{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:41:13.959157+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.4,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":13.1,"direction":"higher_better","percentile":65}],"summary":"매출 +10.4%","percentile":64},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":52.6,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":6.5,"direction":"higher_better","percentile":62}],"summary":"RSI 53","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 34.86x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":66.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.56,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.9,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.1x, 순차입금비율 1.6x","percentile":23}},"signals":[],"summary":"롯데리츠(330590)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 1.21조. 현재가 4,190원, 전일 대비 +1.5%, 30일 +6.5%. PER 34.9배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 4.69만, 기관 순매수 32.85만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.67,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.67%","value_pct":6.67},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":232.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.56,"direction":"lower_better","percentile":null}],"summary":"배당성향 233%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":6.67},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":43.97093527159586,"grade":"C","trend":"상승","atr_14":133.92857142857142,"rsi_14":52.631578947368425,"sma_20":4106.5,"sma_60":3929.0,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 52.6로 중립 구간입니다. MACD(43.97)가 시그널선(50.33)을 하회합니다(데드크로스). 현재가가 SMA20(4106)과 SMA60(3929) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4026~4187 (현재 위치 102%).","bb_lower":4025.623551017617,"bb_upper":4187.376448982383,"macd_signal":50.3344910766304},"change_pct":0.85,"chart_data":[{"date":"2024-10-23","open":3201,"high":3279,"low":3196,"close":3224,"volume":200050,"rsi_14":48.42,"sma_20":3583.7,"sma_60":3751.17,"sma_120":3537.27},{"date":"2024-10-24","open":3228,"high":3228,"low":3192,"close":3219,"volume":255233,"rsi_14":46.81,"sma_20":3573.75,"sma_60":3750.83,"sma_120":3540.26},{"date":"2024-10-25","open":3219,"high":3224,"low":3165,"close":3169,"volume":233170,"rsi_14":45.83,"sma_20":3566.75,"sma_60":3749.33,"sma_120":3542.62},{"date":"2024-10-28","open":3119,"high":3169,"low":3064,"close":3114,"volume":285001,"rsi_14":41.12,"sma_20":3557.25,"sma_60":3746.5,"sma_120":3544.62},{"date":"2024-10-29","open":3092,"high":3160,"low":3092,"close":3114,"volume":280418,"rsi_14":46.32,"sma_20":3543.75,"sma_60":3743.67,"sma_120":3546.98},{"date":"2024-10-30","open":3114,"high":3119,"low":3051,"close":3060,"volume":386997,"rsi_14":27.59,"sma_20":3527.5,"sma_60":3738.6,"sma_120":3548.56},{"date":"2024-10-31","open":3073,"high":3092,"low":3041,"close":3073,"volume":376035,"rsi_14":23.17,"sma_20":3518.5,"sma_60":3732.78,"sma_120":3550.05},{"date":"2024-11-01","open":3055,"high":3069,"low":2987,"close":3028,"volume":367894,"rsi_14":20.88,"sma_20":3506.5,"sma_60":3724.97,"sma_120":3551.04},{"date":"2024-11-04","open":3028,"high":3028,"low":2982,"close":3014,"volume":278480,"rsi_14":15.73,"sma_20":3496.0,"sma_60":3715.32,"sma_120":3551.57},{"date":"2024-11-05","open":3014,"high":3014,"low":2964,"close":2973,"volume":413623,"rsi_14":15.22,"sma_20":3483.5,"sma_60":3705.67,"sma_120":3551.24},{"date":"2024-11-06","open":2982,"high":3010,"low":2927,"close":3000,"volume":278055,"rsi_14":15.22,"sma_20":3475.5,"sma_60":3699.85,"sma_120":3550.91},{"date":"2024-11-07","open":3000,"high":3000,"low":2946,"close":2991,"volume":126702,"rsi_14":13.04,"sma_20":3462.0,"sma_60":3691.62,"sma_120":3550.24},{"date":"2024-11-08","open":2991,"high":3000,"low":2964,"close":2978,"volume":115409,"rsi_14":13.95,"sma_20":3445.75,"sma_60":3681.97,"sma_120":3549.57},{"date":"2024-11-11","open":2982,"high":3000,"low":2900,"close":2937,"volume":298489,"rsi_14":14.29,"sma_20":3427.5,"sma_60":3673.48,"sma_120":3548.32},{"date":"2024-11-12","open":2959,"high":2959,"low":2868,"close":2909,"volume":292673,"rsi_14":10.34,"sma_20":3406.5,"sma_60":3662.75,"sma_120":3546.32},{"date":"2024-11-13","open":2909,"high":2950,"low":2854,"close":2946,"volume":246281,"rsi_14":18.09,"sma_20":3389.0,"sma_60":3649.45,"sma_120":3544.32},{"date":"2024-11-14","open":2918,"high":2946,"low":2891,"close":2927,"volume":179261,"rsi_14":19.54,"sma_20":3369.0,"sma_60":3636.8,"sma_120":3542.87},{"date":"2024-11-15","open":2877,"high":2923,"low":2877,"close":2909,"volume":180056,"rsi_14":21.52,"sma_20":3347.5,"sma_60":3623.08,"sma_120":3541.49},{"date":"2024-11-18","open":2905,"high":2964,"low":2900,"close":2927,"volume":384665,"rsi_14":25.3,"sma_20":3329.25,"sma_60":3609.62,"sma_120":3540.53},{"date":"2024-11-19","open":2959,"high":2964,"low":2900,"close":2909,"volume":241953,"rsi_14":28.0,"sma_20":3312.75,"sma_60":3596.88,"sma_120":3539.53},{"date":"2024-11-20","open":2873,"high":2978,"low":2864,"close":2946,"volume":475366,"rsi_14":32.5,"sma_20":3297.5,"sma_60":3584.82,"sma_120":3538.53},{"date":"2024-11-21","open":2959,"high":2982,"low":2932,"close":2950,"volume":324576,"rsi_14":38.03,"sma_20":3282.75,"sma_60":3573.08,"sma_120":3537.74},{"date":"2024-11-22","open":2927,"high":3037,"low":2927,"close":3028,"volume":428080,"rsi_14":51.76,"sma_20":3275.0,"sma_60":3562.85,"sma_120":3537.32},{"date":"2024-11-25","open":3005,"high":3028,"low":2978,"close":2982,"volume":552613,"rsi_14":51.16,"sma_20":3267.75,"sma_60":3551.78,"sma_120":3536.7},{"date":"2024-11-26","open":2973,"high":2973,"low":2845,"close":2854,"volume":822143,"rsi_14":35.19,"sma_20":3253.5,"sma_60":3537.8,"sma_120":3535.28},{"date":"2024-11-27","open":2868,"high":2900,"low":2859,"close":2900,"volume":279391,"rsi_14":41.38,"sma_20":3244.75,"sma_60":3526.48,"sma_120":3533.66},{"date":"2024-11-28","open":2914,"high":2927,"low":2859,"close":2900,"volume":371285,"rsi_14":42.48,"sma_20":3235.25,"sma_60":3514.25,"sma_120":3531.95},{"date":"2024-11-29","open":2932,"high":2932,"low":2804,"close":2809,"volume":599172,"rsi_14":38.71,"sma_20":3223.25,"sma_60":3500.1,"sma_120":3529.91},{"date":"2024-12-02","open":2845,"high":2845,"low":2763,"close":2777,"volume":435471,"rsi_14":38.4,"sma_20":3210.25,"sma_60":3485.2,"sma_120":3527.16},{"date":"2024-12-03","open":2791,"high":2809,"low":2777,"close":2791,"volume":369741,"rsi_14":35.83,"sma_20":3200.25,"sma_60":3470.97,"sma_120":3524.03},{"date":"2024-12-04","open":2736,"high":2777,"low":2731,"close":2763,"volume":351928,"rsi_14":35.25,"sma_20":3187.25,"sma_60":3456.15,"sma_120":3520.99},{"date":"2024-12-05","open":2782,"high":2782,"low":2745,"close":2745,"volume":186872,"rsi_14":35.25,"sma_20":3173.75,"sma_60":3441.83,"sma_120":3517.57},{"date":"2024-12-06","open":2745,"high":2772,"low":2722,"close":2745,"volume":274051,"rsi_14":33.05,"sma_20":3161.0,"sma_60":3429.35,"sma_120":3514.12},{"date":"2024-12-09","open":2722,"high":2736,"low":2626,"close":2636,"volume":384603,"rsi_14":28.26,"sma_20":3144.5,"sma_60":3414.53,"sma_120":3510.2},{"date":"2024-12-10","open":2640,"high":2731,"low":2640,"close":2731,"volume":277960,"rsi_14":34.44,"sma_20":3134.75,"sma_60":3402.05,"sma_120":3507.49},{"date":"2024-12-11","open":2731,"high":2832,"low":2718,"close":2813,"volume":501614,"rsi_14":41.07,"sma_20":3127.5,"sma_60":3389.15,"sma_120":3505.78},{"date":"2024-12-12","open":2813,"high":2891,"low":2795,"close":2886,"volume":357587,"rsi_14":40.72,"sma_20":3125.25,"sma_60":3377.5,"sma_120":3504.74},{"date":"2024-12-13","open":2882,"high":2959,"low":2868,"close":2941,"volume":606827,"rsi_14":47.34,"sma_20":3127.0,"sma_60":3367.93,"sma_120":3504.37},{"date":"2024-12-16","open":2923,"high":2964,"low":2886,"close":2914,"volume":549954,"rsi_14":54.42,"sma_20":3126.25,"sma_60":3357.37,"sma_120":3503.7},{"date":"2024-12-17","open":2896,"high":2950,"low":2886,"close":2886,"volume":359836,"rsi_14":48.95,"sma_20":3125.0,"sma_60":3344.88,"sma_120":3502.07},{"date":"2024-12-18","open":2900,"high":2955,"low":2891,"close":2937,"volume":432816,"rsi_14":52.6,"sma_20":3124.5,"sma_60":3335.23,"sma_120":3501.2},{"date":"2024-12-19","open":2918,"high":2964,"low":2891,"close":2927,"volume":269721,"rsi_14":59.56,"sma_20":3123.25,"sma_60":3326.58,"sma_120":3500.24},{"date":"2024-12-20","open":2927,"high":2927,"low":2859,"close":2864,"volume":264086,"rsi_14":56.64,"sma_20":3114.25,"sma_60":3318.67,"sma_120":3498.57},{"date":"2024-12-23","open":2864,"high":2927,"low":2864,"close":2905,"volume":292768,"rsi_14":58.39,"sma_20":3110.0,"sma_60":3311.67,"sma_120":3498.03},{"date":"2024-12-24","open":2914,"high":2950,"low":2909,"close":2932,"volume":228544,"rsi_14":62.42,"sma_20":3114.25,"sma_60":3303.83,"sma_120":3497.65},{"date":"2024-12-26","open":2932,"high":2946,"low":2900,"close":2918,"volume":220276,"rsi_14":62.84,"sma_20":3115.25,"sma_60":3295.83,"sma_120":3497.22},{"date":"2024-12-27","open":2901,"high":2986,"low":2901,"close":2967,"volume":193507,"rsi_14":58.13,"sma_20":3113.25,"sma_60":3289.0,"sma_120":3496.55},{"date":"2024-12-30","open":2939,"high":2953,"low":2882,"close":2882,"volume":218400,"rsi_14":60.39,"sma_20":3111.75,"sma_60":3280.5,"sma_120":3495.0},{"date":"2025-01-02","open":2892,"high":2977,"low":2892,"close":2967,"volume":110432,"rsi_14":59.6,"sma_20":3116.5,"sma_60":3274.25,"sma_120":3493.96},{"date":"2025-01-03","open":2977,"high":2996,"low":2967,"close":2986,"volume":147068,"rsi_14":55.47,"sma_20":3121.5,"sma_60":3268.42,"sma_120":3493.17},{"date":"2025-01-06","open":2996,"high":3010,"low":2977,"close":2991,"volume":167539,"rsi_14":50.0,"sma_20":3128.25,"sma_60":3263.67,"sma_120":3492.21},{"date":"2025-01-07","open":3019,"high":3019,"low":2882,"close":2967,"volume":193865,"rsi_14":42.61,"sma_20":3134.75,"sma_60":3256.83,"sma_120":3490.96},{"date":"2025-01-08","open":2934,"high":2986,"low":2934,"close":2982,"volume":132585,"rsi_14":46.43,"sma_20":3142.0,"sma_60":3249.58,"sma_120":3490.04},{"date":"2025-01-09","open":2996,"high":2996,"low":2939,"close":2972,"volume":326223,"rsi_14":48.15,"sma_20":3154.75,"sma_60":3242.25,"sma_120":3488.88},{"date":"2025-01-10","open":2977,"high":2977,"low":2934,"close":2958,"volume":92561,"rsi_14":41.0,"sma_20":3161.5,"sma_60":3234.25,"sma_120":3487.42},{"date":"2025-01-13","open":2958,"high":2996,"low":2906,"close":2949,"volume":172100,"rsi_14":41.0,"sma_20":3163.25,"sma_60":3226.58,"sma_120":3485.67},{"date":"2025-01-14","open":2958,"high":2958,"low":2911,"close":2911,"volume":312618,"rsi_14":43.62,"sma_20":3159.0,"sma_60":3217.75,"sma_120":3483.17},{"date":"2025-01-15","open":2963,"high":2963,"low":2911,"close":2920,"volume":103499,"rsi_14":39.08,"sma_20":3152.25,"sma_60":3208.92,"sma_120":3479.83},{"date":"2025-01-16","open":2920,"high":2972,"low":2920,"close":2939,"volume":139241,"rsi_14":37.65,"sma_20":3148.0,"sma_60":3201.17,"sma_120":3476.33},{"date":"2025-01-17","open":2939,"high":2949,"low":2934,"close":2949,"volume":96694,"rsi_14":40.48,"sma_20":3145.75,"sma_60":3194.5,"sma_120":3472.62},{"date":"2025-01-20","open":2930,"high":2996,"low":2930,"close":2949,"volume":268355,"rsi_14":47.22,"sma_20":3140.75,"sma_60":3187.58,"sma_120":3469.38},{"date":"2025-01-21","open":2996,"high":2996,"low":2934,"close":2939,"volume":149920,"rsi_14":60.71,"sma_20":3135.75,"sma_60":3180.58,"sma_120":3465.71},{"date":"2025-01-22","open":2967,"high":2972,"low":2930,"close":2953,"volume":190424,"rsi_14":46.34,"sma_20":3135.0,"sma_60":3174.75,"sma_120":3462.04},{"date":"2025-01-23","open":2953,"high":2963,"low":2930,"close":2939,"volume":111057,"rsi_14":37.5,"sma_20":3131.25,"sma_60":3169.67,"sma_120":3458.08},{"date":"2025-01-24","open":2939,"high":2949,"low":2911,"close":2934,"volume":218168,"rsi_14":35.0,"sma_20":3125.75,"sma_60":3164.5,"sma_120":3454.08},{"date":"2025-01-31","open":2934,"high":2934,"low":2887,"close":2906,"volume":326570,"rsi_14":34.15,"sma_20":3119.5,"sma_60":3159.83,"sma_120":3449.22},{"date":"2025-02-03","open":2925,"high":2925,"low":2849,"close":2859,"volume":312536,"rsi_14":22.92,"sma_20":3113.75,"sma_60":3154.08,"sma_120":3443.43},{"date":"2025-02-04","open":2915,"high":2915,"low":2849,"close":2882,"volume":194017,"rsi_14":31.37,"sma_20":3113.75,"sma_60":3149.58,"sma_120":3437.28},{"date":"2025-02-05","open":2882,"high":2901,"low":2868,"close":2892,"volume":124951,"rsi_14":36.0,"sma_20":3109.75,"sma_60":3145.5,"sma_120":3430.41},{"date":"2025-02-06","open":2925,"high":2944,"low":2897,"close":2939,"volume":196191,"rsi_14":48.28,"sma_20":3107.25,"sma_60":3143.0,"sma_120":3424.33},{"date":"2025-02-07","open":2972,"high":2972,"low":2930,"close":2949,"volume":146393,"rsi_14":57.69,"sma_20":3105.0,"sma_60":3140.17,"sma_120":3420.01},{"date":"2025-02-10","open":2972,"high":2991,"low":2949,"close":2986,"volume":217112,"rsi_14":62.07,"sma_20":3106.0,"sma_60":3138.17,"sma_120":3414.89},{"date":"2025-02-11","open":2996,"high":3001,"low":2967,"close":2986,"volume":218998,"rsi_14":59.26,"sma_20":3106.25,"sma_60":3136.42,"sma_120":3409.19},{"date":"2025-02-12","open":2986,"high":3010,"low":2977,"close":3005,"volume":226421,"rsi_14":60.71,"sma_20":3108.0,"sma_60":3135.75,"sma_120":3404.62},{"date":"2025-02-13","open":3005,"high":3005,"low":2977,"close":2986,"volume":198399,"rsi_14":56.67,"sma_20":3109.5,"sma_60":3135.25,"sma_120":3399.0},{"date":"2025-02-14","open":3024,"high":3038,"low":2986,"close":3010,"volume":285680,"rsi_14":61.9,"sma_20":3112.75,"sma_60":3134.5,"sma_120":3391.97},{"date":"2025-02-17","open":3010,"high":3081,"low":3005,"close":3071,"volume":334382,"rsi_14":67.12,"sma_20":3121.25,"sma_60":3135.17,"sma_120":3385.98},{"date":"2025-02-18","open":3090,"high":3100,"low":3062,"close":3095,"volume":402691,"rsi_14":72.0,"sma_20":3130.5,"sma_60":3136.58,"sma_120":3379.83},{"date":"2025-02-19","open":3109,"high":3119,"low":3081,"close":3119,"volume":365732,"rsi_14":74.68,"sma_20":3140.0,"sma_60":3138.08,"sma_120":3373.85},{"date":"2025-02-20","open":3128,"high":3204,"low":3119,"close":3199,"volume":389254,"rsi_14":84.44,"sma_20":3153.25,"sma_60":3141.33,"sma_120":3369.11},{"date":"2025-02-21","open":3199,"high":3265,"low":3180,"close":3256,"volume":339967,"rsi_14":95.65,"sma_20":3169.5,"sma_60":3144.92,"sma_120":3364.87},{"date":"2025-02-24","open":3213,"high":3298,"low":3213,"close":3289,"volume":371889,"rsi_14":95.74,"sma_20":3188.0,"sma_60":3149.0,"sma_120":3361.04},{"date":"2025-02-25","open":3294,"high":3317,"low":3260,"close":3308,"volume":307295,"rsi_14":95.83,"sma_20":3206.75,"sma_60":3152.0,"sma_120":3357.43},{"date":"2025-02-26","open":3308,"high":3331,"low":3119,"close":3308,"volume":351666,"rsi_14":95.35,"sma_20":3226.25,"sma_60":3155.83,"sma_120":3353.81},{"date":"2025-02-27","open":3322,"high":3327,"low":3303,"close":3327,"volume":192472,"rsi_14":95.45,"sma_20":3247.0,"sma_60":3162.33,"sma_120":3350.07},{"date":"2025-02-28","open":3322,"high":3322,"low":3279,"close":3322,"volume":431295,"rsi_14":93.83,"sma_20":3269.0,"sma_60":3167.92,"sma_120":3347.2},{"date":"2025-03-04","open":3322,"high":3336,"low":3308,"close":3331,"volume":246141,"rsi_14":93.98,"sma_20":3294.0,"sma_60":3173.67,"sma_120":3343.96},{"date":"2025-03-05","open":3289,"high":3393,"low":3289,"close":3393,"volume":418323,"rsi_14":94.57,"sma_20":3321.0,"sma_60":3182.17,"sma_120":3341.13},{"date":"2025-03-06","open":3393,"high":3421,"low":3364,"close":3407,"volume":304194,"rsi_14":98.9,"sma_20":3348.25,"sma_60":3191.5,"sma_120":3338.35},{"date":"2025-03-07","open":3407,"high":3440,"low":3294,"close":3322,"volume":302231,"rsi_14":81.73,"sma_20":3368.5,"sma_60":3199.08,"sma_120":3335.03},{"date":"2025-03-10","open":3298,"high":3397,"low":3265,"close":3317,"volume":234394,"rsi_14":78.26,"sma_20":3388.0,"sma_60":3207.08,"sma_120":3331.62},{"date":"2025-03-11","open":3289,"high":3317,"low":3251,"close":3260,"volume":260971,"rsi_14":67.68,"sma_20":3402.5,"sma_60":3214.42,"sma_120":3328.12},{"date":"2025-03-12","open":3298,"high":3298,"low":3185,"close":3213,"volume":264688,"rsi_14":59.62,"sma_20":3414.5,"sma_60":3220.92,"sma_120":3325.13},{"date":"2025-03-13","open":3213,"high":3279,"low":3213,"close":3270,"volume":199872,"rsi_14":57.58,"sma_20":3428.5,"sma_60":3230.42,"sma_120":3322.47},{"date":"2025-03-14","open":3294,"high":3294,"low":3256,"close":3260,"volume":94407,"rsi_14":50.56,"sma_20":3443.0,"sma_60":3238.0,"sma_120":3320.03},{"date":"2025-03-17","open":3260,"high":3294,"low":3256,"close":3289,"volume":198733,"rsi_14":50.0,"sma_20":3457.75,"sma_60":3244.58,"sma_120":3316.87},{"date":"2025-03-18","open":3289,"high":3345,"low":3289,"close":3336,"volume":294552,"rsi_14":53.19,"sma_20":3471.75,"sma_60":3250.67,"sma_120":3314.08},{"date":"2025-03-19","open":3336,"high":3355,"low":3322,"close":3355,"volume":196749,"rsi_14":55.1,"sma_20":3485.5,"sma_60":3256.08,"sma_120":3312.01},{"date":"2025-03-20","open":3355,"high":3383,"low":3345,"close":3355,"volume":155031,"rsi_14":53.19,"sma_20":3498.0,"sma_60":3262.0,"sma_120":3309.68},{"date":"2025-03-21","open":3374,"high":3374,"low":3227,"close":3336,"volume":444629,"rsi_14":51.55,"sma_20":3505.25,"sma_60":3268.08,"sma_120":3306.48},{"date":"2025-03-24","open":3331,"high":3331,"low":3260,"close":3303,"volume":158881,"rsi_14":47.06,"sma_20":3507.75,"sma_60":3272.67,"sma_120":3303.95},{"date":"2025-03-25","open":3331,"high":3345,"low":3294,"close":3303,"volume":179155,"rsi_14":39.33,"sma_20":3508.5,"sma_60":3277.42,"sma_120":3302.0},{"date":"2025-03-26","open":3312,"high":3369,"low":3308,"close":3360,"volume":309091,"rsi_14":44.9,"sma_20":3511.25,"sma_60":3284.33,"sma_120":3301.5},{"date":"2025-03-27","open":3308,"high":3369,"low":3303,"close":3331,"volume":138895,"rsi_14":51.16,"sma_20":3512.5,"sma_60":3290.0,"sma_120":3300.83},{"date":"2025-03-28","open":3336,"high":3350,"low":3312,"close":3336,"volume":175020,"rsi_14":52.33,"sma_20":3513.0,"sma_60":3295.25,"sma_120":3299.54},{"date":"2025-03-31","open":3275,"high":3336,"low":3275,"close":3289,"volume":203961,"rsi_14":53.57,"sma_20":3511.25,"sma_60":3299.92,"sma_120":3297.88},{"date":"2025-04-01","open":3331,"high":3336,"low":3289,"close":3289,"volume":150729,"rsi_14":60.81,"sma_20":3509.0,"sma_60":3305.58,"sma_120":3297.29},{"date":"2025-04-02","open":3294,"high":3345,"low":3275,"close":3298,"volume":194860,"rsi_14":54.69,"sma_20":3504.0,"sma_60":3312.92,"sma_120":3296.71},{"date":"2025-04-03","open":3298,"high":3350,"low":3275,"close":3317,"volume":183224,"rsi_14":59.09,"sma_20":3499.25,"sma_60":3319.08,"sma_120":3296.67},{"date":"2025-04-04","open":3317,"high":3327,"low":3275,"close":3303,"volume":177376,"rsi_14":52.38,"sma_20":3498.25,"sma_60":3324.67,"sma_120":3296.54},{"date":"2025-04-07","open":3260,"high":3270,"low":3095,"close":3194,"volume":589472,"rsi_14":30.26,"sma_20":3491.75,"sma_60":3328.25,"sma_120":3295.96},{"date":"2025-04-08","open":3194,"high":3237,"low":3180,"close":3180,"volume":178442,"rsi_14":25.33,"sma_20":3487.5,"sma_60":3332.0,"sma_120":3294.42},{"date":"2025-04-09","open":3180,"high":3208,"low":3095,"close":3123,"volume":265504,"rsi_14":21.84,"sma_20":3482.75,"sma_60":3334.5,"sma_120":3292.04},{"date":"2025-04-10","open":3180,"high":3232,"low":3175,"close":3213,"volume":211285,"rsi_14":37.25,"sma_20