":107578.6719},{"date":"2025-12-10","close":106414.6094},{"date":"2025-12-11","close":106317.6016},{"date":"2025-12-12","close":106802.625},{"date":"2025-12-15","close":108160.6953},{"date":"2025-12-16","close":109227.7578},{"date":"2025-12-17","close":108936.7422},{"date":"2025-12-18","close":107578.6719},{"date":"2025-12-19","close":107966.6875},{"date":"2025-12-22","close":107287.6562},{"date":"2025-12-23","close":106899.6328},{"date":"2025-12-24","close":106026.5859},{"date":"2025-12-26","close":104474.5078},{"date":"2025-12-29","close":102728.4141},{"date":"2025-12-30","close":101661.3594},{"date":"2026-01-02","close":101079.3281},{"date":"2026-01-05","close":100691.3047},{"date":"2026-01-06","close":99915.2656},{"date":"2026-01-07","close":98945.2109},{"date":"2026-01-08","close":99236.2266},{"date":"2026-01-09","close":100303.2812},{"date":"2026-01-12","close":102534.3984},{"date":"2026-01-13","close":104668.5156},{"date":"2026-01-14","close":105250.5469},{"date":"2026-01-15","close":106414.6094},{"date":"2026-01-16","close":111749.8906},{"date":"2026-01-19","close":110973.8438},{"date":"2026-01-20","close":114272.0234},{"date":"2026-01-21","close":112816.9453},{"date":"2026-01-22","close":116018.1094},{"date":"2026-01-23","close":113689.9922},{"date":"2026-01-26","close":110585.8281},{"date":"2026-01-27","close":113495.9766},{"date":"2026-01-28","close":113398.9766},{"date":"2026-01-29","close":115242.0703},{"date":"2026-01-30","close":117764.2031},{"date":"2026-02-02","close":116697.1484},{"date":"2026-02-03","close":118346.2344},{"date":"2026-02-04","close":119607.3047},{"date":"2026-02-05","close":119607.3047},{"date":"2026-02-06","close":118734.2578},{"date":"2026-02-09","close":119607.3047},{"date":"2026-02-10","close":122420.4531},{"date":"2026-02-11","close":136486.1875},{"date":"2026-02-12","close":133770.0469},{"date":"2026-02-13","close":135225.125},{"date":"2026-02-19","close":132897.0},{"date":"2026-02-20","close":132897.0},{"date":"2026-02-23","close":133867.0469},{"date":"2026-02-24","close":133091.0156},{"date":"2026-02-25","close":132800.0},{"date":"2026-02-26","close":129400.0},{"date":"2026-02-27","close":124800.0},{"date":"2026-03-03","close":119500.0},{"date":"2026-03-04","close":111900.0},{"date":"2026-03-05","close":115300.0},{"date":"2026-03-06","close":115000.0},{"date":"2026-03-09","close":115500.0},{"date":"2026-03-10","close":120500.0},{"date":"2026-03-11","close":118800.0},{"date":"2026-03-12","close":117600.0},{"date":"2026-03-13","close":117600.0},{"date":"2026-03-16","close":124500.0},{"date":"2026-03-17","close":121700.0},{"date":"2026-03-18","close":121400.0},{"date":"2026-03-19","close":120700.0},{"date":"2026-03-20","close":124200.0},{"date":"2026-03-23","close":119900.0},{"date":"2026-03-24","close":122500.0},{"date":"2026-03-25","close":122900.0},{"date":"2026-03-26","close":125100.0},{"date":"2026-03-27","close":130300.0},{"date":"2026-03-30","close":138700.0},{"date":"2026-03-31","close":139300.0},{"date":"2026-04-01","close":138400.0},{"date":"2026-04-02","close":134800.0},{"date":"2026-04-03","close":133900.0},{"date":"2026-04-06","close":134900.0},{"date":"2026-04-07","close":136600.0},{"date":"2026-04-08","close":133600.0},{"date":"2026-04-09","close":147800.0},{"date":"2026-04-10","close":131100.0},{"date":"2026-04-13","close":127300.0},{"date":"2026-04-14","close":130500.0},{"date":"2026-04-15","close":132700.0},{"date":"2026-04-16","close":137400.0},{"date":"2026-04-17","close":133500.0},{"date":"2026-04-20","close":132800.0},{"date":"2026-04-21","close":134100.0},{"date":"2026-04-22","close":133200.0},{"date":"2026-04-23","close":133400.0},{"date":"2026-04-24","close":134500.0},{"date":"2026-04-27","close":138200.0},{"date":"2026-04-28","close":131400.0},{"date":"2026-04-29","close":133000.0},{"date":"2026-04-30","close":132000.0},{"date":"2026-05-04","close":132400.0},{"date":"2026-05-06","close":129100.0},{"date":"2026-05-07","close":133900.0},{"date":"2026-05-08","close":138600.0},{"date":"2026-05-11","close":132700.0},{"date":"2026-05-12","close":132600.0},{"date":"2026-05-13","close":133700.0},{"date":"2026-05-14","close":146000.0},{"date":"2026-05-15","close":140700.0},{"date":"2026-05-18","close":136200.0},{"date":"2026-05-19","close":133900.0},{"date":"2026-05-20","close":133000.0},{"date":"2026-05-21","close":132500.0},{"date":"2026-05-22","close":130400.0},{"date":"2026-05-26","close":129400.0},{"date":"2026-05-27","close":126400.0},{"date":"2026-05-28","close":123700.0},{"date":"2026-05-29","close":124200.0},{"date":"2026-06-01","close":124500.0},{"date":"2026-06-02","close":132500.0},{"date":"2026-06-04","close":129000.0},{"date":"2026-06-05","close":129400.0},{"date":"2026-06-08","close":127100.0},{"date":"2026-06-09","close":128700.0},{"date":"2026-06-10","close":130100.0},{"date":"2026-06-11","close":128000.0},{"date":"2026-06-12","close":129300.0},{"date":"2026-06-15","close":129900.0},{"date":"2026-06-16","close":128200.0},{"date":"2026-06-17","close":120000.0},{"date":"2026-06-18","close":117500.0},{"date":"2026-06-19","close":114700.0},{"date":"2026-06-22","close":108000.0},{"date":"2026-06-23","close":116800.0},{"date":"2026-06-24","close":116900.0},{"date":"2026-06-25","close":118000.0},{"date":"2026-06-26","close":115700.0},{"date":"2026-06-29","close":118100.0},{"date":"2026-06-30","close":115800.0},{"date":"2026-07-01","close":115600.0},{"date":"2026-07-02","close":119500.0},{"date":"2026-07-03","close":124300.0},{"date":"2026-07-06","close":123000.0},{"date":"2026-07-07","close":126200.0},{"date":"2026-07-08","close":125400.0},{"date":"2026-07-09","close":120200.0},{"date":"2026-07-10","close":123600.0},{"date":"2026-07-13","close":127800.0},{"date":"2026-07-14","close":122200.0},{"date":"2026-07-15","close":123600.0},{"date":"2026-07-16","close":126400.0},{"date":"2026-07-20","close":122900.0},{"date":"2026-07-21","close":123700.0},{"date":"2026-07-22","close":116500.0},{"date":"2026-07-23","close":118300.0},{"date":"2026-07-24","close":123400.0},{"date":"2026-07-27","close":125500.0},{"date":"2026-07-28","close":124000.0},{"date":"2026-07-29","close":124800.0},{"date":"2026-07-30","close":126400.0},{"date":"2026-07-31","close":125000.0},{"date":"2026-08-03","close":122000.0},{"date":"2026-08-04","close":125300.0},{"date":"2026-08-05","close":122300.0},{"date":"2026-08-06","close":133500.0},{"date":"2026-08-07","close":153100.0},{"date":"2026-08-10","close":151000.0},{"date":"2026-08-11","close":150500.0},{"date":"2026-08-12","close":145500.0},{"date":"2026-08-13","close":142700.0},{"date":"2026-08-14","close":145200.0},{"date":"2026-08-18","close":143200.0},{"date":"2026-08-19","close":142800.0},{"date":"2026-08-20","close":142800.0},{"date":"2026-08-21","close":141400.0},{"date":"2026-08-24","close":145900.0},{"date":"2026-08-25","close":145300.0},{"date":"2026-08-26","close":148200.0},{"date":"2026-08-27","close":139700.0},{"date":"2026-08-28","close":147000.0},{"date":"2026-08-31","close":147800.0},{"date":"2026-09-01","close":150900.0},{"date":"2026-09-02","close":149900.0},{"date":"2026-09-03","close":150600.0},{"date":"2026-09-04","close":147600.0},{"date":"2026-09-07","close":150200.0},{"date":"2026-09-08","close":148600.0},{"date":"2026-09-09","close":145400.0},{"date":"2026-09-10","close":148000.0},{"date":"2026-09-11","close":145000.0},{"date":"2026-09-14","close":143600.0},{"date":"2026-09-15","close":140700.0},{"date":"2026-09-16","close":140800.0},{"date":"2026-09-17","close":143600.0},{"date