":3479.75,"sma_60":3338.75,"sma_120":3290.5},{"date":"2025-04-11","open":3213,"high":3232,"low":3175,"close":3232,"volume":168648,"rsi_14":42.42,"sma_20":3478.25,"sma_60":3343.58,"sma_120":3288.92},{"date":"2025-04-14","open":3246,"high":3284,"low":3194,"close":3284,"volume":147742,"rsi_14":48.18,"sma_20":3478.0,"sma_60":3349.5,"sma_120":3288.04},{"date":"2025-04-15","open":3284,"high":3341,"low":3279,"close":3331,"volume":420329,"rsi_14":47.22,"sma_20":3477.75,"sma_60":3356.92,"sma_120":3287.33},{"date":"2025-04-16","open":3331,"high":3360,"low":3317,"close":3345,"volume":157507,"rsi_14":51.43,"sma_20":3477.25,"sma_60":3364.42,"sma_120":3286.67},{"date":"2025-04-17","open":3364,"high":3369,"low":3270,"close":3369,"volume":163080,"rsi_14":53.21,"sma_20":3478.0,"sma_60":3372.0,"sma_120":3286.58},{"date":"2025-04-18","open":3345,"high":3374,"low":3327,"close":3355,"volume":148776,"rsi_14":56.86,"sma_20":3479.0,"sma_60":3379.17,"sma_120":3286.83},{"date":"2025-04-21","open":3350,"high":3383,"low":3327,"close":3374,"volume":198722,"rsi_14":58.49,"sma_20":3482.75,"sma_60":3386.67,"sma_120":3287.12},{"date":"2025-04-22","open":3369,"high":3369,"low":3317,"close":3331,"volume":142605,"rsi_14":53.1,"sma_20":3484.25,"sma_60":3393.58,"sma_120":3287.08},{"date":"2025-04-23","open":3317,"high":3364,"low":3308,"close":3350,"volume":164205,"rsi_14":53.1,"sma_20":3483.75,"sma_60":3400.58,"sma_120":3287.67},{"date":"2025-04-24","open":3350,"high":3364,"low":3331,"close":3355,"volume":106391,"rsi_14":54.95,"sma_20":3485.0,"sma_60":3407.92,"sma_120":3288.79},{"date":"2025-04-25","open":3350,"high":3355,"low":3289,"close":3312,"volume":215191,"rsi_14":62.89,"sma_20":3483.75,"sma_60":3414.58,"sma_120":3289.54},{"date":"2025-04-28","open":3341,"high":3369,"low":3312,"close":3355,"volume":231964,"rsi_14":67.96,"sma_20":3487.25,"sma_60":3422.5,"sma_120":3291.17},{"date":"2025-04-29","open":3355,"high":3369,"low":3322,"close":3355,"volume":151182,"rsi_14":76.92,"sma_20":3490.75,"sma_60":3431.25,"sma_120":3292.67},{"date":"2025-04-30","open":3327,"high":3397,"low":3327,"close":3388,"volume":312571,"rsi_14":73.42,"sma_20":3495.5,"sma_60":3440.17,"sma_120":3294.88},{"date":"2025-05-02","open":3388,"high":3435,"low":3388,"close":3435,"volume":260601,"rsi_14":75.29,"sma_20":3501.75,"sma_60":3449.75,"sma_120":3297.62},{"date":"2025-05-07","open":3445,"high":3464,"low":3407,"close":3421,"volume":184319,"rsi_14":68.83,"sma_20":3508.0,"sma_60":3458.25,"sma_120":3300.62},{"date":"2025-05-08","open":3421,"high":3449,"low":3407,"close":3421,"volume":133358,"rsi_14":64.18,"sma_20":3520.0,"sma_60":3466.58,"sma_120":3303.38},{"date":"2025-05-09","open":3421,"high":3449,"low":3402,"close":3402,"volume":170166,"rsi_14":58.82,"sma_20":3531.75,"sma_60":3473.92,"sma_120":3306.04},{"date":"2025-05-12","open":3397,"high":3435,"low":3397,"close":3435,"volume":262185,"rsi_14":60.0,"sma_20":3548.25,"sma_60":3481.83,"sma_120":3309.12},{"date":"2025-05-13","open":3440,"high":3449,"low":3402,"close":3449,"volume":254725,"rsi_14":64.29,"sma_20":3560.75,"sma_60":3489.67,"sma_120":3312.71},{"date":"2025-05-14","open":3449,"high":3459,"low":3393,"close":3435,"volume":206577,"rsi_14":59.42,"sma_20":3571.5,"sma_60":3497.58,"sma_120":3316.42},{"date":"2025-05-15","open":3426,"high":3431,"low":3393,"close":3421,"volume":155822,"rsi_14":65.08,"sma_20":3578.75,"sma_60":3504.83,"sma_120":3319.67},{"date":"2025-05-16","open":3431,"high":3449,"low":3397,"close":3445,"volume":213458,"rsi_14":65.62,"sma_20":3584.75,"sma_60":3511.42,"sma_120":3323.29},{"date":"2025-05-19","open":3445,"high":3449,"low":3412,"close":3416,"volume":115184,"rsi_14":59.42,"sma_20":3588.5,"sma_60":3517.08,"sma_120":3326.83},{"date":"2025-05-20","open":3416,"high":3454,"low":3416,"close":3454,"volume":264109,"rsi_14":72.06,"sma_20":3593.0,"sma_60":3523.0,"sma_120":3330.54},{"date":"2025-05-21","open":3459,"high":3459,"low":3416,"close":3449,"volume":201529,"rsi_14":66.67,"sma_20":3598.0,"sma_60":3527.42,"sma_120":3334.38},{"date":"2025-05-22","open":3459,"high":3459,"low":3407,"close":3435,"volume":173164,"rsi_14":63.49,"sma_20":3601.25,"sma_60":3530.58,"sma_120":3337.75},{"date":"2025-05-23","open":3435,"high":3459,"low":3407,"close":3459,"volume":150369,"rsi_14":62.3,"sma_20":3608.0,"sma_60":3533.58,"sma_120":3341.29},{"date":"2025-05-26","open":3468,"high":3525,"low":3402,"close":3487,"volume":271404,"rsi_14":59.65,"sma_20":3615.25,"sma_60":3536.75,"sma_120":3344.38},{"date":"2025-05-27","open":3525,"high":3525,"low":3459,"close":3487,"volume":166610,"rsi_14":62.96,"sma_20":3622.25,"sma_60":3539.92,"sma_120":3347.88},{"date":"2025-05-28","open":3487,"high":3506,"low":3454,"close":3487,"volume":216466,"rsi_14":62.96,"sma_20":3631.5,"sma_60":3542.75,"sma_120":3352.54},{"date":"2025-05-29","open":3431,"high":3506,"low":3431,"close":3497,"volume":259776,"rsi_14":69.23,"sma_20":3639.0,"sma_60":3545.83,"sma_120":3356.88},{"date":"2025-05-30","open":3497,"high":3520,"low":3483,"close":3516,"volume":308142,"rsi_14":67.35,"sma_20":3647.5,"sma_60":3549.08,"sma_120":3361.38},{"date":"2025-06-02","open":3516,"high":3525,"low":3468,"close":3478,"volume":246335,"rsi_14":55.56,"sma_20":3652.25,"sma_60":3550.58,"sma_120":3366.38},{"date":"2025-06-04","open":3478,"high":3549,"low":3478,"close":3492,"volume":315678,"rsi_14":61.11,"sma_20":3655.25,"sma_60":3552.08,"sma_120":3371.79},{"date":"2025-06-05","open":3492,"high":3544,"low":3483,"close":3516,"volume":421467,"rsi_14":67.86,"sma_20":3660.25,"sma_60":3555.5,"sma_120":3377.29},{"date":"2025-06-09","open":3516,"high":3544,"low":3483,"close":3516,"volume":498456,"rsi_14":64.71,"sma_20":3665.25,"sma_60":3559.0,"sma_120":3383.04},{"date":"2025-06-10","open":3534,"high":3539,"low":3506,"close":3534,"volume":415237,"rsi_14":75.51,"sma_20":3672.25,"sma_60":3563.83,"sma_120":3389.12},{"date":"2025-06-11","open":3539,"high":3586,"low":3530,"close":3586,"volume":609498,"rsi_14":76.92,"sma_20":3680.25,"sma_60":3570.42,"sma_120":3395.67},{"date":"2025-06-12","open":3586,"high":3605,"low":3487,"close":3568,"volume":1101558,"rsi_14":72.73,"sma_20":3686.5,"sma_60":3575.67,"sma_120":3403.04},{"date":"2025-06-13","open":3577,"high":3582,"low":3492,"close":3582,"volume":1128015,"rsi_14":78.18,"sma_20":3694.25,"sma_60":3581.33,"sma_120":3409.67},{"date":"2025-06-16","open":3563,"high":3563,"low":3426,"close":3449,"volume":936742,"rsi_14":48.72,"sma_20":3695.75,"sma_60":3584.17,"sma_120":3414.38},{"date":"2025-06-17","open":3468,"high":3516,"low":3416,"close":3516,"volume":924979,"rsi_14":53.49,"sma_20":3699.5,"sma_60":3587.33,"sma_120":3419.0},{"date":"2025-06-18","open":3511,"high":3511,"low":3445,"close":3497,"volume":602753,"rsi_14":51.11,"sma_20":3703.75,"sma_60":3589.83,"sma_120":3422.96},{"date":"2025-06-19","open":3497,"high":3501,"low":3416,"close":3454,"volume":657956,"rsi_14":46.46,"sma_20":3703.75,"sma_60":3591.58,"sma_120":3426.79},{"date":"2025-06-20","open":3449,"high":3475,"low":3402,"close":3454,"volume":858891,"rsi_14":45.36,"sma_20":3704.0,"sma_60":3593.67,"sma_120":3430.88},{"date":"2025-06-23","open":3449,"high":3483,"low":3431,"close":3483,"volume":301896,"rsi_14":46.46,"sma_20":3706.5,"sma_60":3596.83,"sma_120":3434.75},{"date":"2025-06-24","open":3487,"high":3553,"low":3473,"close":3553,"volume":415164,"rsi_14":57.55,"sma_20":3711.5,"sma_60":3601.25,"sma_120":3439.33},{"date":"2025-06-25","open":3582,"high":3610,"low":3539,"close":3601,"volume":636041,"rsi_14":60.18,"sma_20":3717.5,"sma_60":3605.5,"sma_120":3444.92},{"date":"2025-06-26","open":3601,"high":3638,"low":3563,"close":3624,"volume":317334,"rsi_14":60.18,"sma_20":3724.75,"sma_60":3610.67,"sma_120":3450.33},{"date":"2025-06-27","open":3605,"high":3648,"low":3568,"close":3591,"volume":486096,"rsi_14":56.67,"sma_20":3730.25,"sma_60":3615.17,"sma_120":3455.21},{"date":"2025-06-30","open":3610,"high":3610,"low":3544,"close":3544,"volume":342016,"rsi_14":50.79,"sma_20":3732.75,"sma_60":3619.67,"sma_120":3459.79},{"date":"2025-07-01","open":3577,"high":3586,"low":3520,"close":3572,"volume":423137,"rsi_14":48.76,"sma_20":3735.75,"sma_60":3624.67,"sma_120":3465.12},{"date":"2025-07-02","open":3572,"high":3620,"low":3558,"close":3620,"volume":319338,"rsi_14":54.33,"sma_20":3743.25,"sma_60":3630.33,"sma_120":3471.62},{"date":"2025-07-03","open":3615,"high":3634,"low":3601,"close":3620,"volume":323658,"rsi_14":53.23,"sma_20":3750.0,"sma_60":3635.67,"sma_120":3477.38},{"date":"2025-07-04","open":3620,"high":3705,"low":3620,"close":3690,"volume":723854,"rsi_14":72.97,"sma_20":3759.25,"sma_60":3642.5,"sma_120":3483.58},{"date":"2025-07-07","open":3690,"high":3695,"low":3624,"close":3643,"volume":210438,"rsi_14":62.62,"sma_20":3766.0,"sma_60":3650.42,"sma_120":3489.33},{"date":"2025-07-08","open":3653,"high":3690,"low":3643,"close":3657,"volume":270416,"rsi_14":66.04,"sma_20":3772.5,"sma_60":3658.83,"sma_120":3495.42},{"date":"2025-07-09","open":3681,"high":3681,"low":3662,"close":3667,"volume":144559,"rsi_14":72.73,"sma_20":3776.75,"sma_60":3668.42,"sma_120":3501.46},{"date":"2025-07-10","open":3681,"high":3681,"low":3620,"close":3643,"volume":334359,"rsi_14":69.23,"sma_20":3780.75,"sma_60":3676.0,"sma_120":3507.38},{"date":"2025-07-11","open":3643,"high":3672,"low":3591,"close":3638,"volume":307473,"rsi_14":66.67,"sma_20":3783.75,"sma_60":3683.17,"sma_120":3513.38},{"date":"2025-07-14","open":3638,"high":3648,"low":3539,"close":3601,"volume":358925,"rsi_14":55.43,"sma_20":3791.75,"sma_60":3688.75,"sma_120":3519.12},{"date":"2025-07-15","open":3601,"high":3638,"low":3582,"close":3582,"volume":256612,"rsi_14":47.67,"sma_20":3795.25,"sma_60":3693.17,"sma_120":3525.04},{"date":"2025-07-16","open":3582,"high":3605,"low":3563,"close":3582,"volume":342338,"rsi_14":44.44,"sma_20":3799.75,"sma_60":3697.33,"sma_120":3530.88},{"date":"2025-07-17","open":3601,"high":3610,"low":3549,"close":3591,"volume":269652,"rsi_14":50.0,"sma_20":3807.0,"sma_60":3701.25,"sma_120":3536.62},{"date":"2025-07-18","open":3596,"high":3610,"low":3572,"close":3610,"volume":361135,"rsi_14":60.0,"sma_20":3815.25,"sma_60":3705.75,"sma_120":3542.46},{"date":"2025-07-21","open":3610,"high":3624,"low":3591,"close":3615,"volume":219496,"rsi_14":56.92,"sma_20":3822.25,"sma_60":3710.0,"sma_120":3548.33},{"date":"2025-07-22","open":3624,"high":3634,"low":3605,"close":3629,"volume":258245,"rsi_14":51.72,"sma_20":3826.25,"sma_60":3715.25,"sma_120":3554.42},{"date":"2025-07-23","open":3629,"high":3634,"low":3586,"close":3624,"volume":224459,"rsi_14":50.85,"sma_20":3827.5,"sma_60":3720.08,"sma_120":3560.33},{"date":"2025-07-24","open":3634,"high":3634,"low":3596,"close":3634,"volume":227300,"rsi_14":36.96,"sma_20":3828.0,"sma_60":3725.0,"sma_120":3566.46},{"date":"2025-07-25","open":3634,"high":3638,"low":3596,"close":3638,"volume":227043,"rsi_14":48.65,"sma_20":3830.5,"sma_60":3730.75,"sma_120":3572.67},{"date":"2025-07-28","open":3638,"high":3643,"low":3586,"close":3615,"volume":254678,"rsi_14":38.46,"sma_20":3834.25,"sma_60":3735.33,"sma_120":3578.92},{"date":"2025-07-29","open":3629,"high":3681,"low":3416,"close":3634,"volume":487767,"rsi_14":41.46,"sma_20":3837.5,"sma_60":3740.25,"sma_120":3585.75},{"date":"2025-07-30","open":3634,"high":3657,"low":3610,"close":3648,"volume":326448,"rsi_14":51.28,"sma_20":3839.0,"sma_60":3744.83,"sma_120":3592.5},{"date":"2025-07-31","open":3648,"high":3648,"low":3615,"close":3634,"volume":168281,"rsi_14":48.78,"sma_20":3839.75,"sma_60":3748.33,"sma_120":3599.04},{"date":"2025-08-01","open":3568,"high":3620,"low":3544,"close":3568,"volume":348602,"rsi_14":42.55,"sma_20":3833.25,"sma_60":3750.92,"sma_120":3604.58},{"date":"2025-08-04","open":3563,"high":3620,"low":3549,"close":3620,"volume":273477,"rsi_14":57.41,"sma_20":3832.0,"sma_60":3754.42,"sma_120":3610.5},{"date":"2025-08-05","open":3620,"high":3681,"low":3620,"close":3667,"volume":543246,"rsi_14":64.06,"sma_20":3832.5,"sma_60":3759.08,"sma_120":3616.5},{"date":"2025-08-06","open":3667,"high":3728,"low":3662,"close":3714,"volume":396858,"rsi_14":68.06,"sma_20":3835.0,"sma_60":3764.0,"sma_120":3622.92},{"date":"2025-08-07","open":3714,"high":3766,"low":3690,"close":3761,"volume":366767,"rsi_14":70.51,"sma_20":3841.25,"sma_60":3769.5,"sma_120":3629.58},{"date":"2025-08-08","open":3761,"high":3775,"low":3719,"close":3747,"volume":190108,"rsi_14":67.5,"sma_20":3847.0,"sma_60":3775.0,"sma_120":3636.29},{"date":"2025-08-11","open":3761,"high":3761,"low":3724,"close":3752,"volume":206480,"rsi_14":66.67,"sma_20":3855.0,"sma_60":3780.83,"sma_120":3642.83},{"date":"2025-08-12","open":3747,"high":3771,"low":3733,"close":3771,"volume":223601,"rsi_14":69.14,"sma_20":3865.0,"sma_60":3786.58,"sma_120":3649.0},{"date":"2025-08-13","open":3771,"high":3799,"low":3728,"close":3738,"volume":312858,"rsi_14":62.79,"sma_20":3873.25,"sma_60":3792.25,"sma_120":3654.67},{"date":"2025-08-14","open":3771,"high":3771,"low":3610,"close":3667,"volume":1629828,"rsi_14":53.0,"sma_20":3877.25,"sma_60":3796.0,"sma_120":3659.5},{"date":"2025-08-18","open":3667,"high":3709,"low":3596,"close":3601,"volume":482801,"rsi_14":48.62,"sma_20":3876.75,"sma_60":3798.67,"sma_120":3663.04},{"date":"2025-08-19","open":3601,"high":3662,"low":3596,"close":3634,"volume":392907,"rsi_14":50.0,"sma_20":3877.75,"sma_60":3802.17,"sma_120":3666.38},{"date":"2025-08-20","open":3634,"high":3634,"low":3558,"close":3610,"volume":268321,"rsi_14":46.49,"sma_20":3876.75,"sma_60":3804.83,"sma_120":3669.21},{"date":"2025-08-21","open":3610,"high":3626,"low":3582,"close":3615,"volume":283933,"rsi_14":48.21,"sma_20":3876.25,"sma_60":3807.08,"sma_120":3671.92},{"date":"2025-08-22","open":3620,"high":3638,"low":3582,"close":3610,"volume":375080,"rsi_14":54.55,"sma_20":3875.0,"sma_60":3809.25,"sma_120":3674.58},{"date":"2025-08-25","open":3634,"high":3638,"low":3586,"close":3591,"volume":317254,"rsi_14":46.74,"sma_20":3872.5,"sma_60":3811.08,"sma_120":3676.92},{"date":"2025-08-26","open":3591,"high":3629,"low":3563,"close":3620,"volume":540191,"rsi_14":44.32,"sma_20":3872.75,"sma_60":3813.25,"sma_120":3679.54},{"date":"2025-08-27","open":3620,"high":3634,"low":3558,"close":3572,"volume":378328,"rsi_14":32.95,"sma_20":3869.5,"sma_60":3814.25,"sma_120":3681.67},{"date":"2025-08-28","open":3572,"high":3605,"low":3563,"close":3591,"volume":264444,"rsi_14":28.05,"sma_20":3866.5,"sma_60":3816.25,"sma_120":3683.42},{"date":"2025-08-29","open":3610,"high":3620,"low":3582,"close":3610,"volume":267349,"rsi_14":32.53,"sma_20":3865.25,"sma_60":3818.33,"sma_120":3685.21},{"date":"2025-09-01","open":3489,"high":3543,"low":3479,"close":3498,"volume":349838,"rsi_14":33.33,"sma_20":3868.0,"sma_60":3820.17,"sma_120":3687.83},{"date":"2025-09-02","open":3638,"high":3681,"low":3629,"close":3681,"volume":265333,"rsi_14":39.78,"sma_20":3871.25,"sma_60":3823.08,"sma_120":3691.04},{"date":"2025-09-03","open":3686,"high":3690,"low":3662,"close":3676,"volume":275254,"rsi_14":42.53,"sma_20":3871.75,"sma_60":3825.58,"sma_120":3694.71},{"date":"2025-09-04","open":3676,"high":3705,"low":3653,"close":3686,"volume":522803,"rsi_14":52.7,"sma_20":3870.25,"sma_60":3827.33,"sma_120":3698.88},{"date":"2025-09-05","open":3695,"high":3733,"low":3686,"close":3733,"volume":448615,"rsi_14":70.0,"sma_20":3868.75,"sma_60":3830.25,"sma_120":3702.96},{"date":"2025-09-08","open":3733,"high":3832,"low":3724,"close":3823,"volume":817835,"rsi_14":74.39,"sma_20":3872.75,"sma_60":3834.5,"sma_120":3707.92},{"date":"2025-09-09","open":3832,"high":3846,"low":3752,"close":3757,"volume":620878,"rsi_14":67.03,"sma_20":3873.0,"sma_60":3839.92,"sma_120":3712.04},{"date":"2025-09-10","open":3757,"high":3809,"low":3757,"close":3804,"volume":374199,"rsi_14":70.0,"sma_20":3874.75,"sma_60":3845.0,"sma_120":3716.17},{"date":"2025-09-11","open":3823,"high":3832,"low":3785,"close":3799,"volume":250493,"rsi_14":70.0,"sma_20":3878.0,"sma_60":3850.33,"sma_120":3720.08},{"date":"2025-09-12","open":3818,"high":3832,"low":3780,"close":3818,"volume":286766,"rsi_14":74.0,"sma_20":3886.0,"sma_60":3856.75,"sma_120":3724.17},{"date":"2025-09-15","open":3818,"high":3827,"low":3785,"close":3813,"volume":250266,"rsi_14":71.58,"sma_20":3897.25,"sma_60":3863.08,"sma_120":3728.38},{"date":"2025-09-16","open":3813,"high":3813,"low":3742,"close":3766,"volume":347396,"rsi_14":71.58,"sma_20":3904.25,"sma_60":3868.08,"sma_120":3732.46},{"date":"2025-09-17","open":3766,"high":3799,"low":3766,"close":3799,"volume":240809,"rsi_14":72.45,"sma_20":3914.25,"sma_60":3872.42,"sma_120":3736.83},{"date":"2025-09-18","open":3790,"high":3794,"low":3761,"close":3785,"volume":362459,"rsi_14":70.53,"sma_20":3923.75,"sma_60":3875.83,"sma_120":3740.67},{"date":"2025-09-19","open":4025,"high":4050,"low":3995,"close":4050,"volume":443131,"rsi_14":72.0,"sma_20":3935.25,"sma_60":3879.42,"sma_120":3745.04},{"date":"2025-09-22","open":3818,"high":3818,"low":3771,"close":3790,"volume":416998,"rsi_14":62.11,"sma_20":3945.75,"sma_60":3882.92,"sma_120":3749.04},{"date":"2025-09-23","open":3804,"high":3804,"low":3686,"close":3742,"volume":535526,"rsi_14":56.73,"sma_20":3952.25,"sma_60":3886.42,"sma_120":3753.04},{"date":"2025-09-24","open":3742,"high":3794,"low":3742,"close":3785,"volume":494567,"rsi_14":59.46,"sma_20":3963.5,"sma_60":3890.17,"sma_120":3757.42},{"date":"2025-09-25","open":3806,"high":3865,"low":3772,"close":3831,"volume":419459,"rsi_14":48.7,"sma_20":3970.25,"sma_60":3891.92,"sma_120":3761.12},{"date":"2025-09-26","open":3797,"high":3850,"low":3767,"close":3806,"volume":438486,"rsi_14":36.63,"sma_20":3974.75,"sma_60":3893.25,"sma_120":3764.46},{"date":"2025-09-29","open":3767,"high":3811,"low":3758,"close":3787,"volume":320220,"rsi_14":40.66,"sma_20":3977.75,"sma_60":3893.0,"sma_120":3767.75},{"date":"2025-09-30","open":3797,"high":3801,"low":3758,"close":3792,"volume":287588,"rsi_14":34.15,"sma_20":3977.75,"sma_60":3893.67,"sma_120":3772.04},{"date":"2025-10-01","open":3777,"high":3801,"low":3748,"close":3797,"volume":256938,"rsi_14":35.37,"sma_20":3978.25,"sma_60":3894.17,"sma_120":3776.5},{"date":"2025-10-02","open":3797,"high":3811,"low":3753,"close":3782,"volume":281654,"rsi_14":30.86,"sma_20":3977.5,"sma_60":3894.25,"sma_120":3781.33},{"date":"2025-10-10","open":3777,"high":3806,"low":3758,"close":3787,"volume":328517,"rsi_14":32.1,"sma_20":3974.5,"sma_60":3894.83,"sma_120":3785.42},{"date":"2025-10-13","open":3777,"high":3792,"low":3714,"close":3787,"volume":390185,"rsi_14":36.62,"sma_20":3966.75,"sma_60":3895.5,"sma_120":3789.33},{"date":"2025-10-14","open":3801,"high":3801,"low":3743,"close":3792,"volume":330395,"rsi_14":30.77,"sma_20":3962.75,"sma_60":3896.92,"sma_120":3792.83},{"date":"2025-10-15","open":3763,"high":3787,"low":3748,"close":3772,"volume":320656,"rsi_14":29.41,"sma_20":3955.25,"sma_60":3898.33,"sma_120":3795.75},{"date":"2025-10-16","open":3772,"high":3801,"low":3753,"close":3777,"volume":475633,"rsi_14":22.58,"sma_20":3948.25,"sma_60":3899.83,"sma_120":3798.58},{"date":"2025-10-17","open":3777,"high":3782,"low":3733,"close":3777,"volume":427199,"rsi_14":25.93,"sma_20":3940.25,"sma_60":3901.17,"sma_120":3801.21},{"date":"2025-10-20","open":3777,"high":3787,"low":3748,"close":3777,"volume":400186,"rsi_14":31