":"2026-09-18","close":137600.0},{"date":"2026-09-21","close":139800.0},{"date":"2026-09-22","close":134400.0},{"date":"2026-09-23","close":133100.0},{"date":"2026-09-28","close":133500.0},{"date":"2026-09-29","close":131400.0},{"date":"2026-09-30","close":130000.0},{"date":"2026-10-01","close":127600.0},{"date":"2026-10-02","close":128000.0},{"date":"2026-10-06","close":127100.0},{"date":"2026-10-07","close":130500.0},{"date":"2026-10-08","close":125600.0},{"date":"2026-10-12","close":128500.0},{"date":"2026-10-13","close":129100.0},{"date":"2026-10-14","close":130000.0},{"date":"2026-10-15","close":135200.0},{"date":"2026-10-16","close":136000.0},{"date":"2026-10-19","close":134000.0},{"date":"2026-10-20","close":135100.0},{"date":"2026-10-21","close":133000.0},{"date":"2026-10-22","close":133400.0},{"date":"2026-10-23","close":132700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-767.0,"foreign_net":2731.0,"institution_net":-1964.0},{"date":"2026-10-21","retail_net":1284.0,"foreign_net":14569.0,"institution_net":-15853.0},{"date":"2026-10-20","retail_net":-1101.0,"foreign_net":-1134.0,"institution_net":2235.0},{"date":"2026-10-19","retail_net":-331.0,"foreign_net":8202.0,"institution_net":-7871.0},{"date":"2026-10-16","retail_net":-2143.0,"foreign_net":-4449.0,"institution_net":6592.0},{"date":"2026-10-15","retail_net":-6122.0,"foreign_net":-34139.0,"institution_net":40261.0},{"date":"2026-10-14","retail_net":-395.0,"foreign_net":-2099.0,"institution_net":2494.0},{"date":"2026-10-13","retail_net":-2367.0,"foreign_net":-15856.0,"institution_net":18223.0},{"date":"2026-10-12","retail_net":-934.0,"foreign_net":-13539.0,"institution_net":14473.0},{"date":"2026-10-08","retail_net":664.0,"foreign_net":8945.0,"institution_net":-9609.0},{"date":"2026-10-07","retail_net":-4375.0,"foreign_net":-1805.0,"institution_net":6180.0},{"date":"2026-10-06","retail_net":633.0,"foreign_net":-1876.0,"institution_net":1243.0},{"date":"2026-10-02","retail_net":2845.0,"foreign_net":-4855.0,"institution_net":2010.0},{"date":"2026-10-01","retail_net":-657.0,"foreign_net":6733.0,"institution_net":-6076.0},{"date":"2026-09-30","retail_net":1398.0,"foreign_net":-1665.0,"institution_net":267.0},{"date":"2026-09-29","retail_net":889.0,"foreign_net":11589.0,"institution_net":-12478.0},{"date":"2026-09-28","retail_net":-965.0,"foreign_net":-6682.0,"institution_net":7647.0},{"date":"2026-09-23","retail_net":-96.0,"foreign_net":2040.0,"institution_net":-1944.0},{"date":"2026-09-22","retail_net":3441.0,"foreign_net":2287.0,"institution_net":-5728.0},{"date":"2026-09-21","retail_net":-2317.0,"foreign_net":302.0,"institution_net":2015.0},{"date":"2026-09-18","retail_net":3690.0,"foreign_net":-3463.0,"institution_net":-227.0},{"date":"2026-09-17","retail_net":-1162.0,"foreign_net":3055.0,"institution_net":-1893.0},{"date":"2026-09-16","retail_net":-252.0,"foreign_net":473.0,"institution_net":-221.0},{"date":"2026-09-15","retail_net":1482.0,"foreign_net":1471.0,"institution_net":-2953.0},{"date":"2026-09-14","retail_net":-1632.0,"foreign_net":-2600.0,"institution_net":4232.0},{"date":"2026-09-11","retail_net":100.0,"foreign_net":2606.0,"institution_net":-2706.0},{"date":"2026-09-10","retail_net":-1050.0,"foreign_net":350.0,"institution_net":700.0},{"date":"2026-09-09","retail_net":7159.0,"foreign_net":7980.0,"institution_net":-15139.0},{"date":"2026-09-08","retail_net":5168.0,"foreign_net":3782.0,"institution_net":-8950.0},{"date":"2026-09-07","retail_net":1720.0,"foreign_net":-8218.0,"institution_net":6498.