.82,"sma_20":3932.5,"sma_60":3902.17,"sma_120":3803.96},{"date":"2025-10-21","open":3777,"high":3782,"low":3743,"close":3772,"volume":533468,"rsi_14":13.89,"sma_20":3927.0,"sma_60":3903.0,"sma_120":3806.5},{"date":"2025-10-22","open":3777,"high":3777,"low":3728,"close":3767,"volume":528465,"rsi_14":21.74,"sma_20":3919.5,"sma_60":3903.5,"sma_120":3809.38},{"date":"2025-10-23","open":3763,"high":3763,"low":3719,"close":3748,"volume":362439,"rsi_14":22.73,"sma_20":3911.25,"sma_60":3903.75,"sma_120":3811.92},{"date":"2025-10-24","open":3748,"high":3758,"low":3728,"close":3743,"volume":371304,"rsi_14":26.32,"sma_20":3901.0,"sma_60":3903.75,"sma_120":3814.38},{"date":"2025-10-27","open":3753,"high":3792,"low":3699,"close":3748,"volume":530448,"rsi_14":26.32,"sma_20":3893.0,"sma_60":3903.75,"sma_120":3817.25},{"date":"2025-10-28","open":3728,"high":3758,"low":3724,"close":3733,"volume":440593,"rsi_14":19.05,"sma_20":3886.75,"sma_60":3903.92,"sma_120":3819.62},{"date":"2025-10-29","open":3738,"high":3743,"low":3704,"close":3738,"volume":328246,"rsi_14":26.32,"sma_20":3878.5,"sma_60":3903.83,"sma_120":3822.04},{"date":"2025-10-30","open":3738,"high":3777,"low":3714,"close":3777,"volume":390451,"rsi_14":46.15,"sma_20":3875.75,"sma_60":3904.17,"sma_120":3824.5},{"date":"2025-10-31","open":3777,"high":3777,"low":3748,"close":3753,"volume":316027,"rsi_14":38.71,"sma_20":3873.0,"sma_60":3904.33,"sma_120":3826.33},{"date":"2025-11-03","open":3719,"high":3748,"low":3719,"close":3738,"volume":424851,"rsi_14":33.33,"sma_20":3870.5,"sma_60":3905.42,"sma_120":3828.17},{"date":"2025-11-04","open":3738,"high":3738,"low":3665,"close":3699,"volume":335438,"rsi_14":29.73,"sma_20":3865.75,"sma_60":3904.92,"sma_120":3829.67},{"date":"2025-11-05","open":3714,"high":3714,"low":3646,"close":3655,"volume":453041,"rsi_14":22.22,"sma_20":3858.5,"sma_60":3902.83,"sma_120":3830.96},{"date":"2025-11-06","open":3655,"high":3709,"low":3651,"close":3704,"volume":374749,"rsi_14":36.36,"sma_20":3854.5,"sma_60":3900.75,"sma_120":3832.38},{"date":"2025-11-07","open":3714,"high":3724,"low":3670,"close":3724,"volume":279548,"rsi_14":40.68,"sma_20":3851.25,"sma_60":3898.17,"sma_120":3833.83},{"date":"2025-11-10","open":3724,"high":3748,"low":3719,"close":3738,"volume":226508,"rsi_14":44.26,"sma_20":3848.75,"sma_60":3896.08,"sma_120":3835.54},{"date":"2025-11-11","open":3748,"high":3782,"low":3699,"close":3748,"volume":419708,"rsi_14":46.77,"sma_20":3846.5,"sma_60":3894.08,"sma_120":3837.46},{"date":"2025-11-12","open":3782,"high":3782,"low":3733,"close":3758,"volume":484301,"rsi_14":51.67,"sma_20":3845.75,"sma_60":3891.92,"sma_120":3839.25},{"date":"2025-11-13","open":3763,"high":3811,"low":3743,"close":3782,"volume":448096,"rsi_14":56.25,"sma_20":3846.0,"sma_60":3890.75,"sma_120":3841.5},{"date":"2025-11-14","open":3782,"high":3811,"low":3758,"close":3811,"volume":473791,"rsi_14":59.42,"sma_20":3847.75,"sma_60":3891.33,"sma_120":3843.67},{"date":"2025-11-17","open":3845,"high":3845,"low":3763,"close":3816,"volume":292523,"rsi_14":62.69,"sma_20":3849.75,"sma_60":3893.17,"sma_120":3845.92},{"date":"2025-11-18","open":3816,"high":3845,"low":3792,"close":3840,"volume":363565,"rsi_14":64.79,"sma_20":3853.25,"sma_60":3894.83,"sma_120":3848.5},{"date":"2025-11-19","open":3840,"high":3874,"low":3797,"close":3850,"volume":277286,"rsi_14":61.54,"sma_20":3857.5,"sma_60":3897.08,"sma_120":3850.96},{"date":"2025-11-20","open":3865,"high":3865,"low":3806,"close":3860,"volume":274637,"rsi_14":67.74,"sma_20":3863.25,"sma_60":3899.42,"sma_120":3853.25},{"date":"2025-11-21","open":3816,"high":3865,"low":3816,"close":3865,"volume":294852,"rsi_14":71.67,"sma_20":3869.5,"sma_60":3901.92,"sma_120":3855.58},{"date":"2025-11-24","open":3836,"high":3913,"low":3738,"close":3860,"volume":604318,"rsi_14":81.13,"sma_20":3875.25,"sma_60":3904.67,"sma_120":3857.88},{"date":"2025-11-25","open":3894,"high":3923,"low":3855,"close":3874,"volume":619846,"rsi_14":97.87,"sma_20":3882.5,"sma_60":3907.17,"sma_120":3860.21},{"date":"2025-11-26","open":3874,"high":3928,"low":3870,"close":3928,"volume":367792,"rsi_14":97.92,"sma_20":3892.25,"sma_60":3911.42,"sma_120":3862.83},{"date":"2025-11-27","open":3928,"high":3972,"low":3909,"close":3962,"volume":884571,"rsi_14":98.04,"sma_20":3901.75,"sma_60":3915.92,"sma_120":3866.08},{"date":"2025-11-28","open":3962,"high":3972,"low":3943,"close":3967,"volume":209667,"rsi_14":97.96,"sma_20":3912.75,"sma_60":3920.17,"sma_120":3869.25},{"date":"2025-12-01","open":3967,"high":3972,"low":3879,"close":3943,"volume":157251,"rsi_14":88.46,"sma_20":3923.25,"sma_60":3923.83,"sma_120":3872.0},{"date":"2025-12-02","open":3967,"high":3967,"low":3874,"close":3909,"volume":289244,"rsi_14":77.19,"sma_20":3934.0,"sma_60":3925.83,"sma_120":3874.46},{"date":"2025-12-03","open":3909,"high":3952,"low":3904,"close":3952,"volume":326817,"rsi_14":78.69,"sma_20":3949.25,"sma_60":3928.67,"sma_120":3877.12},{"date":"2025-12-04","open":3962,"high":4011,"low":3938,"close":4001,"volume":515226,"rsi_14":80.0,"sma_20":3964.5,"sma_60":3932.17,"sma_120":3879.75},{"date":"2025-12-05","open":4001,"high":4069,"low":3986,"close":4040,"volume":651326,"rsi_14":81.94,"sma_20":3980.75,"sma_60":3935.5,"sma_120":3882.88},{"date":"2025-12-08","open":4050,"high":4050,"low":3982,"close":4001,"volume":333874,"rsi_14":72.0,"sma_20":3994.25,"sma_60":3936.58,"sma_120":3885.54},{"date":"2025-12-09","open":4040,"high":4040,"low":3957,"close":4006,"volume":246965,"rsi_14":71.62,"sma_20":4007.5,"sma_60":3938.92,"sma_120":3889.42},{"date":"2025-12-10","open":4011,"high":4016,"low":3967,"close":4011,"volume":180390,"rsi_14":71.23,"sma_20":4020.5,"sma_60":3940.5,"sma_120":3892.75},{"date":"2025-12-11","open":3952,"high":3996,"low":3913,"close":3996,"volume":946237,"rsi_14":68.0,"sma_20":4031.5,"sma_60":3941.92,"sma_120":3896.12},{"date":"2025-12-12","open":3996,"high":3996,"low":3904,"close":3962,"volume":679260,"rsi_14":62.96,"sma_20":4039.25,"sma_60":3942.42,"sma_120":3899.58},{"date":"2025-12-15","open":3943,"high":3967,"low":3840,"close":3840,"volume":455860,"rsi_14":46.6,"sma_20":4040.5,"sma_60":3940.92,"sma_120":3902.0},{"date":"2025-12-16","open":3860,"high":3865,"low":3806,"close":3845,"volume":501447,"rsi_14":40.86,"sma_20":4040.75,"sma_60":3940.33,"sma_120":3904.21},{"date":"2025-12-17","open":3845,"high":3889,"low":3777,"close":3831,"volume":503488,"rsi_14":34.83,"sma_20":4039.75,"sma_60":3938.92,"sma_120":3905.67},{"date":"2025-12-18","open":3836,"high":3836,"low":3777,"close":3792,"volume":530174,"rsi_14":31.25,"sma_20":4036.25,"sma_60":3936.92,"sma_120":3906.38},{"date":"2025-12-19","open":3797,"high":3884,"low":3797,"close":3874,"volume":340682,"rsi_14":43.52,"sma_20":4036.75,"sma_60":3935.75,"sma_120":3907.58},{"date":"2025-12-22","open":3850,"high":3923,"low":3826,"close":3831,"volume":284507,"rsi_14":42.73,"sma_20":4035.25,"sma_60":3934.5,"sma_120":3908.71},{"date":"2025-12-23","open":3831,"high":3860,"low":3821,"close":3840,"volume":169117,"rsi_14":38.83,"sma_20":4033.5,"sma_60":3934.25,"sma_120":3910.33},{"date":"2025-12-24","open":3865,"high":3874,"low":3811,"close":3874,"volume":168244,"rsi_14":37.0,"sma_20":4030.75,"sma_60":3933.83,"sma_120":3912.0},{"date":"2025-12-26","open":3884,"high":3909,"low":3865,"close":3879,"volume":238341,"rsi_14":32.26,"sma_20":4026.5,"sma_60":3934.67,"sma_120":3913.29},{"date":"2025-12-29","open":3870,"high":3870,"low":3777,"close":3826,"volume":229293,"rsi_14":31.25,"sma_20":4019.25,"sma_60":3935.0,"sma_120":3914.12},{"date":"2025-12-30","open":3860,"high":3860,"low":3748,"close":3855,"volume":193909,"rsi_14":34.65,"sma_20":4014.75,"sma_60":3936.17,"sma_120":3914.58},{"date":"2026-01-02","open":3850,"high":3923,"low":3821,"close":3894,"volume":265634,"rsi_14":38.89,"sma_20":4014.0,"sma_60":3937.92,"sma_120":3915.79},{"date":"2026-01-05","open":3894,"high":3918,"low":3821,"close":3894,"volume":325639,"rsi_14":40.0,"sma_20":4011.0,"sma_60":3939.58,"sma_120":3916.88},{"date":"2026-01-06","open":3889,"high":3913,"low":3845,"close":3913,"volume":253602,"rsi_14":45.1,"sma_20":4006.5,"sma_60":3941.83,"sma_120":3918.04},{"date":"2026-01-07","open":3923,"high":3962,"low":3845,"close":3933,"volume":475048,"rsi_14":61.73,"sma_20":4001.0,"sma_60":3944.33,"sma_120":3919.58},{"date":"2026-01-08","open":3933,"high":3938,"low":3884,"close":3923,"volume":294071,"rsi_14":59.76,"sma_20":3997.0,"sma_60":3946.67,"sma_120":3921.08},{"date":"2026-01-09","open":3933,"high":3933,"low":3884,"close":3909,"volume":242503,"rsi_14":59.76,"sma_20":3992.0,"sma_60":3948.67,"sma_120":3922.79},{"date":"2026-01-12","open":3913,"high":3913,"low":3889,"close":3904,"volume":223116,"rsi_14":65.33,"sma_20":3986.5,"sma_60":3950.92,"sma_120":3924.62},{"date":"2026-01-13","open":3904,"high":3909,"low":3889,"close":3904,"volume":188164,"rsi_14":55.17,"sma_20":3981.75,"sma_60":3953.08,"sma_120":3926.46},{"date":"2026-01-14","open":3894,"high":3972,"low":3894,"close":3972,"volume":575669,"rsi_14":73.02,"sma_20":3982.25,"sma_60":3956.42,"sma_120":3928.79},{"date":"2026-01-15","open":3913,"high":4040,"low":3913,"close":4040,"volume":458265,"rsi_14":77.33,"sma_20":3992.5,"sma_60":3960.92,"sma_120":3931.54},{"date":"2026-01-16","open":4059,"high":4059,"low":4001,"close":4050,"volume":289563,"rsi_14":98.44,"sma_20":3928.75,"sma_60":3925.67,"sma_120":3872.92},{"date":"2026-01-19","open":4050,"high":4137,"low":4021,"close":4132,"volume":538513,"rsi_14":80.23,"sma_20":4018.5,"sma_60":3971.92,"sma_120":3937.71},{"date":"2026-01-20","open":4137,"high":4215,"low":4132,"close":4196,"volume":418973,"rsi_14":93.18,"sma_20":4039.25,"sma_60":3979.58,"sma_120":3941.67},{"date":"2026-01-21","open":4196,"high":4196,"low":4132,"close":4147,"volume":319216,"rsi_14":82.61,"sma_20":4053.25,"sma_60":3986.5,"sma_120":3945.12},{"date":"2026-01-22","open":4162,"high":4201,"low":4157,"close":4157,"volume":416822,"rsi_14":81.4,"sma_20":4070.0,"sma_60":3993.5,"sma_120":3948.62},{"date":"2026-01-23","open":4157,"high":4215,"low":4157,"close":4181,"volume":400026,"rsi_14":82.42,"sma_20":4087.5,"sma_60":4001.17,"sma_120":3952.54},{"date":"2026-01-26","open":4186,"high":4288,"low":4181,"close":4278,"volume":666528,"rsi_14":85.05,"sma_20":4108.25,"sma_60":4010.42,"sma_120":3957.12},{"date":"2026-01-27","open":4283,"high":4352,"low":4259,"close":4337,"volume":502611,"rsi_14":86.09,"sma_20":4131.75,"sma_60":4020.0,"sma_120":3962.08},{"date":"2026-01-28","open":4337,"high":4347,"low":4244,"close":4259,"volume":560683,"rsi_14":76.74,"sma_20":4154.0,"sma_60":4028.67,"sma_120":3966.5},{"date":"2026-01-29","open":4235,"high":4352,"low":4215,"close":4347,"volume":480364,"rsi_14":81.25,"sma_20":4179.25,"sma_60":4039.08,"sma_120":3972.25},{"date":"2026-01-30","open":4342,"high":4342,"low":4220,"close":4249,"volume":479917,"rsi_14":71.78,"sma_20":4197.5,"sma_60":4048.5,"sma_120":3976.71},{"date":"2026-02-02","open":4220,"high":4264,"low":4157,"close":4162,"volume":322114,"rsi_14":64.64,"sma_20":4211.25,"sma_60":4057.17,"sma_120":3980.0},{"date":"2026-02-03","open":4162,"high":4269,"low":4118,"close":4259,"volume":262166,"rsi_14":65.78,"sma_20":4229.0,"sma_60":4066.67,"sma_120":3983.71},{"date":"2026-02-04","open":4225,"high":4313,"low":4186,"close":4313,"volume":258968,"rsi_14":99.14,"sma_20":3960.25,"sma_60":3934.58,"sma_120":3878.83},{"date":"2026-02-05","open":4171,"high":4322,"low":4171,"close":4322,"volume":216711,"rsi_14":99.12,"sma_20":3994.5,"sma_60":3943.75,"sma_120":3884.67},{"date":"2026-02-06","open":4317,"high":4337,"low":4235,"close":4313,"volume":252537,"rsi_14":97.25,"sma_20":4025.75,"sma_60":3952.58,"sma_120":3889.96},{"date":"2026-02-09","open":4313,"high":4361,"low":4288,"close":4332,"volume":276988,"rsi_14":97.32,"sma_20":4057.0,"sma_60":3960.92,"sma_120":3895.58},{"date":"2026-02-10","open":4332,"high":4381,"low":4303,"close":4381,"volume":270901,"rsi_14":97.44,"sma_20":4090.0,"sma_60":3968.5,"sma_120":3901.5},{"date":"2026-02-11","open":4381,"high":4386,"low":4342,"close":4381,"volume":180707,"rsi_14":97.39,"sma_20":4122.5,"sma_60":3977.25,"sma_120":3908.58},{"date":"2026-02-12","open":4381,"high":4468,"low":4342,"close":4459,"volume":343659,"rsi_14":97.67,"sma_20":4158.5,"sma_60":3986.5,"sma_120":3915.75},{"date":"2026-02-13","open":4429,"high":4473,"low":4400,"close":4454,"volume":241169,"rsi_14":96.9,"sma_20":4193.0,"sma_60":3995.75,"sma_120":3923.04},{"date":"2026-02-19","open":4454,"high":4507,"low":4434,"close":4507,"volume":481245,"rsi_14":97.84,"sma_20":4228.75,"sma_60":4005.58,"sma_120":3931.17},{"date":"2026-02-20","open":4507,"high":4527,"low":4405,"close":4459,"volume":293330,"rsi_14":91.1,"sma_20":4261.75,"sma_60":4014.67,"sma_120":3938.88},{"date":"2026-02-23","open":4459,"high":4536,"low":4283,"close":4536,"volume":402379,"rsi_14":91.39,"sma_20":4297.5,"sma_60":4025.92,"sma_120":3947.0},{"date":"2026-02-24","open":4473,"high":4556,"low":4473,"close":4556,"volume":370483,"rsi_14":91.22,"sma_20":4333.75,"sma_60":4036.92,"sma_120":3954.67},{"date":"2026-02-25","open":4556,"high":4658,"low":4527,"close":4556,"volume":339381,"rsi_14":87.85,"sma_20":4492.0,"sma_60":4204.33,"sma_120":4055.75},{"date":"2026-02-26","open":4556,"high":4707,"low":4551,"close":4648,"volume":563266,"rsi_14":91.28,"sma_20":4409.75,"sma_60":4060.08,"sma_120":3969.75},{"date":"2026-02-27","open":4648,"high":4721,"low":4624,"close":4721,"volume":553184,"rsi_14":88.18,"sma_20":4530.75,"sma_60":4229.67,"sma_120":4072.79},{"date":"2026-03-03","open":4721,"high":4731,"low":4478,"close":4498,"volume":318173,"rsi_14":61.69,"sma_20":4543.0,"sma_60":4238.75,"sma_120":4079.46},{"date":"2026-03-04","open":4449,"high":4468,"low":4050,"close":4205,"volume":734967,"rsi_14":44.81,"sma_20":4535.75,"sma_60":4243.25,"sma_120":4083.54},{"date":"2026-03-05","open":4293,"high":4478,"low":4283,"close":4468,"volume":585610,"rsi_14":55.34,"sma_20":4547.0,"sma_60":4252.83,"sma_120":4089.33},{"date":"2026-03-06","open":4468,"high":4468,"low":4186,"close":4317,"volume":307031,"rsi_14":47.7,"sma_20":4555.0,"sma_60":4259.08,"sma_120":4093.88},{"date":"2026-03-09","open":4303,"high":4371,"low":4137,"close":4327,"volume":306565,"rsi_14":48.07,"sma_20":4558.5,"sma_60":4264.67,"sma_120":4098.42},{"date":"2026-03-10","open":4352,"high":4600,"low":4352,"close":4566,"volume":460332,"rsi_14":53.46,"sma_20":4571.5,"sma_60":4273.67,"sma_120":4104.58},{"date":"2026-03-11","open":4566,"high":4624,"low":4478,"close":4546,"volume":345303,"rsi_14":52.96,"sma_20":4583.0,"sma_60":4283.0,"sma_120":4109.79},{"date":"2026-03-12","open":4546,"high":4614,"low":4522,"close":4561,"volume":309996,"rsi_14":51.76,"sma_20":4595.75,"sma_60":4292.5,"sma_120":4115.71},{"date":"2026-03-13","open":4512,"high":4668,"low":4395,"close":4668,"volume":361743,"rsi_14":56.62,"sma_20":4613.0,"sma_60":4303.75,"sma_120":4122.12},{"date":"2026-03-16","open":4663,"high":4663,"low":4527,"close":4556,"volume":269379,"rsi_14":50.6,"sma_20":4622.0,"sma_60":4186.92,"sma_120":4041.21},{"date":"2026-03-17","open":4546,"high":4663,"low":4517,"close":4566,"volume":244119,"rsi_14":50.3,"sma_20":4631.5,"sma_60":4200.17,"sma_120":4048.54},{"date":"2026-03-18","open":4575,"high":4692,"low":4571,"close":4663,"volume":385175,"rsi_14":53.14,"sma_20":4642.0,"sma_60":4215.42,"sma_120":4056.88},{"date":"2026-03-19","open":4658,"high":4702,"low":4536,"close":4682,"volume":253301,"rsi_14":51.04,"sma_20":4653.75,"sma_60":4230.92,"sma_120":4065.38},{"date":"2026-03-20","open":4682,"high":4721,"low":4653,"close":4721,"volume":597569,"rsi_14":50.0,"sma_20":4664.75,"sma_60":4247.08,"sma_120":4074.12},{"date":"2026-03-23","open":4534,"high":4534,"low":4365,"close":4365,"volume":412595,"rsi_14":50.62,"sma_20":4667.75,"sma_60":4259.75,"sma_120":4080.96},{"date":"2026-03-24","open":4445,"high":4469,"low":4300,"close":4469,"volume":176561,"rsi_14":61.42,"sma_20":4666.0,"sma_60":4272.25,"sma_120":4087.62},{"date":"2026-03-25","open":4474,"high":4503,"low":4373,"close":4479,"volume":238286,"rsi_14":52.09,"sma_20":4663.75,"sma_60":4285.0,"sma_120":4094.25},{"date":"2026-03-26","open":4411,"high":4489,"low":4411,"close":4465,"volume":207473,"rsi_14":59.89,"sma_20":4660.75,"sma_60":4297.83,"sma_120":4100.79},{"date":"2026-03-27","open":4465,"high":4542,"low":4411,"close":4484,"volume":223298,"rsi_14":60.32,"sma_20":4654.0,"sma_60":4311.08,"sma_120":4107.42},{"date":"2026-03-30","open":4411,"high":4547,"low":4411,"close":4537,"volume":229848,"rsi_14":50.33,"sma_20":4646.25,"sma_60":4325.17,"sma_120":4114.46},{"date":"2026-03-31","open":4532,"high":4542,"low":4358,"close":4469,"volume":366407,"rsi_14":47.2,"sma_20":4646.5,"sma_60":4338.33,"sma_120":4121.12},{"date":"2026-04-01","open":4527,"high":4566,"low":4368,"close":4493,"volume":227908,"rsi_14":47.85,"sma_20":4663.0,"sma_60":4351.83,"sma_120":4127.83},{"date":"2026-04-02","open":4493,"high":4687,"low":4421,"close":4484,"volume":187147,"rsi_14":39.16,"sma_20":4665.5,"sma_60":4364.5,"sma_120":4134.33},{"date":"2026-04-03","open":4645,"high":4695,"low":4590,"close":4660,"volume":128219,"rsi_14":48.39,"sma_20":4676.75,"sma_60":4377.92,"sma_120":4141.12},{"date":"2026-04-06","open":4503,"high":4634,"low":4373,"close":4537,"volume":120456,"rsi_14":50.39,"sma_20":4689.25,"sma_60":4392.17,"sma_120":4148.79},{"date":"2026-04-07","open":4542,"high":4571,"low":4489,"close":4532,"volume":126877,"rsi_14":40.91,"sma_20":4689.25,"sma_60":4407.0,"sma_120":4155.96},{"date":"2026-04-08","open":4542,"high":4580,"low":4513,"close":4571,"volume":230632,"rsi_14":42.98,"sma_20":4692.25,"sma_60":4423.25,"sma_120":4163.04},{"date":"2026-04-09","open":4571,"high":4605,"low":4537,"close":4600,"volume":178048,"rsi_14":41.96,"sma_20":4696.0,"sma_60":4439.17,"sma_120":4169.96},{"date":"2026-04-10","open":4605,"high":4609,"low":4556,"close":4609,"volume":211280,"rsi_14":68.06,"sma_20":4694.75,"sma_60":4454.92,"sma_120":4176.54},{"date":"2026-04-13","open":4609,"high":4663,"low":4576,"close":4663,"volume":406737,"rsi_14":75.0,"sma_20":4702.0,"sma_60":4471.33,"sma_120":4183.71},{"date":"2026-04-14","open":4663,"high":4735,"low":4634,"close":4677,"volume":569046,"rsi_14":75.31,"sma_20":4709.5,"sma_60":4487.83,"sma_120":4190.96},{"date":"2026-04-15","open":4677,"high":4735,"low":4619,"close":4682,"volume":367790,"rsi_14":78.48,"sma_20":4712.25,"sma_60":4504.25,"sma_120":4198.08},{"date":"2026-04-16","open":4682,"high":4706,"low":4600,"close":4634,"volume":303407,"rsi_14":68.24,"sma_20":4711.5,"sma_60":4519.42,"sma_120":4205.08},{"date":"2026-04-17","open":4605,"high":4667,"low":4571,"close":4634,"volume":248741,"rsi_14":63.51,"sma_20":4708.75,"sma_60":4534.08,"sma_120":4212.71},{"date":"2026-04-20","open":4634,"high":4682,"low":4590,"close":4638,"volume":296214,"rsi_14":78.69,"sma_20":4716.75,"sma_60":4548.75,"sma_120":4220.96},{"date":"2026-04-21","open":4648,"high":4653,"low":4580,"close":4648,"volume":827045,"rsi_14":77.59,"sma_20":4726.0,"sma_60":4563.17,"sma_120":4229.0},{"date":"2026-04-22","open":4677,"high":4687,"low":4624,"close":4653,"volume":604428,"rsi_14":80.7,"sma_20":4735.0,"sma_60":4577.5,"sma_120":4237.29},{"date":"2026-04-23","open":4653,"high":4663,"low":4624,"close":4643,"volume":663850,"rsi_14":76.36,"sma_20":4744.25,"sma_60":4591.5,"sma_120":4245.46},{"date":"2026-04-24","open":4643,"high":4658,"low":4590,"close":4638,"volume":355181,"rsi_14":71.43,"sma_20":4752.25,"sma_60":4605.33,"sma_120":4253.62},{"date":"2026-04-27","open":4590,"high":4638,"low":4580,"close":4629,"volume":564746,"rsi_14":70.0,"sma_20":4757.0,"sma_60":4619.08,"sma_120":4261.88},{"date":"2026-04-28","open":4556,"high":4629,"low":4556,"close":4590,"volume":505943,"rsi_14":54.0,"sma_20":4763.25,"sma_60":4631.92,"sma_120":4269.54},{"date":"2026-04-29","open":4590,"high":4590,"low":4189,"close":4218,"volume":983709,"rsi_14":17.36,"sma_20":4749.0,"sma_60":4637.42,"sma_120":4274.42},{"date":"2026-04-30","open":4223,"high":4344,"low":4107,"close":4291,"volume":438397,"rsi_14":16.67,"sma_20":4764.25,"sma_60":4717.5,"sma_120":4581.38},{"date":"2026-05-04","open":4291,"high":4349,"low":4030,"close":4126,"volume":615776,"rsi_14":14.65,"sma_20":4719.5,"sma_60":4650.42,"sma_120":4295.17},{"date":"2026-05-06","open":4010,"high":4063,"low":3865,"close":3943,"volume":1007415,"rsi_14":10.42,"sma_20":4688.75,"sma_60":4645.5,"sma_120":4296.67},{"date":"2026-05-07","open":3943,"high":4107,"low":3894,"close":4068,"volume":604723,"rsi_14":20.74,"sma_20":4664.75,"sma_60":4641.83,"sma_120":4298.83},{"date":"2026-05-08","open":4025,"high":4117,"low":4025,"close":4068,"volume":335587,"rsi_14":21.74,"sma_20":4638.75,"sma_60":4638.0,"sma_120":4300.21},{"date":"2026-05-11","open":4215,"high":4215,"low":4070,"close":4110,"volume":422319,"rsi_14":19.82,"sma_20":4606.25,"sma_60":4632.67,"sma_120":4301.33},{"date":"2026-05-12","open":4080,"high":4110,"low":3950,"close":4020,"volume":431538,"rsi_14":18.03,"sma_20":4568.75,"sma_60":4625.5,"sma_120":4301.29},{"date":"2026-05-13","open":4020,"high":4045,"low":3870,"close":3880,"volume":433295,"rsi_14":15.56,"sma_20":4521.5,"sma_60":4615.17,"sma_120":4300.12},{"date":"2026-05-14","open":3880,"high":4070,"low":3800,"close":4040,"volume":477167,"rsi_14":24.25,"sma_20":4481.5,"sma_60":4607.5,"sma_120":4300.12},{"date":"2026-05-15","open":4040,"high":4175,"low":4035,"close":4095,"volume":352093,"rsi_14":27.1,"sma_20":4444.0,"sma_60":4599.42,"sma_120":4300.62},{"date":"2026-05-18","open":4095,"high":4095,"low":3895,"close":3905,"volume":282516,"rsi_14":24.21,"sma_20":4399.5,"sma_60":4588.25,"sma_120":4299.96},{"date":"2026-05-19","open":4000,"high":4000,"low":3845,"close":3925,"volume":270906,"rsi_14":25.21,"sma_20":4356.0,"sma_60":4576.5,"sma_120":4299.17},{"date":"2026-05-20","open":3910,"high":3910,"low":3770,"close":3795,"volume":353683,"rsi_14":23.98,"sma_20":4305.75,"sma_60":4563.42,"sma_120":4297.33},{"date":"2026-05-21","open":3805,"high":3885,"low":3735,"close":3780,"volume":545561,"rsi_14":30.03,"sma_20":4254.25,"sma_60":4548.75,"sma_120":4295.08},{"date":"2026-05-22","open":3780,"high":3900,"low":3780,"close":3900,"volume":358351,"rsi_14":32.12,"sma_20":4208.5,"sma_60":4535.75,"sma_120":4294.17},{"date":"2026-05-26","open":3900,"high":4210,"low":3880,"close":3920,"volume":542529,"rsi_14":37.13,"sma_20":4164.25,"sma_60":4523.08,"sma_120":4293.83},{"date":"2026-05-27","open":3900,"high":4005,"low":3720,"close":3915,"volume":421385,"rsi_14":42.98,"sma_20":4120.0,"sma_60":4508.75,"sma_120":4293.08},{"date":"2026-05-28","open":3900,"high":3935,"low":3770,"close":3865,"volume":331959,"rsi_14":34.25,"sma_20":4073.75,"sma_60":4492.33,"sma_120":4292.5},{"date":"2026-05-29","open":3865,"high":3880,"low":3770,"close":3810,"volume":464000,"rsi_14":32.61,"sma_20":4026.75,"sma_60":4478.83,"sma_120":4291.67},{"date":"2026-06-01","open":3700,"high":3755,"low":3565,"close":3580,"volume":517770,"rsi_14":29.3,"sma_20":3987.5,"sma_60":4466.5,"sma_120":4289.08},{"date":"2026-06-02","open":3460,"high":3522,"low":3334,"close":3387,"volume":479132,"rsi_14":29.64,"sma_20":3940.75,"sma_60":4448.42,"sma_120":4285.83},{"date":"2026-06-04","open":3387,"high":3469,"low":3329,"close":3377,"volume":386307,"rsi_14":33.04,"sma_20":3902.0,"sma_60":4432.75,"sma_120":4282.46},{"date":"2026-06-05","open":3373,"high":3377,"low":3315,"close":3339,"volume":220367,"rsi_14":21.18,"sma_20":3870.75,"sma_60":4416.25,"sma_120":4278.88},{"date":"2026-06-08","open":3286,"high":3286,"low":3150,"close":3203,"volume":320632,"rsi_14":14.55,"sma_20":3826.0,"sma_60":4393.33,"sma_120":4274.08},{"date":"2026-06-09","open":3208,"high":3368,"low":3203,"close":3339,"volume":216585,"rsi_14":28.57,"sma_20":3788.25,"sma_60":4373.08,"sma_120":4270.46},{"date":"2026-06-10","open":3348,"high":3489,"low":3300,"close":3484,"volume":416213,"rsi_14":36.44,"sma_20":3763.0,"sma_60":4355.08,"sma_120":4268.04},{"date":"2026-06-11","open":3484,"high":3759,"low":3411,"close":3609,"volume":1126113,"rsi_14":47.46,"sma_20":3748.75,"sma_60":4337.42,"sma_120":4266.88},{"date":"2026-06-12","open":3527,"high":3769,"low":3527,"close":3653,"volume":627021,"rsi_14":50.0,"sma_20":3743.75,"sma_60":4322.42,"sma_120":4266.04},{"date":"2026-06-15","open":3800,"high":3900,"low":3735,"close":3775,"volume":533357,"rsi_14":44.29,"sma_20":3730.5,"sma_60":4307.17,"sma_120":4265.17},{"date":"2026-06-16","open":3775,"high":4045,"low":3765,"close":3955,"volume":641792,"rsi_14":51.39,"sma_20":3723.5,"sma_60":4293.25,"sma_120":4265.79},{"date":"2026-06-17","open":3935,"high":4105,"low":3885,"close":3960,"volume":449539,"rsi_14":81.76,"sma_20":3751.0,"sma_60":4207.75,"sma_120":4271.83},{"date":"2026-06-18","open":3950,"high":4100,"low":3930,"close":3945,"volume":427071,"rsi_14":53.28,"sma_20":3727.25,"sma_60":4264.0,"sma_120":4267.12},{"date":"2026-06-19","open":3812,"high":3875,"low":3571,"close":3571,"volume":466384,"rsi_14":45.94,"sma_20":3722.25,"sma_60":4248.25,"sma_120":4265.83},{"date":"2026-06-22","open":3780,"high":3780,"low":3642,"close":3690,"volume":128411,"rsi_14":54.62,"sma_20":3717.75,"sma_60":4232.67,"sma_120":4264.54},{"date":"2026-06-23","open":3725,"high":3800,"low":3500,"close":3520,"volume":136293,"rsi_14":50.58,"sma_20":3698.75,"sma_60":4214.08,"sma_120":4261.79},{"date":"2026-06-24","open":3490,"high":3795,"low":3440,"close":3585,"volume":210917,"rsi_14":53.36,"sma_20":3682.0,"sma_60":4196.83,"sma_120":4259.71},{"date":"2026-06-25","open":3595,"high":3695,"low":3555,"close":3610,"volume":164623,"rsi_14":55.85,"sma_20":3666.75,"sma_60":4179.67,"sma_120":4257.79},{"date":"2026-06-26","open":3493,"high":3493,"low":3334,"close":3411,"volume":203146,"rsi_14":58.5,"sma_20":3650.0,"sma_60":4160.25,"sma_120":4254.88},{"date":"2026-06-29","open":3525,"high":3685,"low":3450,"close":3605,"volume":240864,"rsi_14":56.25,"sma_20":3639.75,"sma_60":4143.25,"sma_120":4252.79},{"date":"2026-06-30","open":3550,"high":3650,"low":3450,"close":3450,"volume":396045,"rsi_14":43.57,"sma_20":3633.25,"sma_60":4123.25,"sma_120":4249.54},{"date":"2026-07-01","open":3450,"high":3600,"low":3450,"close":3600,"volume":173139,"rsi_14":44.49,"sma_20":3638.0,"sma_60":4105.92,"sma_120":4247.88},{"date":"2026-07-02","open":3600,"high":3640,"low":3455,"close":3575,"volume":180218,"rsi_14":41.49,"sma_20":3642.0,"sma_60":4087.83,"sma_120":4246.38},{"date":"2026-07-03","open":3455,"high":3484,"low":3382,"close":3445,"volume":134555,"rsi_14":41.32,"sma_20":3647.5,"sma_60":4069.0,"sma_120":4244.38},{"date":"2026-07-06","open":3445,"high":3517,"low":3382,"close":3479,"volume":161039,"rsi_14":33.33,"sma_20":3661.75,"sma_60":4050.83,"sma_120":4242.5},{"date":"2026-07-07","open":3479,"high":3566,"low":3445,"close":3551,"volume":177713,"rsi_14":37.44,"sma_20":3672.75,"sma_60":4033.25,"sma_120":4241.12},{"date":"2026-07-08","open":3551,"high":3604,"low":3382,"close":3503,"volume":217741,"rsi_14":36.32,"sma_20":3673.75,"sma_60":4014.33,"sma_120":4239.25},{"date":"2026-07-09","open":3498,"high":3546,"low":3334,"close":3334,"volume":272196,"rsi_14":38.81,"sma_20":3659.5,"sma_60":3992.33,"sma_120":4235.83},{"date":"2026-07-10","open":3358,"high":3479,"low":3358,"close":3392,"volume":125861,"rsi_14":42.17,"sma_20":3646.0,"sma_60":3970.42,"sma_120":4232.71},{"date":"2026-07-13","open":3406,"high":3498,"low":3348,"close":3368,"volume":176682,"rsi_14":48.26,"sma_20":3631.5,"sma_60":3947.83,"sma_120":4229.12},{"date":"2026-07-14","open":3373,"high":3411,"low":3247,"close":3334,"volume":142479,"rsi_14":43.08,"sma_20":3606.25,"sma_60":3924.58,"sma_120":4225.21},{"date":"2026-07-15","open":3334,"high":3445,"low":3329,"close":3334,"volume":200857,"rsi_14":41.58,"sma_20":3580.75,"sma_60":3902.17,"sma_120":4221.08},{"date":"2026-07-16","open":3421,"high":3421,"low":3290,"close":3319,"volume":317895,"rsi_14":44.63,"sma_20":3555.25,"sma_60":3879.5,"sma_120":4216.75},{"date":"2026-07-20","open":3319,"high":3479,"low":3319,"close":3368,"volume":176535,"rsi_14":43.02,"sma_20":3544.75,"sma_60":3857.58,"sma_120":4212.75},{"date":"2026-07-21","open":3382,"high":3392,"low":3315,"close":3368,"volume":101833,"rsi_14":52.48,"sma_20":3534.5,"sma_60":3835.5,"sma_120":4208.71},{"date":"2026-07-22","open":3373,"high":3431,"low":3286,"close":3373,"volume":108712,"rsi_14":40.18,"sma_20":3533.0,"sma_60":3813.42,"sma_120":4204.75},{"date":"2026-07-23","open":3368,"high":3440,"low":3348,"close":3440,"volume":163707,"rsi_14":48.76,"sma_20":3531.75,"sma_60":3792.67,"sma_120":4201.25},{"date":"2026-07-24","open":3440,"high":3489,"low":3411,"close":3455,"volume":150775,"rsi_14":50.82,"sma_20":3530.0,"sma_60":3772.25,"sma_120":4197.42},{"date":"2026-07-27","open":3455,"high":3575,"low":3450,"close":3517,"volume":158326,"rsi_14":53.12,"sma_20":3535.5,"sma_60":3753.08,"sma_120":4193.83},{"date":"2026-07-28","open":3517,"high":3619,"low":3431,"close":3522,"volume":272360,"rsi_14":47.37,"sma_20":3537.5,"sma_60":3734.67,"sma_120":4190.25},{"date":"2026-07-29","open":3522,"high":3600,"low":3392,"close":3464,"volume":203511,"rsi_14":46.55,"sma_20":3544.25,"sma_60":3721.67,"sma_120":4185.46},{"date":"2026-07-30","open":3464,"high":3566,"low":3271,"close":3551,"volume":163807,"rsi_14":72.73,"sma_20":3548.0,"sma_60":3708.92,"sma_120":4179.71},{"date":"2026-07-31","open":3561,"high":3561,"low":3402,"close":3493,"volume":252991,"rsi_14":60.61,"sma_20":3550.0,"sma_60":3698.0,"sma_120":4174.21},{"date":"2026-08-03","open":3493,"high":3532,"low":3402,"close":3493,"volume":101639,"rsi_14":63.83,"sma_20":3552.5,"sma_60":3690.25,"sma_120":4167.88},{"date":"2026-08-04","open":3484,"high":3532,"low":3479,"close":3503,"volume":114825,"rsi_14":69.66,"sma_20":3553.75,"sma_60":3680.5,"sma_120":4161.17},{"date":"2026-08-05","open":3435,"high":3575,"low":3435,"close":3498,"volume":129828,"rsi_14":68.89,"sma_20":3551.0,"sma_60":3670.67,"sma_120":4154.33},{"date":"2026-08-06","open":3479,"high":3595,"low":3479,"close":3566,"volume":111589,"rsi_14":75.25,"sma_20":3554.25,"sma_60":3663.67,"sma_120":4148.17},{"date":"2026-08-07","open":3595,"high":3614,"low":3517,"close":3614,"volume":129412,"rsi_14":75.25,"sma_20":3568.75,"sma_60":3659.0,"sma_120":4142.25},{"date":"2026-08-10","open":3624,"high":3706,"low":3575,"close":3672,"volume":132668,"rsi_14":77.88,"sma_20":3583.25,"sma_60":3657.67,"sma_120":4136.42},{"date":"2026-08-11","open":3687,"high":3788,"low":3672,"close":3783,"volume":140640,"rsi_14":81.48,"sma_20":3604.75,"sma_60":3655.58,"sma_120":4131.54},{"date":"2026-08-12","open":3778,"high":3812,"low":3653,"close":3701,"volume":210611,"rsi_14":69.57,"sma_20":3623.75,"sma_60":3651.17,"sma_120":4125.29},{"date":"2026-08-13","open":3701,"high":3812,"low":3677,"close":3740,"volume":144913,"rsi_14":70.63,"sma_20":3644.75,"sma_60":3650.58,"sma_120":4119.42},{"date":"2026-08-14","open":3749,"high":3841,"low":3643,"close":3832,"volume":109409,"rsi_14":71.81,"sma_20":3671.25,"sma_60":3651.25,"sma_120":4113.88},{"date":"2026-08-18","open":3832,"high":3832,"low":3575,"close":3788,"volume":114127,"rsi_14":67.52,"sma_20":3693.0,"sma_60":3653.33,"sma_120":4108.38},{"date":"2026-08-19","open":3817,"high":3817,"low":3677,"close":3749,"volume":122329,"rsi_14":69.28,"sma_20":3712.75,"sma_60":3655.0,"sma_120":4101.88},{"date":"2026-08-20","open":3749,"high":3817,"low":3614,"close":3812,"volume":108896,"rsi_14":68.24,"sma_20":3735.5,"sma_60":3655.75,"sma_120":4095.75},{"date":"2026-08-21","open":3793,"high":3807,"low":3701,"close":3788,"volume":107321,"rsi_14":71.63,"sma_20":3753.5,"sma_60":3655.75,"sma_120":4089.42},{"date":"2026-08-24","open":3788,"high":3836,"low":3701,"close":3798,"volume":135519,"rsi_14":72.03,"sma_20":3771.25,"sma_60":3656.0,"sma_120":4082.38},{"date":"2026-08-25","open":3817,"high":3817,"low":3720,"close":3778,"volume":76126,"rsi_14":69.66,"sma_20":3784.75,"sma_60":3656.75,"sma_120":4074.54},{"date":"2026-08-26","open":3778,"high":3827,"low":3745,"close":3817,"volume":195031,"rsi_14":71.71,"sma_20":3800.0,"sma_60":3659.08,"sma_120":4068.96},{"date":"2026-08-27","open":3759,"high":3836,"low":3711,"close":3783,"volume":116687,"rsi_14":65.52,"sma_20":3816.5,"sma_60":3664.67,"sma_120":4065.58},{"date":"2026-08-28","open":3793,"high":3827,"low":3701,"close":3769,"volume":138864,"rsi_14":61.59,"sma_20":3827.75,"sma_60":3671.25,"sma_120":4059.83},{"date":"2026-08-31","open":3740,"high":3803,"low":3701,"close":3803,"volume":152438,"rsi_14":60.15,"sma_20":3843.75,"sma_60":3678.58,"sma_120":4055.67},{"date":"2026-09-01","open":3798,"high":3798,"low":3720,"close":3720,"volume":67747,"rsi_14":44.88,"sma_20":3855.5,"sma_60":3685.17,"sma_120":4050.71},{"date":"2026-09-02","open":3735,"high":3822,"low":3662,"close":3730,"volume":107311,"rsi_14":52.68,"sma_20":3867.25,"sma_60":3694.25,"sma_120":4043.79},{"date":"2026-09-03","open":3687,"high":3836,"low":3687,"close":3730,"volume":154897,"rsi_14":49.04,"sma_20":3879.25,"sma_60":3701.0,"sma_120":4037.04},{"date":"2026-09-04","open":3682,"high":3793,"low":3624,"close":3793,"volume":109406,"rsi_14":45.92,"sma_20":3891.0,"sma_60":3706.33,"sma_120":4030.71},{"date":"2026-09-07","open":3769,"high":3798,"low":3745,"close":3754,"volume":83125,"rsi_14":46.39,"sma_20":3898.25,"sma_60":3708.83,"sma_120":4023.12},{"date":"2026-09-08","open":3754,"high":3817,"low":3745,"close":3803,"volume":148258,"rsi_14":55.56,"sma_20":3905.0,"sma_60":3711.42,"sma_120":4016.92},{"date":"2026-09-09","open":3803,"high":3807,"low":3745,"close":3759,"volume":80983,"rsi_14":44.21,"sma_20":3903.75,"sma_60":3713.33,"sma_120":4010.25},{"date":"2026-09-10","open":3774,"high":3822,"low":3754,"close":3769,"volume":126671,"rsi_14":47.83,"sma_20":3907.25,"sma_60":3712.42,"sma_120":4002.83},{"date":"2026-09-11","open":3754,"high":3812,"low":3754,"close":3803,"volume":103114,"rsi_14":50.52,"sma_20":3910.5,"sma_60":3712.0,"sma_120":3995.54},{"date":"2026-09-14","open":3803,"high":3846,"low":3769,"close":3836,"volume":108284,"rsi_14":56.0,"sma_20":3910.75,"sma_60":3712.42,"sma_120":3988.21},{"date":"2026-09-15","open":3846,"high":3861,"low":3783,"close":3856,"volume":99051,"rsi_14":54.17,"sma_20":3914.25,"sma_60":3717.33,"sma_120":3982.79},{"date":"2026-09-16","open":3841,"high":3856,"low":3633,"close":3812,"volume":232996,"rsi_14":53.06,"sma_20":3917.5,"sma_60":3721.58,"sma_120":3977.12},{"date":"2026-09-17","open":3807,"high":3851,"low":3788,"close":3851,"volume":93858,"rsi_14":58.25,"sma_20":3919.5,"sma_60":3729.33,"sma_120":3971.71},{"date":"2026-09-18","open":3836,"high":3943,"low":3822,"close":3933,"volume":327351,"rsi_14":61.95,"sma_20":3927.0,"sma_60":3737.42,"sma_120":3967.12},{"date":"2026-09-21","open":3914,"high":3952,"low":3856,"close":3909,"volume":133254,"rsi_14":69.31,"sma_20":3932.75,"sma_60":3744.67,"sma_120":3962.17},{"date":"2026-09-22","open":3875,"high":3928,"low":3720,"close":3919,"volume":170270,"rsi_14":69.31,"sma_20":3940.0,"sma_60":3753.42,"sma_120":3956.83},{"date":"2026-09-23","open":3919,"high":4010,"low":3894,"close":3981,"volume":195165,"rsi_14":72.81,"sma_20":3948.5,"sma_60":3762.0,"sma_120":3952.62},{"date":"2026-09-28","open":3981,"high":4054,"low":3914,"close":3962,"volume":202129,"rsi_14":66.67,"sma_20":3957.75,"sma_60":3772.83,"sma_120":3948.04},{"date":"2026-09-29","open":4010,"high":4044,"low":3923,"close":4015,"volume":155240,"rsi_14":75.0,"sma_20":3970.5,"sma_60":3782.08,"sma_120":3944.0},{"date":"2026-09-30","open":3977,"high":4015,"low":3938,"close":3962,"volume":105973,"rsi_14":65.14,"sma_20":3978.75,"sma_60":3790.83,"sma_120":3939.33},{"date":"2026-10-01","open":3962,"high":4054,"low":3933,"close":3981,"volume":175358,"rsi_14":72.12,"sma_20":3992.25,"sma_60":3800.08,"sma_120":3934.54},{"date":"2026-10-02","open":4000,"high":4065,"low":3960,"close":4055,"volume":149698,"rsi_14":63.48,"sma_20":4002.0,"sma_60":3807.67,"sma_120":3929.25},{"date":"2026-10-06","open":4055,"high":4180,"low":4045,"close":4115,"volume":170901,"rsi_14":65.0,"sma_20":4014.75,"sma_60":3815.0,"sma_120":3924.12},{"date":"2026-10-07","open":4160,"high":4160,"low":4055,"close":4110,"volume":115894,"rsi_14":62.28,"sma_20":4024.0,"sma_60":3823.08,"sma_120":3918.71},{"date":"2026-10-08","open":4155,"high":4155,"low":4085,"close":4135,"volume":90639,"rsi_14":62.61,"sma_20":4036.5,"sma_60":3834.5,"sma_120":3913.42},{"date":"2026-10-12","open":4100,"high":4155,"low":4090,"close":4120,"volume":80358,"rsi_14":66.06,"sma_20":4045.75,"sma_60":3844.67,"sma_120":3907.54},{"date":"2026-10-13","open":4100,"high":4185,"low":4010,"close":4135,"volume":177923,"rsi_14":64.42,"sma_20":4058.0,"sma_60":3855.5,"sma_120":3901.67},{"date":"2026-10-14","open":4130,"high":4195,"low":4100,"close":4130,"volume":132344,"rsi_14":56.82,"sma_20":4069.5,"sma_60":3866.83,"sma_120":3895.71},{"date":"2026-10-15","open":4135,"high":4155,"low":3985,"close":4060,"volume":176503,"rsi_14":51.55,"sma_20":4075.75,"sma_60":3877.0,"sma_120":3889.58},{"date":"2026-10-16","open":4060,"high":4100,"low":4015,"close":4020,"volume":195220,"rsi_14":46.6,"sma_20":4078.25,"sma_60":3886.75,"sma_120":3883.12},{"date":"2026-10-19","open":4020,"high":4195,"low":4020,"close":4105,"volume":157358,"rsi_14":48.6,"sma_20":4084.0,"sma_60":3897.08,"sma_120":3877.33},{"date":"2026-10-20","open":4185,"high":4310,"low":4095,"close":4195,"volume":148182,"rsi_14":57.85,"sma_20":4096.5,"sma_60":3908.92,"sma_120":3872.21},{"date":"2026-10-21","open":4175,"high":4210,"low":4010,"close":4125,"volume":129425,"rsi_14":47.58,"sma_20":4103.5,"sma_60":3919.5,"sma_120":3866.46},{"date":"2026-10-22","open":4155,"high":4220,"low":4120,"close":4130,"volume":93642,"rsi_14":52.63,"sma_20":4106.5,"sma_60":3929.0,"sma_120":3860.83},{"date":"2026-10-23","open":4130,"high":4170,"low":4100,"close":4165,"volume":144213}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":120.18642969182203,"pbr":1.08,"per":34.65,"roa":0.37,"roe":0.95,"grade":"C","comment":"PER 34.86배, ROE 0.95%","revenue":38933859236.0,"analysis":"PER 34.9배입니다. ROE 0.9%입니다. 시가총액 1.21조. 