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-767.0,"foreign_net":2731.0,"institution_net":-1964.0},"d3":{"retail_net":-584.0,"foreign_net":16166.0,"institution_net":-15582.0},"d7":{"retail_net":-9575.0,"foreign_net":-16319.0,"institution_net":25894.0},"d14":{"retail_net":-13766.0,"foreign_net":-38572.0,"institution_net":52338.0},"d30":{"retail_net":3807.0,"foreign_net":-25265.0,"institution_net":21458.0}},"analysis":"최근 5일 외국인 순매수 1.99만, 기관 순매수 -1.69만. 30일 누적: 외국인 -2.53만, 기관 2.15만.","foreign_flow":19919.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-16861.0},"insider_trades":[],"price_analysis":{"current":131700.0,"low_30d":124800.0,"support":127520.0,"high_30d":152000.0,"change_1d":-1.3,"change_7d":-1.6,"change_30d":-11.2,"resistance":149280.0,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.54,"per":8.73,"quarter":"2024-Q2"},{"pbr":1.61,"per":9.71,"quarter":"2024-Q3"},{"pbr":1.4,"per":8.46,"quarter":"2024-Q4"},{"pbr":1.63,"per":9.91,"quarter":"2025-Q1"},{"pbr":1.73,"per":11.3,"quarter":"2025-Q2"},{"pbr":1.45,"per":9.58,"quarter":"2025-Q3"},{"pbr":1.34,"per":9.0,"quarter":"2025-Q4"},{"pbr":1.9,"per":11.4,"quarter":"2026-Q1"},{"pbr":1.52,"per":9.3,"quarter":"2026-Q2"},{"pbr":1.72,"per":10.58,"quarter":"현재"}],"timeline":[{"close":96282.2578,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":106907.7891,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":95536.6016,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":106123.5938,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":117376.1875,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":104765.5234,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":101661.3594,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":139300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":115800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.57,"pbr_5y_low":1.34,"per_5y_avg":9.71,"per_5y_low":8.46,"current_pbr":1.72,"current_per":10.58,"pbr_5y_high":1.9,"per_5y_high":11.4,"pbr_5y_median":1.54,"per_5y_median":9.58,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":77.8,"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":["전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"GROCERY STORES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +14.5%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"PER 10.59x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.3,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.97,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.7,"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":19.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.31,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.54,"per":8.73,"close":96282.2578,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.61,"per":9.71,"close":106907.7891,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.4,"per":8.46,"close":95536.6016,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.63,"per":9.91,"close":106123.5938,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.73,"per":11.3,"close":117376.1875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.45,"per":9.58,"close":104765.5234,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.34,"per":9.0,"close":101661.3594,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.9,"per":11.4,"close":139300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.52,"per":9.3,"close":115800.0,"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":"10.6배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"4.3%"}],"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":3288.0,"pbr":null,"per":null,"roa":0.015902790951276682,"roe":0.04295437725700831,"revenue":2426816474388.0,"market_cap":null,"net_income":56829553155.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19109280861790293,"total_assets":3573558460846.0,"total_equity":1323021232853.0,"profit_margin":0.023417326260458737,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":84851551888.0,"operating_margin":0.034964140380412595},{"eps":1694.79,"pbr":1.75,"per":11.79,"roa":0.008348379857305835,"roe":0.023071741268698556,"revenue":2120358804907.0,"market_cap":2302200000000.0,"net_income":29292565315.