매출 389.34억, 영업이익 260.63억.","eps_basis":"TTM","debt_ratio":1.5868949018866139,"market_cap":1203569167185,"net_income":10570554501.0,"total_debt":1768635567345.0,"gross_margin":null,"total_assets":2883161529488.0,"total_equity":1114525962143.0,"profit_margin":27.15,"revenue_basis":"quarterly","dividend_yield":6.67,"net_income_basis":"quarterly","operating_income":26063130000.0,"operating_margin":66.94,"operating_income_basis":"quarterly"},"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) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4165.0,"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":"2019-10-30","close":4334.9897},{"date":"2019-10-31","close":4334.9897},{"date":"2019-11-01","close":4241.6216},{"date":"2019-11-04","close":4261.6284},{"date":"2019-11-05","close":4421.6904},{"date":"2019-11-06","close":4375.0044},{"date":"2019-11-07","close":4448.3667},{"date":"2019-11-08","close":4461.7051},{"date":"2019-11-11","close":4448.3667},{"date":"2019-11-12","close":4428.3594},{"date":"2019-11-13","close":4388.3438},{"date":"2019-11-14","close":4354.9976},{"date":"2019-11-15","close":4354.9976},{"date":"2019-11-18","close":4274.9678},{"date":"2019-11-19","close":4361.667},{"date":"2019-11-20","close":4341.6597},{"date":"2019-11-21","close":4341.6597},{"date":"2019-11-22","close":4341.6597},{"date":"2019-11-25","close":4334.9897},{"date":"2019-11-26","close":4308.313},{"date":"2019-11-27","close":4334.9897},{"date":"2019-11-28","close":4334.9897},{"date":"2019-11-29","close":4334.9897},{"date":"2019-12-02","close":4228.2822},{"date":"2019-12-03","close":4148.2529},{"date":"2019-12-04","close":4254.959},{"date":"2019-12-05","close":4274.9678},{"date":"2019-12-06","close":4201.606},{"date":"2019-12-09","close":4174.9292},{"date":"2019-12-10","close":4208.2754},{"date":"2019-12-11","close":4208.2754},{"date":"2019-12-12","close":4201.606},{"date":"2019-12-13","close":4194.938},{"date":"2019-12-16","close":4241.6216},{"date":"2019-12-17","close":4201.606},{"date":"2019-12-18","close":4174.9292},{"date":"2019-12-19","close":4154.9224},{"date":"2019-12-20","close":4168.2598},{"date":"2019-12-23","close":4181.5981},{"date":"2019-12-24","close":4161.5908},{"date":"2019-12-26","close":4161.5908},{"date":"2019-12-27","close":4218.6128},{"date":"2019-12-30","close":4171.2114},{"date":"2020-01-02","close":4150.8975},{"date":"2020-01-03","close":4130.5835},{"date":"2020-01-06","close":4103.4971},{"date":"2020-01-07","close":4049.3257},{"date":"2020-01-08","close":4001.9255},{"date":"2020-01-09","close":4015.468},{"date":"2020-01-10","close":3961.2959},{"date":"2020-01-13","close":3866.4968},{"date":"2020-01-14","close":3792.01},{"date":"2020-01-15","close":3880.0403},{"date":"2020-01-16","close":3880.0403},{"date":"2020-01-17","close":3886.812},{"date":"2020-01-20","close":3859.7256},{"date":"2020-01-21","close":3866.4968},{"date":"2020-01-22","close":3832.6392},{"date":"2020-01-23","close":3751.3821},{"date":"2020-01-28","close":3649.8105},{"date":"2020-01-29","close":3771.6958},{"date":"2020-01-30","close":3771.6958},{"date":"2020-01-31","close":3812.3247},{"date":"2020-02-03","close":3873.2681},{"date":"2020-02-04","close":3866.4968},{"date":"2020-02-05","close":3866.4968},{"date":"2020-02-06","close":3886.812},{"date":"2020-02-07","close":3886.812},{"date":"2020-02-10","close":3900.3538},{"date":"2020-02-11","close":3893.5828},{"date":"2020-02-12","close":3859.7256},{"date":"2020-02-13","close":3846.1831},{"date":"2020-02-14","close":3798.7827},{"date":"2020-02-17","close":3724.2959},{"date":"2020-02-18","close":3717.5251},{"date":"2020-02-19","close":3771.6958},{"date":"2020-02-20","close":3751.3821},{"date":"2020-02-21","close":3717.5251},{"date":"2020-02-24","close":3622.7241},{"date":"2020-02-25","close":3636.2673},{"date":"2020-02-26","close":3629.4954},{"date":"2020-02-27","close":3609.1816},{"date":"2020-02-28","close":3446.6665},{"date":"2020-03-02","close":3494.0676},{"date":"2020-03-03","close":3534.696},{"date":"2020-03-04","close":3629.4954},{"date":"2020-03-05","close":3670.1243},{"date":"2020-03-06","close":3636.2673},{"date":"2020-03-09","close":3595.6387},{"date":"2020-03-10","close":3643.0386},{"date":"2020-03-11","close":3629.4954},{"date":"2020-03-12","close":3494.0676},{"date":"2020-03-13","close":3287.5374},{"date":"2020-03-16","close":3284.1523},{"date":"2020-03-17","close":3385.7236},{"date":"2020-03-18","close":3372.1804},{"date":"2020-03-19","close":3169.0374},{"date":"2020-03-20","close":3169.0374},{"date":"2020-03-23","close":3030.2231},{"date":"2020-03-24","close":3060.6941},{"date":"2020-03-25","close":3172.4233},{"date":"2020-03-26","close":3263.8381},{"date":"2020-03-27","close":3324.7805},{"date":"2020-03-30","close":3378.9519},{"date":"2020-03-31","close":3433.1238},{"date":"2020-04-01","close":3385.7236},{"date":"2020-04-02","close":3368.7954},{"date":"2020-04-03","close":3351.8662},{"date":"2020-04-06","close":3358.6377},{"date":"2020-04-07","close":3345.0952},{"date":"2020-04-08","close":3328.1663},{"date":"2020-04-09","close":3358.6377},{"date":"2020-04-10","close":3419.5811},{"date":"2020-04-13","close":3406.0383},{"date":"2020-04-14","close":3382.3381},{"date":"2020-04-16","close":3385.7236},{"date":"2020-04-17","close":3514.3811},{"date":"2020-04-20","close":3527.9243},{"date":"2020-04-21","close":3507.6099},{"date":"2020-04-22","close":3636.2673},{"date":"2020-04-23","close":3629.4954},{"date":"2020-04-24","close":3548.2393},{"date":"2020-04-27","close":3548.2393},{"date":"2020-04-28","close":3636.2673},{"date":"2020-04-29","close":3588.8679},{"date":"2020-05-04","close":3466.9814},{"date":"2020-05-06","close":3555.0103},{"date":"2020-05-07","close":3494.0676},{"date":"2020-05-08","close":3514.3811},{"date":"2020-05-11","close":3555.0103},{"date":"2020-05-12","close":3507.6099},{"date":"2020-05-13","close":3561.7817},{"date":"2020-05-14","close":3500.8384},{"date":"2020-05-15","close":3541.467},{"date":"2020-05-18","close":3555.0103},{"date":"2020-05-19","close":3656.5813},{"date":"2020-05-20","close":3656.5813},{"date":"2020-05-21","close":3771.6958},{"date":"2020-05-22","close":3764.9255},{"date":"2020-05-25","close":3819.0964},{"date":"2020-05-26","close":3839.4106},{"date":"2020-05-27","close":3900.3538},{"date":"2020-05-28","close":3913.897},{"date":"2020-05-29","close":3995.1543},{"date":"2020-06-01","close":3961.2959},{"date":"2020-06-02","close":3981.6118},{"date":"2020-06-03","close":4008.6968},{"date":"2020-06-04","close":3940.9824},{"date":"2020-06-05","close":3927.4399},{"date":"2020-06-08","close":3927.4399},{"date":"2020-06-09","close":3893.5828},{"date":"2020-06-10","close":3839.4106},{"date":"2020-06-11","close":3852.9539},{"date":"2020-06-12","close":3846.1831},{"date":"2020-06-15","close":3744.6108},{"date":"2020-06-16","close":3825.8684},{"date":"2020-06-17","close":3873.2681},{"date":"2020-06-18","close":3940.9824},{"date":"2020-06-19","close":3934.2104},{"date":"2020-06-22","close":3846.1831},{"date":"2020-06-23","close":3792.01},{"date":"2020-06-24","close":3812.3247},{"date":"2020-06-25","close":3785.2393},{"date":"2020-06-26","close":3839.4106},{"date":"2020-06-29","close":3851.9456},{"date":"2020-06-30","close":3838.0144},{"date":"2020-07-01","close":3831.0483},{"date":"2020-07-02","close":3838.0144},{"date":"2020-07-03","close":3817.1177},{"date":"2020-07-06","close":3754.428},{"date":"2020-07-07","close":3691.7385},{"date":"2020-07-08","close":3615.1167},{"date":"2020-07-09","close":3636.0139},{"date":"2020-07-10","close":3656.9106},{"date":"2020-07-13","close":3636.0139},{"date":"2020-07-14","close":3629.0481},{"date":"2020-07-15","close":3601.1858},{"date":"2020-07-16","close":3608.1514},{"date":"2020-07-17","close":3642.979},{"date":"2020-07-20","close":3622.0825},{"date":"2020-07-21","close":3601.1858},{"date":"2020-07-22","close":3601.1858},{"date":"2020-07-23","close":3587.2551},{"date":"2020-07-24","close":3573.324},{"date":"2020-07-27","close":3573.324},{"date":"2020-07-28","close":3552.4265},{"date":"2020-07-29","close":3601.1858},{"date":"2020-07-30","close":3601.1858},{"date":"2020-07-31","close":3608.1514},{"date":"2020-08-03","close":3580.2898},{"date":"2020-08-04","close":3601.1858},{"date":"2020-08-05","close":3552.4265},{"date":"2020-08-06","close":3552.4265},{"date":"2020-08-07","close":3552.4265},{"date":"2020-08-10","close":3552.4265},{"date":"2020-08-11","close":3566.3584},{"date":"2020-08-12","close":3649.9453},{"date":"2020-08-13","close":3649.9453},{"date":"2020-08-14","close":3615.1167},{"date":"2020-08-18","close":3573.324},{"date":"2020-08-19","close":3601.1858},{"date":"2020-08-20","close":3552.4265},{"date":"2020-08-21","close":3538.4961},{"date":"2020-08-24","close":3517.5994},{"date":"2020-08-25","close":3545.4609},{"date":"2020-08-26","close":3538.4961},{"date":"2020-08-27","close":3517.5994},{"date":"2020-08-28","close":3517.5994},{"date":"2020-08-31","close":3538.4961},{"date":"2020-09-01","close":3538.4961},{"date":"2020-09-02","close":3538.4961},{"date":"2020-09-03","close":3538.4961},{"date":"2020-09-04","close":3531.5303},{"date":"2020-09-07","close":3531.5303},{"date":"2020-09-08","close":3545.4609},{"date":"2020-09-09","close":3545.4609},{"date":"2020-09-10","close":3566.3584},{"date":"2020-09-11","close":3580.2898},{"date":"2020-09-14","close":3587.2551},{"date":"2020-09-15","close":3580.2898},{"date":"2020-09-16","close":3594.2209},{"date":"2020-09-17","close":3629.0481},{"date":"2020-09-18","close":3622.0825},{"date":"2020-09-21","close":3587.2551},{"date":"2020-09-22","close":3587.2551},{"date":"2020-09-23","close":3573.324},{"date":"2020-09-24","close":3538.4961},{"date":"2020-09-25","close":3552.4265},{"date":"2020-09-28","close":3559.3931},{"date":"2020-09-29","close":3608.1514},{"date":"2020-10-05","close":3601.1858},{"date":"2020-10-06","close":3615.1167},{"date":"2020-10-07","close":3594.2209},{"date":"2020-10-08","close":3629.0481},{"date":"2020-10-12","close":3629.0481},{"date":"2020-10-13","close":3642.979},{"date":"2020-10-14","close":3649.9453},{"date":"2020-10-15","close":3649.9453},{"date":"2020-10-16","close":3670.8416},{"date":"2020-10-19","close":3670.8416},{"date":"2020-10-20","close":3663.876},{"date":"2020-10-21","close":3684.7722},{"date":"2020-10-22","close":3747.4619},{"date":"2020-10-23","close":3733.5305},{"date":"2020-10-26","close":3789.2551},{"date":"2020-10-27","close":3796.2207},{"date":"2020-10-28","close":3768.3584},{"date":"2020-10-29","close":3747.4619},{"date":"2020-10-30","close":3761.3931},{"date":"2020-11-02","close":3754.428},{"date":"2020-11-03","close":3740.4968},{"date":"2020-11-04","close":3768.3584},{"date":"2020-11-05","close":3789.2551},{"date":"2020-11-06","close":3761.3931},{"date":"2020-11-09","close":3754.428},{"date":"2020-11-10","close":3810.1514},{"date":"2020-11-11","close":3810.1514},{"date":"2020-11-12","close":3810.1514},{"date":"2020-11-13","close":3768.3584},{"date":"2020-11-16","close":3726.5652},{"date":"2020-11-17","close":3754.428},{"date":"2020-11-18","close":3782.29},{"date":"2020-11-19","close":3831.0483},{"date":"2020-11-20","close":3824.0837},{"date":"2020-11-23","close":3838.0144},{"date":"2020-11-24","close":3851.9456},{"date":"2020-11-25","close":3879.8071},{"date":"2020-11-26","close":3831.0483},{"date":"2020-11-27","close":3761.3931},{"date":"2020-11-30","close":3726.5652},{"date":"2020-12-01","close":3740.4968},{"date":"2020-12-02","close":3719.5999},{"date":"2020-12-03","close":3670.8416},{"date":"2020-12-04","close":3656.9106},{"date":"2020-12-07","close":3663.876},{"date":"2020-12-08","close":3656.9106},{"date":"2020-12-09","close":3642.979},{"date":"2020-12-10","close":3642.979},{"date":"2020-12-11","close":3733.5305},{"date":"2020-12-14","close":3733.5305},{"date":"2020-12-15","close":3740.4968},{"date":"2020-12-16","close":3740.4968},{"date":"2020-12-17","close":3775.324},{"date":"2020-12-18","close":3844.98},{"date":"2020-12-21","close":3803.1863},{"date":"2020-12-22","close":3775.324},{"date":"2020-12-23","close":3789.2551},{"date":"2020-12-24","close":3782.29},{"date":"2020-12-28","close":3761.3931},{"date":"2020-12-29","close":3788.6567},{"date":"2020-12-30","close":3838.8855},{"date":"2021-01-04","close":3874.762},{"date":"2021-01-05","close":3932.1667},{"date":"2021-01-06","close":3874.762},{"date":"2021-01-07","close":3874.762},{"date":"2021-01-08","close":3867.5874},{"date":"2021-01-11","close":3774.3057},{"date":"2021-01-12","close":3752.7793},{"date":"2021-01-13","close":3745.604},{"date":"2021-01-14","close":3767.1304},{"date":"2021-01-15","close":3752.7793},{"date":"2021-01-18","close":3695.3752},{"date":"2021-01-19","close":3681.0242},{"date":"2021-01-20","close":3681.0242},{"date":"2021-01-21","close":3738.4287},{"date":"2021-01-22","close":3781.4817},{"date":"2021-01-25","close":3860.4119},{"date":"2021-01-26","close":3800.9163},{"date":"2021-01-27","close":3815.8213},{"date":"2021-01-28","close":3793.4629},{"date":"2021-01-29","close":3786.0103},{"date":"2021-02-01","close":3771.1042},{"date":"2021-02-02","close":3778.5569},{"date":"2021-02-03","close":3793.4629},{"date":"2021-02-04","close":3763.6521},{"date":"2021-02-05","close":3793.4629},{"date":"2021-02-08","close":3786.0103},{"date":"2021-02-09","close":3815.8213},{"date":"2021-02-10","close":3786.0103},{"date":"2021-02-15","close":3815.8213},{"date":"2021-02-16","close":3800.9163},{"date":"2021-02-17","close":3771.1042},{"date":"2021-02-18","close":3748.7463},{"date":"2021-02-19","close":3733.8408},{"date":"2021-02-22","close":3718.9353},{"date":"2021-02-23","close":3722.6614},{"date":"2021-02-24","close":3718.9353},{"date":"2021-02-25","close":3718.9353},{"date":"2021-02-26","close":3722.6614},{"date":"2021-03-02","close":3700.3027},{"date":"2021-03-03","close":3681.6714},{"date":"2021-03-04","close":3655.5867},{"date":"2021-03-05","close":3640.6807},{"date":"2021-03-08","close":3689.1243},{"date":"2021-03-09","close":3674.218},{"date":"2021-03-10","close":3674.218},{"date":"2021-03-11","close":3696.5769},{"date":"2021-03-12","close":3715.209},{"date":"2021-03-15","close":3778.5569},{"date":"2021-03-16","close":3786.0103},{"date":"2021-03-17","close":3800.9163},{"date":"2021-03-18","close":3867.9915},{"date":"2021-03-19","close":3838.1792},{"date":"2021-03-22","close":3786.0103},{"date":"2021-03-23","close":3793.4629},{"date":"2021-03-24","close":3748.7463},{"date":"2021-03-25","close":3763.6521},{"date":"2021-03-26","close":3853.085},{"date":"2021-03-29","close":3890.3494},{"date":"2021-03-30","close":3890.3494},{"date":"2021-03-31","close":3882.8958},{"date":"2021-04-01","close":3890.3494},{"date":"2021-04-02","close":3882.8958},{"date":"2021-04-05","close":3890.3494},{"date":"2021-04-06","close":3897.8025},{"date":"2021-04-07","close":3905.2542},{"date":"2021-04-08","close":3920.1604},{"date":"2021-04-09","close":3920.1604},{"date":"2021-04-12","close":3949.9712},{"date":"2021-04-13","close":3964.8767},{"date":"2021-04-14","close":3987.2354},{"date":"2021-04-15","close":3979.7827},{"date":"2021-04-16","close":4002.1404},{"date":"2021-04-19","close":3994.688},{"date":"2021-04-20","close":4017.0461},{"date":"2021-04-21","close":4024.4988},{"date":"2021-04-22","close":4009.5928},{"date":"2021-04-23","close":4024.4988},{"date":"2021-04-26","close":4024.4988},{"date":"2021-04-27","close":4039.4045},{"date":"2021-04-28","close":4024.4988},{"date":"2021-04-29","close":4017.0461},{"date":"2021-04-30","close":4031.9517},{"date":"2021-05-03","close":4046.8584},{"date":"2021-05-04","close":4061.7625},{"date":"2021-05-06","close":4121.3857},{"date":"2021-05-07","close":4121.3857},{"date":"2021-05-10","close":4136.291},{"date":"2021-05-11","close":4143.7432},{"date":"2021-05-12","close":4173.5547},{"date":"2021-05-13","close":4136.291},{"date":"2021-05-14","close":4128.8374},{"date":"2021-05-17","close":4136.291},{"date":"2021-05-18","close":4158.6484},{"date":"2021-05-20","close":4143.7432},{"date":"2021-05-21","close":4173.5547},{"date":"2021-05-24","close":4166.1021},{"date":"2021-05-25","close":4173.5547},{"date":"2021-05-26","close":4181.0078},{"date":"2021-05-27","close":4255.5347},{"date":"2021-05-28","close":4352.4214},{"date":"2021-05-31","close":4434.4014},{"date":"2021-06-01","close":4479.1182},{"date":"2021-06-02","close":4598.3623},{"date":"2021-06-03","close":4501.4766},{"date":"2021-06-04","close":4456.7603},{"date":"2021-06-07","close":4486.5713},{"date":"2021-06-08","close":4471.6655},{"date":"2021-06-09","close":4553.6455},{"date":"2021-06-10","close":4568.5513},{"date":"2021-06-11","close":4576.0039},{"date":"2021-06-14","close":4553.6455},{"date":"2021-06-15","close":4628.1738},{"date":"2021-06-16","close":4598.3623},{"date":"2021-06-17","close":4553.6455},{"date":"2021-06-18","close":4598.3623},{"date":"2021-06-21","close":4546.1934},{"date":"2021-06-22","close":4546.1934},{"date":"2021-06-23","close":4516.3818},{"date":"2021-06-24","close":4516.3818},{"date":"2021-06-25","close":4531.2881},{"date":"2021-06-28","close":4546.1934},{"date":"2021-06-29","close":4573.9458},{"date":"2021-06-30","close":4543.4531},{"date":"2021-07-01","close":4558.7002},{"date":"2021-07-02","close":4589.1929},{"date":"2021-07-05","close":4619.6851},{"date":"2021-07-06","close":4612.062},{"date":"2021-07-07","close":4596.8164},{"date":"2021-07-08","close":4558.7002},{"date":"2021-07-09","close":4558.7002},{"date":"2021-07-12","close":4551.0762},{"date":"2021-07-13","close":4558.7002},{"date":"2021-07-14","close":4528.2061},{"date":"2021-07-15","close":4459.5981},{"date":"2021-07-16","close":4497.7139},{"date":"2021-07-19","close":4482.4673},{"date":"2021-07-20","close":4482.4673},{"date":"2021-07-21","close":4490.0903},{"date":"2021-07-22","close":4497.7139},{"date":"2021-07-23","close":4520.5835},{"date":"2021-07-26","close":4497.7139},{"date":"2021-07-27","close":4512.9604},{"date":"2021-07-28","close":4512.9604},{"date":"2021-07-29","close":4520.5835},{"date":"2021-07-30","close":4520.5835},{"date":"2021-08-02","close":4490.0903},{"date":"2021-08-03","close":4474.8442},{"date":"2021-08-04","close":4451.9746},{"date":"2021-08-05","close":4459.5981},{"date":"2021-08-06","close":4490.0903},{"date":"2021-08-09","close":4490.0903},{"date":"2021-08-10","close":4490.0903},{"date":"2021-08-11","close":4482.4673},{"date":"2021-08-12","close":4490.0903},{"date":"2021-08-13","close":4451.9746},{"date":"2021-08-17","close":4368.1191},{"date":"2021-08-18","close":4451.9746},{"date":"2021-08-19","close":4398.6123},{"date":"2021-08-20","close":4375.7427},{"date":"2021-08-23","close":4375.7427},{"date":"2021-08-24","close":4390.9883},{"date":"2021-08-25","close":4421.4824},{"date":"2021-08-26","close":4413.8579},{"date":"2021-08-27","close":4398.6123},{"date":"2021-08-30","close":4398.6123},{"date":"2021-08-31","close":4390.9883},{"date":"2021-09-01","close":4390.9883},{"date":"2021-09-02","close":4299.5098},{"date":"2021-09-03","close":4307.1328},{"date":"2021-09-06","close":4314.7563},{"date":"2021-09-07","close":4276.6401},{"date":"2021-09-08","close":4200.4072},{"date":"2021-09-09","close":4261.394},{"date":"2021-09-10","close":4299.5098},{"date":"2021-09-13","close":4284.2632},{"date":"2021-09-14","close":4284.2632},{"date":"2021-09-15","close":4246.1465},{"date":"2021-09-16","close":4215.6543},{"date":"2021-09-17","close":4238.5234},{"date":"2021-09-23","close":4230.9009},{"date":"2021-09-24","close":4215.6543},{"date":"2021-09-27","close":4230.9009},{"date":"2021-09-28","close":4208.0312},{"date":"2021-09-29","close":4192.7842},{"date":"2021-09-30","close":4223.2764},{"date":"2021-10-01","close":4215.6543},{"date":"2021-10-05","close":4169.9141},{"date":"2021-10-06","close":4177.5381},{"date":"2021-10-07","close":4192.7842},{"date":"2021-10-08","close":4246.1465},{"date":"2021-10-12","close":4238.5234},{"date":"2021-10-13","close":4253.7705},{"date":"2021-10-14","close":4246.1465},{"date":"2021-10-15","close":4238.5234},{"date":"2021-10-18","close":4238.5234},{"date":"2021-10-19","close":4246.1465},{"date":"2021-10-20","close":4307.1328},{"date":"2021-10-21","close":4337.626},{"date":"2021-10-22","close":4368.1191},{"date":"2021-10-25","close":4375.7427},{"date":"2021-10-26","close":4360.4956},{"date":"2021-10-27","close":4345.2495},{"date":"2021-10-28","close":4314.7563},{"date":"2021-10-29","close":4314.7563},{"date":"2021-11-01","close":4345.2495},{"date":"2021-11-02","close":4337.626},{"date":"2021-11-03","close":4307.1328},{"date":"2021-11-04","close":4284.2632},{"date":"2021-11-05","close":4276.6401},{"date":"2021-11-08","close":4284.2632},{"date":"2021-11-09","close":4276.6401},{"date":"2021-11-10","close":4261.394},{"date":"2021-11-11","close":4276.6401},{"date":"2021-11-12","close":4284.2632},{"date":"2021-11-15","close":4307.1328},{"date":"2021-11-16","close":4337.626},{"date":"2021-11-17","close":4345.2495},{"date":"2021-11-18","close":4322.3799},{"date":"2021-11-19","close":4330.0024},{"date":"2021-11-22","close":4322.3799},{"date":"2021-11-23","close":4314.7563},{"date":"2021-11-24","close":4337.626},{"date":"2021-11-25","close":4330.0024},{"date":"2021-11-26","close":4307.1328},{"date":"2021-11-29","close":4269.0166},{"date":"2021-11-30","close":4147.0449},{"date":"2021-12-01","close":4261.394},{"date":"2021-12-02","close":4261.394},{"date":"2021-12-03","close":4307.1328},{"date":"2021-12-06","close":4284.2632},{"date":"2021-12-07","close":4269.0166},{"date":"2021-12-08","close":4284.2632},{"date":"2021-12-09","close":4230.9009},{"date":"2021-12-10","close":4215.6543},{"date":"2021-12-13","close":4284.2632},{"date":"2021-12-14","close":4291.8862},{"date":"2021-12-15","close":4284.2632},{"date":"2021-12-16","close":4291.8862},{"date":"2021-12-17","close":4238.5234},{"date":"2021-12-20","close":4269.0166},{"date":"2021-12-21","close":4291.8862},{"date":"2021-12-22","close":4299.5098},{"date":"2021-12-23","close":4299.5098},{"date":"2021-12-24","close":4299.5098},{"date":"2021-12-27","close":4307.1328},{"date":"2021-12-28","close":4314.7563},{"date":"2021-12-29","close":4335.1641},{"date":"2021-12-30","close":4350.8433},{"date":"2022-01-03","close":5504.0},{"date":"2022-01-04","close":4280.2886},{"date":"2022-01-05","close":4311.646},{"date":"2022-01-06","close":4311.646},{"date":"2022-01-07","close":4303.8062},{"date":"2022-01-10","close":4288.1279},{"date":"2022-01-11","close":4288.1279},{"date":"2022-01-12","close":4264.6099},{"date":"2022-01-13","close":4248.9312},{"date":"2022-01-14","close":4233.252},{"date":"2022-01-17","close":4225.4131},{"date":"2022-01-18","close":4217.5737},{"date":"2022-01-19","close":4154.8594},{"date":"2022-01-20","close":4139.1797},{"date":"2022-01-21","close":4186.2158},{"date":"2022-01-24","close":4147.0195},{"date":"2022-01-25","close":4060.7861},{"date":"2022-01-26","close":4060.7861},{"date":"2022-01-27","close":4029.4292},{"date":"2022-01-28","close":4060.7861},{"date":"2022-02-03","close":4084.3044},{"date":"2022-02-04","close":4123.5015},{"date":"2022-02-07","close":4170.5371},{"date":"2022-02-08","close":4170.5371},{"date":"2022-02-09","close":4170.5371},{"date":"2022-02-10","close":4201.8945},{"date":"2022-02-11","close":4233.252},{"date":"2022-02-14","close":4209.7344},{"date":"2022-02-15","close":4217.5737},{"date":"2022-02-16","close":4248.9312},{"date":"2022-02-17","close":4272.4487},{"date":"2022-02-18","close":4311.646},{"date":"2022-02-21","close":4319.4854},{"date":"2022-02-22","close":4319.4854},{"date":"2022-02-23","close":4319.4854},{"date":"2022-02-24","close":4295.9673},{"date":"2022-02-25","close":4311.646},{"date":"2022-02-28","close":4311.646},{"date":"2022-03-02","close":4303.8062},{"date":"2022-03-03","close":4343.0029},{"date":"2022-03-04","close":4390.0396},{"date":"2022-03-07","close":4382.1997},{"date":"2022-03-08","close":4397.8784},{"date":"2022-03-10","close":4397.8784},{"date":"2022-03-11","close":4397.8784},{"date":"2022-03-14","close":4468.4321},{"date":"2022-03-15","close":4468.4321},{"date":"2022-03-16","close":4468.4321},{"date":"2022-03-17","close":4413.5576},{"date":"2022-03-18","close":4327.3247},{"date":"2022-03-21","close":4327.3247},{"date":"2022-03-22","close":4437.0757},{"date":"2022-03-23","close":4421.397},{"date":"2022-03-24","close":4460.5938},{"date":"2022-03-25","close":4468.4321},{"date":"2022-03-28","close":4468.4321},{"date":"2022-03-29","close":4460.5938},{"date":"2022-03-30","close":4491.9512},{"date":"2022-03-31","close":4538.9873},{"date":"2022-04-01","close":4546.8267},{"date":"2022-04-04","close":4523.3081},{"date":"2022-04-05","close":4476.2715},{"date":"2022-04-06","close":4421.397},{"date":"2022-04-07","close":4437.0757},{"date":"2022-04-08","close":4499.7905},{"date":"2022-04-11","close":4523.3081},{"date":"2022-04-12","close":4507.6294},{"date":"2022-04-13","close":4546.8267},{"date":"2022-04-14","close":4546.8267},{"date":"2022-04-15","close":4640.8989},{"date":"2022-04-18","close":4586.0234},{"date":"2022-04-19","close":4617.3804},{"date":"2022-04-20","close":4625.2197},{"date":"2022-04-21","close":4640.8989},{"date":"2022-04-22","close":4695.7744},{"date":"2022-04-25","close":4703.6138},{"date":"2022-04-26","close":4695.7744},{"date":"2022-04-27","close":4687.9346},{"date":"2022-04-28","close":4601.7021},{"date":"2022-04-29","close":4656.5771},{"date":"2022-05-02","close":4672.2559},{"date":"2022-05-03","close":4578.1836},{"date":"2022-05-04","close":4546.8267},{"date":"2022-05-06","close":4507.6294},{"date":"2022-05-09","close":5754.0},{"date":"2022-05-10","close":4515.4688},{"date":"2022-05-11","close":4562.5049},{"date":"2022-05-12","close":4507.6294},{"date":"2022-05-13","close":4531.1475},{"date":"2022-05-16","close":4546.8267},{"date":"2022-05-17","close":4554.6655},{"date":"2022-05-18","close":4562.5049},{"date":"2022-05-19","close":4523.3081},{"date":"2022-05-20","close":4570.3442},{"date":"2022-05-23","close":4570.3442},{"date":"2022-05-24","close":4570.3442},{"date":"2022-05-25","close":4617.3804},{"date":"2022-05-26","close":4695.7744},{"date":"2022-05-27","close":4695.7744},{"date":"2022-05-30","close":4695.7744},{"date":"2022-05-31","close":4719.2925},{"date":"2022-06-02","close":4750.6494},{"date":"2022-06-03","close":4774.168},{"date":"2022-06-07","close":4782.0073},{"date":"2022-06-08","close":4805.5254},{"date":"2022-06-09","close":4805.5254},{"date":"2022-06-10","close":4750.6494},{"date":"2022-06-13","close":4703.6138},{"date":"2022-06-14","close":4695.7744},{"date":"2022-06-15","close":4695.7744},{"date":"2022-06-16","close":4711.4531},{"date":"2022-06-17","close":4703.6138},{"date":"2022-06-20","close":4484.1113},{"date":"2022-06-21","close":4437.0757},{"date":"2022-06-22","close":4343.0029},{"date":"2022-06-23","close":4256.77},{"date":"2022-06-24","close":4335.1641},{"date":"2022-06-27","close":4413.5576},{"date":"2022-06-28","close":4429.2358},{"date":"2022-06-29","close":4421.1348},{"date":"2022-06-30","close":4332.3896},{"date":"2022-07-01","close":4300.1172},{"date":"2022-07-04","close":4251.7114},{"date":"2022-07-05","close":4372.7275},{"date":"2022-07-06","close":4356.5923},{"date":"2022-07-07","close":4316.2529},{"date":"2022-07-08","close":4267.8472},{"date":"2022-07-11","close":4235.5752},{"date":"2022-07-12","close":4203.3052},{"date":"2022-07-13","close":4179.1011},{"date":"2022-07-14","close":4122.627},{"date":"2022-07-15","close":4090.356},{"date":"2022-07-18","close":4082.2886},{"date":"2022-07-19","close":4082.2886},{"date":"2022-07-20","close":4074.2207},{"date":"2022-07-21","close":4066.1528},{"date":"2022-07-22","close":4066.1528},{"date":"2022-07-25","close":4033.8816},{"date":"2022-07-26","close":4082.2886},{"date":"2022-07-27","close":4050.0173},{"date":"2022-07-28","close":4033.8816},{"date":"2022-07-29","close":4098.4238},{"date":"2022-08-01","close":4122.627},{"date":"2022-08-02","close":4114.5596},{"date":"2022-08-03","close":4098.4238},{"date":"2022-08-04","close":4066.1528},{"date":"2022-08-05","close":4098.4238},{"date":"2022-08-08","close":4066.1528},{"date":"2022-08-09","close":4082.2886},{"date":"2022-08-10","close":4058.0847},{"date":"2022-08-11","close":4114.5596},{"date":"2022-08-12","close":4090.356},{"date":"2022-08-16","close":4114.5596},{"date":"2022-08-17","close":4114.5596},{"date":"2022-08-18","close":4114.5596},{"date":"2022-08-19","close":4146.8306},{"date":"2022-08-22","close":4138.7627},{"date":"2022-08-23","close":4074.2207},{"date":"2022-08-24","close":4074.2207},{"date":"2022-08-25","close":4098.4238},{"date":"2022-08-26","close":4106.4912},{"date":"2022-08-29","close":4058.0847},{"date":"2022-08-30","close":4090.356},{"date":"2022-08-31","close":4138.7627},{"date":"2022-09-01","close":4106.4912},{"date":"2022-09-02","close":4090.356},{"date":"2022-09-05","close":4058.0847},{"date":"2022-09-06","close":4066.1528},{"date":"2022-09-07","close":4025.8137},{"date":"2022-09-08","close":4029.8474},{"date":"2022-09-13","close":4066.1528},{"date":"2022-09-14","close":4050.0173},{"date":"2022-09-15","close":4058.0847},{"date":"2022-09-16","close":4098.4238},{"date":"2022-09-19","close":4074.2207},{"date":"2022-09-20","close":4041.9495},{"date":"2022-09-21","close":4033.8816},{"date":"2022-09-22","close":4029.8474},{"date":"2022-09-23","close":4017.7463},{"date":"2022-09-26","close":3981.4409},{"date":"2022-09-27","close":3961.2715},{"date":"2022-09-28","close":3920.9333},{"date":"2022-09-29","close":3904.7974},{"date":"2022-09-30","close":3953.2041},{"date":"2022-10-04","close":3953.2041},{"date":"2022-10-05","close":3949.1704},{"date":"2022-10-06","close":3961.2715},{"date":"2022-10-07","close":3945.136},{"date":"2022-10-11","close":3840.2559},{"date":"2022-10-12","close":3799.9165},{"date":"2022-10-13","close":3578.0532},{"date":"2022-10-14","close":3541.7483},{"date":"2022-10-17","close":3388.4607},{"date":"2022-10-18","close":3303.7493},{"date":"2022-10-19","close":3235.1731},{"date":"2022-10-20","close":3077.8518},{"date":"2022-10-21","close":2985.0725},{"date":"2022-10-24","close":2989.1062},{"date":"2022-10-25","close":2892.293},{"date":"2022-10-26","close":2888.2593},{"date":"2022-10-27","close":2972.9709},{"date":"2022-10-28","close":2960.8689},{"date":"2022-10-31","close":2896.3271},{"date":"2022-11-01","close":2936.666},{"date":"2022-11-02","close":2888.2593},{"date":"2022-11-03","close":2795.48},{"date":"2022-11-04","close":2739.0056},{"date":"2022-11-07","close":2739.0056},{"date":"2022-11-08","close":2775.311},{"date":"2022-11-09","close":2851.9539},{"date":"2022-11-10","close":2860.0222},{"date":"2022-11-11","close":2948.7673},{"date":"2022-11-14","close":3065.7502},{"date":"2022-11-15","close":3057.6821},{"date":"2022-11-16","close":3073.8181},{"date":"2022-11-17","close":3049.6145},{"date":"2022-11-18","close":3057.6821},{"date":"2022-11-21","close":3033.479},{"date":"2022-11-22","close":3057.6821},{"date":"2022-11-23","close":3069.7839},{"date":"2022-11-24","close":3098.021},{"date":"2022-11-25","close":3130.2925},{"date":"2022-11-28","close":3146.4275},{"date":"2022-11-29","close":3170.6309},{"date":"2022-11-30","close":3162.5632},{"date":"2022-12-01","close":3206.9358},{"date":"2022-12-02","close":3166.5972},{"date":"2022-12-05","close":3186.7666},{"date":"2022-12-06","close":3178.6987},{"date":"2022-12-07","close":3223.0715},{"date":"2022-12-08","close":3235.1731},{"date":"2022-12-09","close":3231.1394},{"date":"2022-12-12","close":3267.4441},{"date":"2022-12-13","close":3231.1394},{"date":"2022-12-14","close":3360.2234},{"date":"2022-12-15","close":3340.0544},{"date":"2022-12-16","close":3275.5117},{"date":"2022-12-19","close":3259.3765},{"date":"2022-12-20","close":3215.0034},{"date":"2022-12-21","close":3279.5459},{"date":"2022-12-22","close":3380.3926},{"date":"2022-12-23","close":3384.4268},{"date":"2022-12-26","close":3380.3926},{"date":"2022-12-27","close":3404.5964},{"date":"2022-12-28","close":3338.1101},{"date":"2022-12-29","close":3329.7649},{"date":"2023-01-02","close":3350.6282},{"date":"2023-01-03","close":3254.6575},{"date":"2023-01-04","close":3279.6934},{"date":"2023-01-05","close":3388.1819},{"date":"2023-01-06","close":3358.9734},{"date":"2023-01-09","close":3375.6641},{"date":"2023-01-10","close":3367.3188},{"date":"2023-01-11","close":3354.801},{"date":"2023-01-12","close":3375.6641},{"date":"2023-01-13","close":3379.8369},{"date":"2023-01-16","close":3546.7422},{"date":"2023-01-17","close":3538.397},{"date":"2023-01-18","close":3592.6414},{"date":"2023-01-19","close":3588.4688},{"date":"2023-01-20","close":3525.8792},{"date":"2023-01-25","close":3525.8792},{"date":"2023-01-26","close":3488.3254},{"date":"2023-01-27","close":3471.635},{"date":"2023-01-30","close":3421.563},{"date":"2023-01-31","close":3404.8723},{"date":"2023-02-01","close":3396.5273},{"date":"2023-02-02","close":3438.2537},{"date":"2023-02-03","close":3454.9443},{"date":"2023-02-06","close":3434.0808},{"date":"2023-02-07","close":3375.6641},{"date":"2023-02-08","close":3388.1819},{"date":"2023-02-09","close":3388.1819},{"date":"2023-02-10","close":3329.7649},{"date":"2023-02-13","close":3267.1755},{"date":"2023-02-14","close":3279.6934},{"date":"2023-02-15","close":3250.4849},{"date":"2023-02-16","close":3250.4849},{"date":"2023-02-17","close":3237.967},{"date":"2023-02-20","close":3204.5859},{"date":"2023-02-21","close":3187.8955},{"date":"2023-02-22","close":3171.2048},{"date":"2023-02-23","close":3141.9963},{"date":"2023-02-24","close":3258.8303},{"date":"2023-02-27","close":3271.3481},{"date":"2023-02-28","close":3296.384},{"date":"2023-03-02","close":3304.7297},{"date":"2023-03-03","close":3338.1101},{"date":"2023-03-06","close":3321.4199},{"date":"2023-03-07","close":3321.4199},{"date":"2023-03-08","close":3313.0745},{"date":"2023-03-09","close":3288.0386},{"date":"2023-03-10","close":3212.9309},{"date":"2023-03-13","close":3204.5859},{"date":"2023-03-14","close":3146.1692},{"date":"2023-03-15","close":3187.8955},{"date":"2023-03-16","close":3146.1692},{"date":"2023-03-17","close":3104.4424},{"date":"2023-03-20","close":3125.3059},{"date":"2023-03-21","close":3146.1692},{"date":"2023-03-22","close":3175.3772},{"date":"2023-03-23","close":3125.3059},{"date":"2023-03-24","close":3100.2698},{"date":"2023-03-27","close":3020.99},{"date":"2023-03-28","close":3046.0254},{"date":"2023-03-29","close":3033.5081},{"date":"2023-03-30","close":3066.8887},{"date":"2023-03-31","close":3079.407},{"date":"2023-04-03","close":3079.407},{"date":"2023-04-04","close":3096.0974},{"date":"2023-04-05","close":3083.5796},{"date":"2023-04-06","close":3029.335},{"date":"2023-04-07","close":3046.0254},{"date":"2023-04-10","close":3008.4719},{"date":"2023-04-11","close":3016.8169},{"date":"2023-04-12","close":3041.8533},{"date":"2023-04-13","close":3041.8533},{"date":"2023-04-14","close":3071.0615},{"date":"2023-04-17","close":3029.335},{"date":"2023-04-18","close":3087.7517},{"date":"2023-04-19","close":3083.5796},{"date":"2023-04-20","close":3091.9248},{"date":"2023-04-21","close":3062.7163},{"date":"2023-04-24","close":3041.8533},{"date":"2023-04-25","close":3037.6807},{"date":"2023-04-26","close":3012.6448},{"date":"2023-04-27","close":3000.1267},{"date":"2023-04-28","close":3008.4719},{"date":"2023-05-02","close":3025.1626},{"date":"2023-05-03","close":3033.5081},{"date":"2023-05-04","close":3062.7163},{"date":"2023-05-08","close":3096.0974},{"date":"2023-05-09","close":3133.6509},{"date":"2023-05-10","close":3133.6509},{"date":"2023-05-11","close":3167.0322},{"date":"2023-05-12","close":3162.8594},{"date":"2023-05-15","close":3196.2407},{"date":"2023-05-16","close":3250.4849},{"date":"2023-05-17","close":3229.6218},{"date":"2023-05-18","close":3233.7944},{"date":"2023-05-19","close":3221.2766},{"date":"2023-05-22","close":3258.8303},{"date":"2023-05-23","close":3242.1396},{"date":"2023-05-24","close":3242.1396},{"date":"2023-05-25","close":3246.3123},{"date":"2023-05-26","close":3229.6218},{"date":"2023-05-30","close":3267.1755},{"date":"2023-05-31","close":3267.1755},{"date":"2023-06-01","close":3288.0386},{"date":"2023-06-02","close":3283.866},{"date":"2023-06-05","close":3317.2471},{"date":"2023-06-07","close":3321.4199},{"date":"2023-06-08","close":3346.4556},{"date":"2023-06-09","close":3338.1101},{"date":"2023-06-12","close":3342.2832},{"date":"2023-06-13","close":3317.2471},{"date":"2023-06-14","close":3300.5564},{"date":"2023-06-15","close":3233.7944},{"date":"2023-06-16","close":3254.6575},{"date":"2023-06-19","close":3246.3123},{"date":"2023-06-20","close":3267.1755},{"date":"2023-06-21","close":3237.967},{"date":"2023-06-22","close":3233.7944},{"date":"2023-06-23","close":3162.8594},{"date":"2023-06-26","close":3141.9963},{"date":"2023-06-27","close":3179.5503},{"date":"2023-06-28","close":3167.0322},{"date":"2023-06-29","close":3134.3708},{"date":"2023-06-30","close":3138.6648},{"date":"2023-07-03","close":3138.6648},{"date":"2023-07-04","close":3181.6013},{"date":"2023-07-05","close":3130.0774},{"date":"2023-07-06","close":3125.7839},{"date":"2023-07-07","close":3121.4902},{"date":"2023-07-10","close":3069.9661},{"date":"2023-07-11","close":3074.2595},{"date":"2023-07-12","close":3117.196},{"date":"2023-07-13","close":3160.1331},{"date":"2023-07-14","close":3194.4819},{"date":"2023-07-17","close":3142.9585},{"date":"2023-07-18","close":3117.196},{"date":"2023-07-19","close":3121.4902},{"date":"2023-07-20","close":3112.9026},{"date":"2023-07-21","close":3134.3708},{"date":"2023-07-24","close":3130.0774},{"date":"2023-07-25","close":3121.4902},{"date":"2023-07-26","close":3100.0217},{"date":"2023-07-27","close":3052.7917},{"date":"2023-07-28","close":3044.2043},{"date":"2023-07-31","close":3022.7358},{"date":"2023-08-01","close":3048.498},{"date":"2023-08-02","close":3009.855},{"date":"2023-08-03","close":3001.2676},{"date":"2023-08-04","close":2996.9736},{"date":"2023-08-07","close":3014.1487},{"date":"2023-08-08","close":2992.6802},{"date":"2023-08-09","close":2966.9182},{"date":"2023-08-10","close":2941.1565},{"date":"2023-08-11","close":2936.8628},{"date":"2023-08-14","close":2941.1565},{"date":"2023-08-16","close":2906.8071},{"date":"2023-08-17","close":2911.1006},{"date":"2023-08-18","close":2902.5134},{"date":"2023-08-21","close":2919.688},{"date":"2023-08-22","close":2923.9819},{"date":"2023-08-23","close":2919.688},{"date":"2023-08-24","close":2911.1006},{"date":"2023-08-25","close":2881.0452},{"date":"2023-08-28","close":2893.9263},{"date":"2023-08-29","close":2936.8628},{"date":"2023-08-30","close":2958.3311},{"date":"2023-08-31","close":2923.9819},{"date":"2023-09-01","close":2949.7434},{"date":"2023-09-04","close":2945.4497},{"date":"2023-09-05","close":2919.688},{"date":"2023-09-06","close":2936.8628},{"date":"2023-09-07","close":2945.4497},{"date":"2023-09-08","close":2962.6248},{"date":"2023-09-11","close":2954.0374},{"date":"2023-09-12","close":2936.8628},{"date":"2023-09-13","close":2915.3943},{"date":"2023-09-14","close