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18449545050049115,"total_assets":3508772458331.0,"total_equity":1269629585988.0,"profit_margin":0.013814909649824472,"dividend_yield":3.08,"fiscal_quarter":"Q1","operating_income":38109787404.0,"operating_margin":0.01797327287995086},{"eps":2880.62,"pbr":null,"per":null,"roa":0.014000583967310073,"roe":0.037917933608943834,"revenue":2292364568293.0,"market_cap":null,"net_income":49788414130.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18492101463933383,"total_assets":3556166960339.0,"total_equity":1313057157689.0,"profit_margin":0.021719239085550315,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":64266900904.0,"operating_margin":0.028035200767326504},{"eps":4588.57,"pbr":null,"per":null,"roa":0.022162509685294197,"roe":0.06312038283359396,"revenue":2462231428825.0,"market_cap":null,"net_income":79308355424.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18850833209796908,"total_assets":3578491630694.0,"total_equity":1256461888596.0,"profit_margin":0.03220995171109756,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":97630927160.0,"operating_margin":0.03965140157706069},{"eps":3055.19,"pbr":null,"per":null,"roa":0.015579168982948217,"roe":0.04479196961826144,"revenue":2290149968095.0,"market_cap":null,"net_income":52805591090.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18747929992206933,"total_assets":3389499860217.0,"total_equity":1178907548385.0,"profit_margin":0.023057700074517355,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":69423840540.0,"operating_margin":0.030314102354505792},{"eps":773.02,"pbr":null,"per":null,"roa":0.003992277799399007,"roe":0.011851328247940992,"revenue":2016470142403.0,"market_cap":null,"net_income":13360723881.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18330483779418547,"total_assets":3346641830138.0,"total_equity":1127360883226.0,"profit_margin":0.006625798022021892,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":22625658073.0,"operating_margin":0.011220428012902444},{"eps":2514.75,"pbr":null,"per":null,"roa":0.012774000175750208,"roe":0.03670591825516155,"revenue":2216474490684.0,"market_cap":null,"net_income":43464687506.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18422360914877528,"total_assets":3402590175982.0,"total_equity":1184132956540.0,"profit_margin":0.019609829794425868,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":51644585509.0,"operating_margin":0.02330032929594537},{"eps":4042.23,"pbr":null,"per":null,"roa":0.020876387234277576,"roe":0.06053249937853952,"revenue":2325582280004.0,"market_cap":null,"net_income":69865497828.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18926698212726445,"total_assets":3346627797423.0,"total_equity":1154181613931.0,"profit_margin":0.030042152637953463,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":91155803123.0,"operating_margin":0.03919698043229122},{"eps":3383.83,"pbr":null,"per":null,"roa":0.018026110568690575,"roe":0.05383145813027399,"revenue":2202880660591.0,"market_cap":null,"net_income":58485751903.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18888719058769515,"total_assets":3244502006139.0,"total_equity":1086460481183.0,"profit_margin":0.026549668781108253,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":76214866056.0,"operating_margin":0.034597818855767105},{"eps":1353.97,"pbr":null,"per":null,"roa":0.0072483292416566664,"roe":0.0227984138797104,"revenue":1953820037832.0,"market_cap":null,"net_income":23401938961.