":2898.2197},{"date":"2023-09-15","close":2945.4497},{"date":"2023-09-18","close":2932.5691},{"date":"2023-09-19","close":2911.1006},{"date":"2023-09-20","close":2902.5134},{"date":"2023-09-21","close":2868.1641},{"date":"2023-09-22","close":2855.283},{"date":"2023-09-25","close":2842.4021},{"date":"2023-09-26","close":2820.9338},{"date":"2023-09-27","close":2808.053},{"date":"2023-10-04","close":2726.4731},{"date":"2023-10-05","close":2670.6558},{"date":"2023-10-06","close":2670.6558},{"date":"2023-10-10","close":2662.0686},{"date":"2023-10-11","close":2662.0686},{"date":"2023-10-12","close":2640.6001},{"date":"2023-10-13","close":2533.2585},{"date":"2023-10-16","close":2563.3142},{"date":"2023-10-17","close":2589.0764},{"date":"2023-10-18","close":2597.6636},{"date":"2023-10-19","close":2537.5527},{"date":"2023-10-20","close":2507.4968},{"date":"2023-10-23","close":2447.3855},{"date":"2023-10-24","close":2464.5605},{"date":"2023-10-25","close":2520.3779},{"date":"2023-10-26","close":2460.2668},{"date":"2023-10-27","close":2451.679},{"date":"2023-10-30","close":2464.5605},{"date":"2023-10-31","close":2468.8538},{"date":"2023-11-01","close":2460.2668},{"date":"2023-11-02","close":2511.7905},{"date":"2023-11-03","close":2584.783},{"date":"2023-11-06","close":2610.5444},{"date":"2023-11-07","close":2576.1953},{"date":"2023-11-08","close":2632.0132},{"date":"2023-11-09","close":2619.1318},{"date":"2023-11-10","close":2627.7192},{"date":"2023-11-13","close":2619.1318},{"date":"2023-11-14","close":2606.2507},{"date":"2023-11-15","close":2653.4812},{"date":"2023-11-16","close":2662.0686},{"date":"2023-11-17","close":2713.5925},{"date":"2023-11-20","close":2747.9417},{"date":"2023-11-21","close":2765.1162},{"date":"2023-11-22","close":2773.7039},{"date":"2023-11-23","close":2773.7039},{"date":"2023-11-24","close":2739.3545},{"date":"2023-11-27","close":2743.6479},{"date":"2023-11-28","close":2726.4731},{"date":"2023-11-29","close":2666.3623},{"date":"2023-11-30","close":2614.8384},{"date":"2023-12-01","close":2666.3623},{"date":"2023-12-04","close":2722.1799},{"date":"2023-12-05","close":2765.1162},{"date":"2023-12-06","close":2777.9973},{"date":"2023-12-07","close":2782.291},{"date":"2023-12-08","close":2773.7039},{"date":"2023-12-11","close":2765.1162},{"date":"2023-12-12","close":2747.9417},{"date":"2023-12-13","close":2747.9417},{"date":"2023-12-14","close":2756.5291},{"date":"2023-12-15","close":2756.5291},{"date":"2023-12-18","close":2726.4731},{"date":"2023-12-19","close":2739.3545},{"date":"2023-12-20","close":2752.2356},{"date":"2023-12-21","close":2752.2356},{"date":"2023-12-22","close":2760.8228},{"date":"2023-12-26","close":2752.2356},{"date":"2023-12-27","close":2777.2007},{"date":"2023-12-28","close":2790.4678},{"date":"2024-01-02","close":2812.5791},{"date":"2024-01-03","close":2830.2686},{"date":"2024-01-04","close":2808.1567},{"date":"2024-01-05","close":2759.512},{"date":"2024-01-08","close":2724.1333},{"date":"2024-01-09","close":2741.8225},{"date":"2024-01-10","close":2732.978},{"date":"2024-01-11","close":2732.978},{"date":"2024-01-12","close":2719.7109},{"date":"2024-01-15","close":2693.1775},{"date":"2024-01-16","close":2710.8665},{"date":"2024-01-17","close":2675.488},{"date":"2024-01-18","close":2662.2212},{"date":"2024-01-19","close":2653.3767},{"date":"2024-01-22","close":2662.2212},{"date":"2024-01-23","close":2653.3767},{"date":"2024-01-24","close":2657.7988},{"date":"2024-01-25","close":2675.488},{"date":"2024-01-26","close":2706.4441},{"date":"2024-01-29","close":2732.978},{"date":"2024-01-30","close":2728.5559},{"date":"2024-01-31","close":2728.5559},{"date":"2024-02-01","close":2750.6672},{"date":"2024-02-02","close":2750.6672},{"date":"2024-02-05","close":2794.8901},{"date":"2024-02-06","close":2781.623},{"date":"2024-02-07","close":2777.2007},{"date":"2024-02-08","close":2790.4678},{"date":"2024-02-13","close":2808.1567},{"date":"2024-02-14","close":2794.8901},{"date":"2024-02-15","close":2781.623},{"date":"2024-02-16","close":2781.623},{"date":"2024-02-19","close":2786.0454},{"date":"2024-02-20","close":2803.7349},{"date":"2024-02-21","close":2803.7349},{"date":"2024-02-22","close":2803.7349},{"date":"2024-02-23","close":2817.0015},{"date":"2024-02-26","close":2830.2686},{"date":"2024-02-27","close":2803.7349},{"date":"2024-02-28","close":2786.0454},{"date":"2024-02-29","close":2768.3564},{"date":"2024-03-04","close":2812.5791},{"date":"2024-03-05","close":2825.8462},{"date":"2024-03-06","close":2874.4915},{"date":"2024-03-07","close":2918.7141},{"date":"2024-03-08","close":2918.7141},{"date":"2024-03-11","close":2971.782},{"date":"2024-03-12","close":2923.1367},{"date":"2024-03-13","close":2918.7141},{"date":"2024-03-14","close":2954.0928},{"date":"2024-03-15","close":2962.9373},{"date":"2024-03-18","close":2878.9136},{"date":"2024-03-19","close":2896.6028},{"date":"2024-03-20","close":2905.4475},{"date":"2024-03-21","close":2914.292},{"date":"2024-03-22","close":2918.7141},{"date":"2024-03-25","close":2918.7141},{"date":"2024-03-26","close":2918.7141},{"date":"2024-03-27","close":2887.7583},{"date":"2024-03-28","close":2870.0691},{"date":"2024-03-29","close":2856.8022},{"date":"2024-04-01","close":2909.8699},{"date":"2024-04-02","close":2887.7583},{"date":"2024-04-03","close":2918.7141},{"date":"2024-04-04","close":2945.248},{"date":"2024-04-05","close":2949.6704},{"date":"2024-04-08","close":2905.4475},{"date":"2024-04-09","close":2892.1807},{"date":"2024-04-11","close":2861.2246},{"date":"2024-04-12","close":2856.8022},{"date":"2024-04-15","close":2825.8462},{"date":"2024-04-16","close":2750.6672},{"date":"2024-04-17","close":2755.0894},{"date":"2024-04-18","close":2746.2449},{"date":"2024-04-19","close":2732.978},{"date":"2024-04-22","close":2781.623},{"date":"2024-04-23","close":2777.2007},{"date":"2024-04-24","close":2812.5791},{"date":"2024-04-25","close":2830.2686},{"date":"2024-04-26","close":2817.0015},{"date":"2024-04-29","close":2777.2007},{"date":"2024-04-30","close":2808.1567},{"date":"2024-05-02","close":2830.2686},{"date":"2024-05-03","close":2839.113},{"date":"2024-05-07","close":2874.4915},{"date":"2024-05-08","close":2927.5591},{"date":"2024-05-09","close":2954.0928},{"date":"2024-05-10","close":2980.6265},{"date":"2024-05-13","close":2967.3596},{"date":"2024-05-14","close":2989.4709},{"date":"2024-05-16","close":3042.5383},{"date":"2024-05-17","close":3077.9167},{"date":"2024-05-20","close":3002.738},{"date":"2024-05-21","close":2976.2041},{"date":"2024-05-22","close":2949.6704},{"date":"2024-05-23","close":2936.4036},{"date":"2024-05-24","close":2971.782},{"date":"2024-05-27","close":2954.0928},{"date":"2024-05-28","close":2989.4709},{"date":"2024-05-29","close":2967.3596},{"date":"2024-05-30","close":2927.5591},{"date":"2024-05-31","close":2993.8933},{"date":"2024-06-03","close":3002.738},{"date":"2024-06-04","close":2949.6704},{"date":"2024-06-05","close":2993.8933},{"date":"2024-06-07","close":3046.9609},{"date":"2024-06-10","close":3011.5825},{"date":"2024-06-11","close":3033.6941},{"date":"2024-06-12","close":3038.1162},{"date":"2024-06-13","close":2980.6265},{"date":"2024-06-14","close":2945.248},{"date":"2024-06-17","close":2918.7141},{"date":"2024-06-18","close":2918.7141},{"date":"2024-06-19","close":2901.0251},{"date":"2024-06-20","close":2905.4475},{"date":"2024-06-21","close":2980.6265},{"date":"2024-06-24","close":2949.6704},{"date":"2024-06-25","close":2949.6704},{"date":"2024-06-26","close":2962.9373},{"date":"2024-06-27","close":2973.0398},{"date":"2024-06-28","close":2982.1597},{"date":"2024-07-01","close":2973.0398},{"date":"2024-07-02","close":2945.6807},{"date":"2024-07-03","close":2959.3604},{"date":"2024-07-04","close":2986.7195},{"date":"2024-07-05","close":2977.5996},{"date":"2024-07-08","close":3000.3992},{"date":"2024-07-09","close":3009.5188},{"date":"2024-07-10","close":2986.7195},{"date":"2024-07-11","close":3004.959},{"date":"2024-07-12","close":3023.1985},{"date":"2024-07-15","close":3045.998},{"date":"2024-07-16","close":3091.5969},{"date":"2024-07-17","close":3191.9141},{"date":"2024-07-18","close":3228.3931},{"date":"2024-07-19","close":3260.3123},{"date":"2024-07-22","close":3210.1533},{"date":"2024-07-23","close":3246.6326},{"date":"2024-07-24","close":3260.3123},{"date":"2024-07-25","close":3278.5515},{"date":"2024-07-26","close":3278.5515},{"date":"2024-07-29","close":3346.95},{"date":"2024-07-30","close":3401.6682},{"date":"2024-07-31","close":3465.5066},{"date":"2024-08-01","close":3552.1443},{"date":"2024-08-02","close":3511.1055},{"date":"2024-08-05","close":3328.7104},{"date":"2024-08-06","close":3451.8271},{"date":"2024-08-07","close":3515.6655},{"date":"2024-08-08","close":3410.7881},{"date":"2024-08-09","close":3506.5454},{"date":"2024-08-12","close":3684.3809},{"date":"2024-08-13","close":3629.6621},{"date":"2024-08-14","close":3670.7012},{"date":"2024-08-16","close":3675.261},{"date":"2024-08-19","close":3615.9827},{"date":"2024-08-20","close":3615.9827},{"date":"2024-08-21","close":3602.303},{"date":"2024-08-22","close":3597.7429},{"date":"2024-08-23","close":3597.7429},{"date":"2024-08-26","close":3629.6621},{"date":"2024-08-27","close":3529.345},{"date":"2024-08-28","close":3579.5037},{"date":"2024-08-29","close":3593.1833},{"date":"2024-08-30","close":3602.303},{"date":"2024-09-02","close":3579.5037},{"date":"2024-09-03","close":3584.0635},{"date":"2024-09-04","close":3538.4646},{"date":"2024-09-05","close":3438.1475},{"date":"2024-09-06","close":3456.3867},{"date":"2024-09-09","close":3424.468},{"date":"2024-09-10","close":3529.345},{"date":"2024-09-11","close":3533.9048},{"date":"2024-09-12","close":3474.6262},{"date":"2024-09-13","close":3501.9856},{"date":"2024-09-19","close":3570.0723},{"date":"2024-09-20","close":3465.4717},{"date":"2024-09-23","close":3401.8015},{"date":"2024-09-24","close":3297.2004},{"date":"2024-09-25","close":3287.6714},{"date":"2024-09-26","close":3360.6296},{"date":"2024-09-27","close":3356.0696},{"date":"2024-09-30","close":3237.5129},{"date":"2024-10-02","close":3246.6326},{"date":"2024-10-04","close":3205.5938},{"date":"2024-10-07","close":3201.0337},{"date":"2024-10-08","close":3146.3152},{"date":"2024-10-10","close":3237.5129},{"date":"2024-10-11","close":3273.9917},{"date":"2024-10-14","close":3269.4319},{"date":"2024-10-15","close":3292.2314},{"date":"2024-10-16","close":3264.8721},{"date":"2024-10-17","close":3292.2314},{"date":"2024-10-18","close":3301.3508},{"date":"2024-10-21","close":3260.3123},{"date":"2024-10-22","close":3210.1533},{"date":"2024-10-23","close":3223.8333},{"date":"2024-10-24","close":3219.2734},{"date":"2024-10-25","close":3169.1147},{"date":"2024-10-28","close":3114.396},{"date":"2024-10-29","close":3114.396},{"date":"2024-10-30","close":3059.6777},{"date":"2024-10-31","close":3073.3572},{"date":"2024-11-01","close":3027.7585},{"date":"2024-11-04","close":3014.0789},{"date":"2024-11-05","close":2973.0398},{"date":"2024-11-06","close":3000.3992},{"date":"2024-11-07","close":2991.2795},{"date":"2024-11-08","close":2977.5996},{"date":"2024-11-11","close":2936.561},{"date":"2024-11-12","close":2909.2017},{"date":"2024-11-13","close":2945.6807},{"date":"2024-11-14","close":2927.4412},{"date":"2024-11-15","close":2909.2017},{"date":"2024-11-18","close":2927.4412},{"date":"2024-11-19","close":2909.2017},{"date":"2024-11-20","close":2945.6807},{"date":"2024-11-21","close":2950.2405},{"date":"2024-11-22","close":3027.7585},{"date":"2024-11-25","close":2982.1597},{"date":"2024-11-26","close":2854.4829},{"date":"2024-11-27","close":2900.0818},{"date":"2024-11-28","close":2900.0818},{"date":"2024-11-29","close":2808.8843},{"date":"2024-12-02","close":2776.9651},{"date":"2024-12-03","close":2790.645},{"date":"2024-12-04","close":2763.2856},{"date":"2024-12-05","close":2745.0461},{"date":"2024-12-06","close":2745.0461},{"date":"2024-12-09","close":2635.6091},{"date":"2024-12-10","close":2731.3665},{"date":"2024-12-11","close":2813.4443},{"date":"2024-12-12","close":2886.4021},{"date":"2024-12-13","close":2941.1208},{"date":"2024-12-16","close":2913.7615},{"date":"2024-12-17","close":2886.4021},{"date":"2024-12-18","close":2936.561},{"date":"2024-12-19","close":2927.4412},{"date":"2024-12-20","close":2863.6028},{"date":"2024-12-23","close":2904.6418},{"date":"2024-12-24","close":2932.001},{"date":"2024-12-26","close":2918.3213},{"date":"2024-12-27","close":2967.4641},{"date":"2024-12-30","close":2882.4097},{"date":"2025-01-02","close":2967.4641},{"date":"2025-01-03","close":2986.3652},{"date":"2025-01-06","close":2991.0906},{"date":"2025-01-07","close":2967.4641},{"date":"2025-01-08","close":2981.6401},{"date":"2025-01-09","close":2972.1895},{"date":"2025-01-10","close":2958.0137},{"date":"2025-01-13","close":2948.5632},{"date":"2025-01-14","close":2910.761},{"date":"2025-01-15","close":2920.2114},{"date":"2025-01-16","close":2939.1125},{"date":"2025-01-17","close":2948.5632},{"date":"2025-01-20","close":2948.5632},{"date":"2025-01-21","close":2939.1125},{"date":"2025-01-22","close":2953.2883},{"date":"2025-01-23","close":2939.1125},{"date":"2025-01-24","close":2934.3875},{"date":"2025-01-31","close":2906.0356},{"date":"2025-02-03","close":2858.7832},{"date":"2025-02-04","close":2882.4097},{"date":"2025-02-05","close":2891.8599},{"date":"2025-02-06","close":2939.1125},{"date":"2025-02-07","close":2948.5632},{"date":"2025-02-10","close":2986.3652},{"date":"2025-02-11","close":2986.3652},{"date":"2025-02-12","close":3005.2664},{"date":"2025-02-13","close":2986.3652},{"date":"2025-02-14","close":3009.9917},{"date":"2025-02-17","close":3071.4199},{"date":"2025-02-18","close":3095.0464},{"date":"2025-02-19","close":3118.6726},{"date":"2025-02-20","close":3199.002},{"date":"2025-02-21","close":3255.7053},{"date":"2025-02-24","close":3288.782},{"date":"2025-02-25","close":3307.6829},{"date":"2025-02-26","close":3307.6829},{"date":"2025-02-27","close":3326.584},{"date":"2025-02-28","close":3321.8589},{"date":"2025-03-04","close":3331.3093},{"date":"2025-03-05","close":3392.7378},{"date":"2025-03-06","close":3406.9133},{"date":"2025-03-07","close":3321.8589},{"date":"2025-03-10","close":3317.1335},{"date":"2025-03-11","close":3260.4304},{"date":"2025-03-12","close":3213.1777},{"date":"2025-03-13","close":3269.8811},{"date":"2025-03-14","close":3260.4304},{"date":"2025-03-17","close":3288.782},{"date":"2025-03-18","close":3336.0347},{"date":"2025-03-19","close":3354.9358},{"date":"2025-03-20","close":3354.9358},{"date":"2025-03-21","close":3336.0347},{"date":"2025-03-24","close":3302.9578},{"date":"2025-03-25","close":3302.9578},{"date":"2025-03-26","close":3359.6609},{"date":"2025-03-27","close":3331.3093},{"date":"2025-03-28","close":3336.0347},{"date":"2025-03-31","close":3288.782},{"date":"2025-04-01","close":3288.782},{"date":"2025-04-02","close":3298.2324},{"date":"2025-04-03","close":3317.1335},{"date":"2025-04-04","close":3302.9578},{"date":"2025-04-07","close":3194.2766},{"date":"2025-04-08","close":3180.1008},{"date":"2025-04-09","close":3123.3979},{"date":"2025-04-10","close":3213.1777},{"date":"2025-04-11","close":3232.0789},{"date":"2025-04-14","close":3284.0566},{"date":"2025-04-15","close":3331.3093},{"date":"2025-04-16","close":3345.4851},{"date":"2025-04-17","close":3369.1116},{"date":"2025-04-18","close":3354.9358},{"date":"2025-04-21","close":3373.8367},{"date":"2025-04-22","close":3331.3093},{"date":"2025-04-23","close":3350.2104},{"date":"2025-04-24","close":3354.9358},{"date":"2025-04-25","close":3312.4082},{"date":"2025-04-28","close":3354.9358},{"date":"2025-04-29","close":3354.9358},{"date":"2025-04-30","close":3388.0125},{"date":"2025-05-02","close":3435.2651},{"date":"2025-05-07","close":3421.0891},{"date":"2025-05-08","close":3421.0891},{"date":"2025-05-09","close":3402.1882},{"date":"2025-05-12","close":3435.2651},{"date":"2025-05-13","close":3449.4409},{"date":"2025-05-14","close":3435.2651},{"date":"2025-05-15","close":3421.0891},{"date":"2025-05-16","close":3444.7156},{"date":"2025-05-19","close":3416.364},{"date":"2025-05-20","close":3454.166},{"date":"2025-05-21","close":3449.4409},{"date":"2025-05-22","close":3435.2651},{"date":"2025-05-23","close":3458.8914},{"date":"2025-05-26","close":3487.2429},{"date":"2025-05-27","close":3487.2429},{"date":"2025-05-28","close":3487.2429},{"date":"2025-05-29","close":3496.6936},{"date":"2025-05-30","close":3515.5947},{"date":"2025-06-02","close":3477.7925},{"date":"2025-06-04","close":3491.9683},{"date":"2025-06-05","close":3515.5947},{"date":"2025-06-09","close":3515.5947},{"date":"2025-06-10","close":3534.4954},{"date":"2025-06-11","close":3586.4734},{"date":"2025-06-12","close":3567.5723},{"date":"2025-06-13","close":3581.748},{"date":"2025-06-16","close":3449.4409},{"date":"2025-06-17","close":3515.5947},{"date":"2025-06-18","close":3496.6936},{"date":"2025-06-19","close":3454.166},{"date":"2025-06-20","close":3454.166},{"date":"2025-06-23","close":3482.5178},{"date":"2025-06-24","close":3553.3965},{"date":"2025-06-25","close":3600.6492},{"date":"2025-06-26","close":3624.2756},{"date":"2025-06-27","close":3591.1987},{"date":"2025-06-30","close":3543.946},{"date":"2025-07-01","close":3572.2976},{"date":"2025-07-02","close":3619.5503},{"date":"2025-07-03","close":3619.5503},{"date":"2025-07-04","close":3690.4292},{"date":"2025-07-07","close":3643.1768},{"date":"2025-07-08","close":3657.3523},{"date":"2025-07-09","close":3666.8027},{"date":"2025-07-10","close":3643.1768},{"date":"2025-07-11","close":3638.4514},{"date":"2025-07-14","close":3600.6492},{"date":"2025-07-15","close":3581.748},{"date":"2025-07-16","close":3581.748},{"date":"2025-07-17","close":3591.1987},{"date":"2025-07-18","close":3610.0999},{"date":"2025-07-21","close":3614.825},{"date":"2025-07-22","close":3629.0007},{"date":"2025-07-23","close":3624.2754},{"date":"2025-07-24","close":3633.7261},{"date":"2025-07-25","close":3638.4514},{"date":"2025-07-28","close":3614.825},{"date":"2025-07-29","close":3633.7261},{"date":"2025-07-30","close":3647.9019},{"date":"2025-07-31","close":3633.7261},{"date":"2025-08-01","close":3567.5725},{"date":"2025-08-04","close":3619.5503},{"date":"2025-08-05","close":3666.803},{"date":"2025-08-06","close":3714.0554},{"date":"2025-08-07","close":3761.3081},{"date":"2025-08-08","close":3747.1323},{"date":"2025-08-11","close":3751.8577},{"date":"2025-08-12","close":3770.7585},{"date":"2025-08-13","close":3737.6819},{"date":"2025-08-14","close":3666.803},{"date":"2025-08-18","close":3600.6494},{"date":"2025-08-19","close":3633.7261},{"date":"2025-08-20","close":3610.0999},{"date":"2025-08-21","close":3614.825},{"date":"2025-08-22","close":3610.0999},{"date":"2025-08-25","close":3591.1985},{"date":"2025-08-26","close":3619.5503},{"date":"2025-08-27","close":3572.2976},{"date":"2025-08-28","close":3591.1985},{"date":"2025-08-29","close":3610.0999},{"date":"2025-09-01","close":3497.73},{"date":"2025-09-02","close":3680.9785},{"date":"2025-09-03","close":3676.2534},{"date":"2025-09-04","close":3685.7041},{"date":"2025-09-05","close":3732.9565},{"date":"2025-09-08","close":3822.7366},{"date":"2025-09-09","close