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1848362266438443,"total_assets":3228597678277.0,"total_equity":1026472239888.0,"profit_margin":0.011977530431598648,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":32625992551.0,"operating_margin":0.016698565844990767},{"eps":2233.07,"pbr":null,"per":null,"roa":0.011989839844483097,"roe":0.03592175202151986,"revenue":2040158542366.0,"market_cap":null,"net_income":38596235939.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18358883672081133,"total_assets":3219078523118.0,"total_equity":1074453047721.0,"profit_margin":0.018918253232535258,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":51078011789.0,"operating_margin":0.025036295331128593},{"eps":4052.35,"pbr":null,"per":null,"roa":0.0213904818772502,"roe":0.06686025425238518,"revenue":2206809870082.0,"market_cap":null,"net_income":70040379805.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18864444926310356,"total_assets":3274371293126.0,"total_equity":1047563766967.0,"profit_margin":0.031738293703751405,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":87022242743.0,"operating_margin":0.03943350259701641}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11023.22,"per":8.73,"date":"2024-06","close":96282.26,"source":"reported"},{"eps":11023.22,"per":8.74,"date":"2024-07","close":96375.45,"source":"reported"},{"eps":11023.22,"per":9.98,"date":"2024-08","close":109983.6,"source":"reported"},{"eps":11013.1,"per":9.71,"date":"2024-09","close":106907.79,"source":"reported"},{"eps":11013.1,"per":9.79,"date":"2024-10","close":107839.85,"source":"reported"},{"eps":11013.1,"per":9.16,"date":"2024-11","close":100849.37,"source":"reported"},{"eps":11294.78,"per":8.46,"date":"2024-12","close":95536.6,"source":"reported"},{"eps":11294.78,"per":8.55,"date":"2025-01","close":96561.88,"source":"reported"},{"eps":11294.78,"per":8.58,"date":"2025-02","close":96908.11,"source":"reported"},{"eps":10713.83,"per":9.91,"date":"2025-03","close":106123.59,"source":"reported"},{"eps":10713.83,"per":9.76,"date":"2025-04","close":104571.51,"source":"reported"},{"eps":10713.83,"per":9.28,"date":"2025-05","close":99430.24,"source":"reported"},{"eps":10385.19,"per":11.3,"date":"2025-06","close":117376.19,"source":"reported"},{"eps":10385.19,"per":10.56,"date":"2025-07","close":109712.78,"source":"reported"},{"eps":10385.19,"per":10.96,"date":"2025-08","close":113786.99,"source":"reported"},{"eps":10931.53,"per":9.58,"date":"2025-09","close":104765.52,"source":"reported"},{"eps":10931.53,"per":9.19,"date":"2025-10","close":100497.3,"source":"reported"},{"eps":10931.53,"per":9.61,"date":"2025-11","close":105056.54,"source":"reported"},{"eps":11297.4,"per":9.0,"date":"2025-12","close":101661.36,"source":"reported"},{"eps":11297.4,"per":10.42,"date":"2026-01","close":117764.2,"source":"reported"},{"eps":11297.4,"per":11.05,"date":"2026-02","close":124800.0,"source":"reported"},{"eps":12219.17,"per":11.4,"date":"2026-03","close":139300.0,"source":"reported"},{"eps":12219.17,"per":10.8,"date":"2026-04","close":132000.0,"source":"reported"},{"eps":12219.17,"per":10.16,"date":"2026-05","close":124200.0,"source":"reported"},{"eps":12451.98,"per":9.3,"date":"2026-06","close":115800.0,"source":"reported"},{"eps":12451.98,"per":10.04,"date":"2026-07","close":125000.0,"source":"reported"},{"eps":12451.98,"per":11.87,"date":"2026-08","close":147800.0,"source":"reported"},{"eps":12451.98,"per":10.44,"date":"2026-09","close":130000.0,"source":"reported"},{"eps":12451.98,"per":10.66,"date":"2026-10","close":132700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.9,"std":0.91,"count":29,"current":10.66,"lower_1sd":8.98,"upper_1sd":10.81},"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":"BGF리테일","phase":"above-fold","symbol_resolved":true}