":3756.5828},{"date":"2025-09-10","close":3803.8354},{"date":"2025-09-11","close":3799.1101},{"date":"2025-09-12","close":3818.0112},{"date":"2025-09-15","close":3813.2859},{"date":"2025-09-16","close":3766.0332},{"date":"2025-09-17","close":3799.1101},{"date":"2025-09-18","close":3784.9346},{"date":"2025-09-19","close":4050.0},{"date":"2025-09-22","close":3789.6597},{"date":"2025-09-23","close":3742.4072},{"date":"2025-09-24","close":3784.9346},{"date":"2025-09-25","close":3830.6885},{"date":"2025-09-26","close":3806.3513},{"date":"2025-09-29","close":3786.8813},{"date":"2025-09-30","close":3791.7488},{"date":"2025-10-01","close":3796.6165},{"date":"2025-10-02","close":3782.0139},{"date":"2025-10-10","close":3786.8813},{"date":"2025-10-13","close":3786.8813},{"date":"2025-10-14","close":3791.7488},{"date":"2025-10-15","close":3772.2791},{"date":"2025-10-16","close":3777.1465},{"date":"2025-10-17","close":3777.1465},{"date":"2025-10-20","close":3777.1465},{"date":"2025-10-21","close":3772.2791},{"date":"2025-10-22","close":3767.4116},{"date":"2025-10-23","close":3747.9419},{"date":"2025-10-24","close":3743.0742},{"date":"2025-10-27","close":3747.9419},{"date":"2025-10-28","close":3733.3394},{"date":"2025-10-29","close":3738.2068},{"date":"2025-10-30","close":3777.1465},{"date":"2025-10-31","close":3752.8093},{"date":"2025-11-03","close":3738.2068},{"date":"2025-11-04","close":3699.2671},{"date":"2025-11-05","close":3655.4602},{"date":"2025-11-06","close":3704.1348},{"date":"2025-11-07","close":3723.6045},{"date":"2025-11-10","close":3738.2068},{"date":"2025-11-11","close":3747.9419},{"date":"2025-11-12","close":3757.6768},{"date":"2025-11-13","close":3782.0139},{"date":"2025-11-14","close":3811.2188},{"date":"2025-11-17","close":3816.0862},{"date":"2025-11-18","close":3840.4233},{"date":"2025-11-19","close":3850.1584},{"date":"2025-11-20","close":3859.8933},{"date":"2025-11-21","close":3864.7607},{"date":"2025-11-24","close":3859.8933},{"date":"2025-11-25","close":3874.4956},{"date":"2025-11-26","close":3928.0376},{"date":"2025-11-27","close":3962.1099},{"date":"2025-11-28","close":3966.9773},{"date":"2025-12-01","close":3942.6401},{"date":"2025-12-02","close":3908.5679},{"date":"2025-12-03","close":3952.375},{"date":"2025-12-04","close":4001.0496},{"date":"2025-12-05","close":4039.9893},{"date":"2025-12-08","close":4001.0496},{"date":"2025-12-09","close":4005.917},{"date":"2025-12-10","close":4010.7844},{"date":"2025-12-11","close":3996.1821},{"date":"2025-12-12","close":3962.1099},{"date":"2025-12-15","close":3840.4233},{"date":"2025-12-16","close":3845.291},{"date":"2025-12-17","close":3830.6885},{"date":"2025-12-18","close":3791.7488},{"date":"2025-12-19","close":3874.4956},{"date":"2025-12-22","close":3830.6885},{"date":"2025-12-23","close":3840.4233},{"date":"2025-12-24","close":3874.4956},{"date":"2025-12-26","close":3879.363},{"date":"2025-12-29","close":3825.821},{"date":"2025-12-30","close":3855.0259},{"date":"2026-01-02","close":3893.9656},{"date":"2026-01-05","close":3893.9656},{"date":"2026-01-06","close":3913.4353},{"date":"2026-01-07","close":3932.905},{"date":"2026-01-08","close":3923.1702},{"date":"2026-01-09","close":3908.5679},{"date":"2026-01-12","close":3903.7004},{"date":"2026-01-13","close":3903.7004},{"date":"2026-01-14","close":3971.8447},{"date":"2026-01-15","close":4039.9893},{"date":"2026-01-16","close":4049.7241},{"date":"2026-01-19","close":4132.4707},{"date":"2026-01-20","close":4195.748},{"date":"2026-01-21","close":4147.0732},{"date":"2026-01-22","close":4156.8081},{"date":"2026-01-23","close":4181.1455},{"date":"2026-01-26","close":4278.4946},{"date":"2026-01-27","close":4336.9043},{"date":"2026-01-28","close":4259.0249},{"date":"2026-01-29","close":4346.6392},{"date":"2026-01-30","close":4249.29},{"date":"2026-02-02","close":4161.6758},{"date":"2026-02-03","close":4259.0249},{"date":"2026-02-04","close":4312.5669},{"date":"2026-02-05","close":4322.3018},{"date":"2026-02-06","close":4312.5669},{"date":"2026-02-09","close":4332.0366},{"date":"2026-02-10","close":4380.7109},{"date":"2026-02-11","close":4380.7109},{"date":"2026-02-12","close":4458.5903},{"date":"2026-02-13","close":4453.7231},{"date":"2026-02-19","close":4507.2651},{"date":"2026-02-20","close":4458.5903},{"date":"2026-02-23","close":4536.4697},{"date":"2026-02-24","close":4555.9395},{"date":"2026-02-25","close":4555.9395},{"date":"2026-02-26","close":4648.4214},{"date":"2026-02-27","close":4721.4331},{"date":"2026-03-03","close":4497.5303},{"date":"2026-03-04","close":4205.4829},{"date":"2026-03-05","close":4468.3252},{"date":"2026-03-06","close":4317.4341},{"date":"2026-03-09","close":4327.1689},{"date":"2026-03-10","close":4565.6743},{"date":"2026-03-11","close":4546.2046},{"date":"2026-03-12","close":4560.8071},{"date":"2026-03-13","close":4667.8911},{"date":"2026-03-16","close":4555.9395},{"date":"2026-03-17","close":4565.6743},{"date":"2026-03-18","close":4663.0234},{"date":"2026-03-19","close":4682.4937},{"date":"2026-03-20","close":4721.4331},{"date":"2026-03-23","close":4364.9751},{"date":"2026-03-24","close":4469.3403},{"date":"2026-03-25","close":4479.0034},{"date":"2026-03-26","close":4464.5083},{"date":"2026-03-27","close":4483.8354},{"date":"2026-03-30","close":4536.9844},{"date":"2026-03-31","close":4469.3403},{"date":"2026-04-01","close":4493.4985},{"date":"2026-04-02","close":4483.8354},{"date":"2026-04-03","close":4660.0},{"date":"2026-04-06","close":4536.9844},{"date":"2026-04-07","close":4532.1523},{"date":"2026-04-08","close":4570.8062},{"date":"2026-04-09","close":4599.7964},{"date":"2026-04-10","close":4609.46},{"date":"2026-04-13","close":4662.6089},{"date":"2026-04-14","close":4677.104},{"date":"2026-04-15","close":4681.936},{"date":"2026-04-16","close":4633.6187},{"date":"2026-04-17","close":4633.6187},{"date":"2026-04-20","close":4638.4502},{"date":"2026-04-21","close":4648.1138},{"date":"2026-04-22","close":4652.9453},{"date":"2026-04-23","close":4643.2822},{"date":"2026-04-24","close":4638.4502},{"date":"2026-04-27","close":4628.7871},{"date":"2026-04-28","close":4590.1333},{"date":"2026-04-29","close":4218.0908},{"date":"2026-04-30","close":4290.5664},{"date":"2026-05-04","close":4126.2881},{"date":"2026-05-06","close":3942.6829},{"date":"2026-05-07","close":4068.3074},{"date":"2026-05-08","close":4068.3074},{"date":"2026-05-11","close":4110.0},{"date":"2026-05-12","close":4020.0},{"date":"2026-05-13","close":3880.0},{"date":"2026-05-14","close":4040.0},{"date":"2026-05-15","close":4095.0},{"date":"2026-05-18","close":3905.0},{"date":"2026-05-19","close":3925.0},{"date":"2026-05-20","close":3795.0},{"date":"2026-05-21","close":3780.0},{"date":"2026-05-22","close":3900.0},{"date":"2026-05-26","close":3920.0},{"date":"2026-05-27","close":3915.0},{"date":"2026-05-28","close":3865.0},{"date":"2026-05-29","close":3810.0},{"date":"2026-06-01","close":3580.0},{"date":"2026-06-02","close":3387.0352},{"date":"2026-06-04","close":3377.3716},{"date":"2026-06-05","close":3338.718},{"date":"2026-06-08","close":3203.4297},{"date":"2026-06-09","close":3338.718},{"date":"2026-06-10","close":3483.6694},{"date":"2026-06-11","close":3609.2942},{"date":"2026-06-12","close":3652.7795},{"date":"2026-06-15","close":3775.0},{"date":"2026-06-16","close":3955.0},{"date":"2026-06-17","close":3960.0},{"date":"2026-06-18","close":3945.0},{"date":"2026-06-19","close":3570.6404},{"date":"2026-06-22","close":3690.0},{"date":"2026-06-23","close":3520.0},{"date":"2026-06-24","close":3585.0},{"date":"2026-06-25","close":3610.0},{"date":"2026-06-26","close":3411.1936},{"date":"2026-06-29","close":3605.0},{"date":"2026-06-30","close":3450.0},{"date":"2026-07-01","close":3600.0},{"date":"2026-07-02","close":3575.0},{"date":"2026-07-03","close":3445.0156},{"date":"2026-07-06","close":3478.8376},{"date":"2026-07-07","close":3551.3135},{"date":"2026-07-08","close":3502.9963},{"date":"2026-07-09","close":3333.8862},{"date":"2026-07-10","close":3391.8667},{"date":"2026-07-13","close":3367.7083},{"date":"2026-07-14","close":3333.8862},{"date":"2026-07-15","close":3333.8862},{"date":"2026-07-16","close":3319.3911},{"date":"2026-07-20","close":3367.7083},{"date":"2026-07-21","close":3367.7083},{"date":"2026-07-22","close":3372.54},{"date":"2026-07-23","close":3440.1841},{"date":"2026-07-24","close":3454.6792},{"date":"2026-07-27","close":3517.4915},{"date":"2026-07-28","close":3522.3232},{"date":"2026-07-29","close":3464.3425},{"date":"2026-07-30","close":3551.3135},{"date":"2026-07-31","close":3493.333},{"date":"2026-08-03","close":3493.333},{"date":"2026-08-04","close":3502.9963},{"date":"2026-08-05","close":3498.1646},{"date":"2026-08-06","close":3565.8086},{"date":"2026-08-07","close":3614.126},{"date":"2026-08-10","close":3672.1064},{"date":"2026-08-11","close":3783.2361},{"date":"2026-08-12","close":3701.0969},{"date":"2026-08-13","close":3739.7505},{"date":"2026-08-14","close":3831.5532},{"date":"2026-08-18","close":3788.0679},{"date":"2026-08-19","close":3749.4141},{"date":"2026-08-20","close":3812.2263},{"date":"2026-08-21","close":3788.0679},{"date":"2026-08-24","close":3797.7312},{"date":"2026-08-25","close":3778.4043},{"date":"2026-08-26","close":3817.0581},{"date":"2026-08-27","close":3783.2361},{"date":"2026-08-28","close":3768.741},{"date":"2026-08-31","close":3802.563},{"date":"2026-09-01","close":3720.4238},{"date":"2026-09-02","close":3730.0872},{"date":"2026-09-03","close":3730.0872},{"date":"2026-09-04","close":3792.8994},{"date":"2026-09-07","close":3754.2458},{"date":"2026-09-08","close":3802.563},{"date":"2026-09-09","close":3759.0774},{"date":"2026-09-10","close":3768.741},{"date":"2026-09-11","close":3802.563},{"date":"2026-09-14","close":3836.3849},{"date":"2026-09-15","close":3855.7119},{"date":"2026-09-16","close":3812.2265},{"date":"2026-09-17","close":3850.8801},{"date":"2026-09-18","close":3933.0193},{"date":"2026-09-21","close":3908.8609},{"date":"2026-09-22","close":3918.5242},{"date":"2026-09-23","close":3981.3365},{"date":"2026-09-28","close":3962.0096},{"date":"2026-09-29","close":4015.1587},{"date":"2026-09-30","close":3962.0097},{"date":"2026-10-01","close":3981.3366},{"date":"2026-10-02","close":4055.0},{"date":"2026-10-06","close":4115.0},{"date":"2026-10-07","close":4110.0},{"date":"2026-10-08","close":4135.0},{"date":"2026-10-12","close":4120.0},{"date":"2026-10-13","close":4135.0},{"date":"2026-10-14","close":4130.0},{"date":"2026-10-15","close":4060.0},{"date":"2026-10-16","close":4020.0},{"date":"2026-10-19","close":4105.0},{"date":"2026-10-20","close":4195.0},{"date":"2026-10-21","close":4125.0},{"date":"2026-10-22","close":4130.0},{"date":"2026-10-23","close":4170.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-47056.0,"foreign_net":-9459.0,"institution_net":56515.0},{"date":"2026-10-21","retail_net":-43936.0,"foreign_net":-33747.0,"institution_net":77683.0},{"date":"2026-10-20","retail_net":-70999.0,"foreign_net":-14573.0,"institution_net":85572.0},{"date":"2026-10-19","retail_net":-100620.0,"foreign_net":45269.0,"institution_net":55351.0},{"date":"2026-10-16","retail_net":-18963.0,"foreign_net":-34415.0,"institution_net":53378.0},{"date":"2026-10-15","retail_net":-33127.0,"foreign_net":30729.0,"institution_net":2398.0},{"date":"2026-10-14","retail_net":-81801.0,"foreign_net":31339.0,"institution_net":50462.0},{"date":"2026-10-13","retail_net":-59467.0,"foreign_net":-18733.0,"institution_net":78200.0},{"date":"2026-10-12","retail_net":-35477.0,"foreign_net":-14252.0,"institution_net":49729.0},{"date":"2026-10-08","retail_net":-38361.0,"foreign_net":3702.0,"institution_net":34659.0},{"date":"2026-10-07","retail_net":-38914.0,"foreign_net":1748.0,"institution_net":37166.0},{"date":"2026-10-06","retail_net":-72864.0,"foreign_net":65987.0,"institution_net":6877.0},{"date":"2026-10-02","retail_net":-25696.0,"foreign_net":-7590.0,"institution_net":33286.0},{"date":"2026-10-01","retail_net":-30399.0,"foreign_net":-20722.0,"institution_net":51121.0},{"date":"2026-09-30","retail_net":2487.0,"foreign_net":-36410.0,"institution_net":33923.0},{"date":"2026-09-29","retail_net":-40037.0,"foreign_net":48804.0,"institution_net":-8767.0},{"date":"2026-09-28","retail_net":-49694.0,"foreign_net":-71983.0,"institution_net":121677.0},{"date":"2026-09-23","retail_net":-84272.0,"foreign_net":-19409.0,"institution_net":103681.0},{"date":"2026-09-22","retail_net":-86720.0,"foreign_net":-17222.0,"institution_net":103942.0},{"date":"2026-09-21","retail_net":-58508.0,"foreign_net":-22447.0,"institution_net":80955.0},{"date":"2026-09-18","retail_net":-78434.0,"foreign_net":-32667.0,"institution_net":111101.0},{"date":"2026-09-17","retail_net":-17439.0,"foreign_net":-53716.0,"institution_net":71155.0},{"date":"2026-09-16","retail_net":-28730.0,"foreign_net":-13308.0,"institution_net":42038.0},{"date":"2026-09-15","retail_net":-16134.0,"foreign_net":-2271.0,"institution_net":18405.0},{"date":"2026-09-14","retail_net":-51688.0,"foreign_net":11521.0,"institution_net":40167.0},{"date":"2026-09-11","retail_net":-63560.0,"foreign_net":30591.0,"institution_net":32969.0},{"date":"2026-09-10","retail_net":-51042.0,"foreign_net":29829.0,"institution_net":21213.0},{"date":"2026-09-09","retail_net":-19573.0,"foreign_net":-13789.0,"institution_net":33362.0},{"date":"2026-09-08","retail_net":-36095.0,"foreign_net":-6910.0,"institution_net":43005.0},{"date":"2026-09-07","retail_net":-10722.0,"foreign_net":-29525.0,"institution_net":40247.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-47056.0,"foreign_net":-9459.0,"institution_net":56515.0},"d3":{"retail_net":-161991.0,"foreign_net":-57779.0,"institution_net":219770.0},"d7":{"retail_net":-396502.0,"foreign_net":15143.0,"institution_net":381359.0},"d14":{"retail_net":-697680.0,"foreign_net":25283.0,"institution_net":672397.0},"d30":{"retail_net":-1387841.0,"foreign_net":-173629.0,"institution_net":1561470.0}},"analysis":"최근 5일 외국인 순매수 -4.69만, 기관 순매수 32.85만. 30일 누적: 외국인 -17.36만, 기관 156.15만.","foreign_flow":-46925.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":328499.0},"insider_trades":[],"price_analysis":{"current":4165.0,"low_30d":3760.0,"support":3815.0,"high_30d":4310.0,"change_1d":0.8,"change_7d":2.1,"change_30d":6.5,"resistance":4255.0,"position_in_range":74.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.82,"per":60.4,"quarter":"2024-Q4"},{"pbr":0.9,"per":46.84,"quarter":"2025-Q2"},{"pbr":0.99,"per":36.84,"quarter":"2025-Q4"},{"pbr":0.89,"per":28.71,"quarter":"2026-Q2"},{"pbr":1.08,"per":34.65,"quarter":"현재"}],"timeline":[{"close":2882.4097,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3543.946,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3855.0259,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3450.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.9,"pbr_5y_low":0.82,"per_5y_avg":43.2,"per_5y_low":28.71,"current_pbr":1.08,"current_per":34.65,"pbr_5y_high":0.99,"per_5y_high":60.4,"pbr_5y_median":0.9,"per_5y_median":41.84,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":25.0,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - RETAIL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.4%"},"momentum":{"grade":"D","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 34.86x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.37,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.59,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":66.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.15,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.82,"per":60.4,"close":2882.4097,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.9,"per":46.84,"close":3543.946,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.99,"per":36.84,"close":3855.0259,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.89,"per":28.71,"close":3450.0,"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":"34.9배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"0.9%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":36.57583527621916,"pbr":null,"per":null,"roa":0.0036663067236739765,"roe":0.009484350172224824,"revenue":38933859236.0,"market_cap":null,"net_income":10570554501.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":2883161529488.0,"total_equity":1114525962143.0,"profit_margin":0.27150030098290356,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26063130000.0,"operating_margin":0.6694206665210536},{"eps":33.59,"pbr":null,"per":null,"roa":0.003711559696685771,"roe":0.00859403275570768,"revenue":35266843166.0,"market_cap":null,"net_income":9707636832.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":2615514130264.0,"total_equity":1129578756324.0,"profit_margin":0.2752624267022267,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23045909500.0,"operating_margin":0.653472424268982},{"eps":34.33,"pbr":null,"per":null,"roa":0.003823541907645406,"roe":0.008705429055246535,"revenue":35612859372.0,"market_cap":null,"net_income":9919824050.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":2594407041849.0,"total_equity":1139498580374.0,"profit_margin":0.2785461270149875,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23208991372.0,"operating_margin":0.6517025529898246},{"eps":15.690594415602877,"pbr":null,"per":null,"roa":0.0017275717402727995,"roe":0.0044563101529035525,"revenue":30872050295.0,"market_cap":null,"net_income":4534641032.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":2624864094665.0,"total_equity":1017577519609.0,"profit_margin":0.14688499755179607,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19529499209.0,"operating_margin":0.632594823550251},{"eps":21.03407291953379,"pbr":null,"per":null,"roa":0.002316974303133703,"roe":0.005197894842721967,"revenue":34757068410.0,"market_cap":null,"net_income":6078926496.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":2623648647194.0,"total_equity":1169497783225.0,"profit_margin":0.17489756110302515,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22476731734.0,"operating_margin":0.6466808842696639},{"eps":4.604080482762749,"pbr":null,"per":null,"roa":0.0005757233872785335,"roe":0.001262888007853248,"revenue":29480677047.0,"market_cap":null,"net_income":1330596644.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":2311173513881.0,"total_equity":1053614125501.0,"profit_margin":0.04513453479642536,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17545008339.0,"operating_margin":0.5951358685225788},{"eps":6.391894671060352,"pbr":null,"per":null,"roa":0.0007984270334709358,"roe":0.001750212449650429,"revenue":29934521394.0,"market_cap":null,"net_income":1847281695.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":null,"total_assets":2313651238698.0,"total_equity":1055461407196.0,"profit_margin":0.061710747624321945,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18588561886.0,"operating_margin":0.6209740801042453}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":47.7206,"per":60.4,"date":"2024-12","close":2882.41,"source":"reported"},{"eps":47.7206,"per":60.9,"date":"2025-01","close":2906.04,"source":"reported"},{"eps":47.7206,"per":69.61,"date":"2025-02","close":3321.86,"source":"reported"},{"eps":47.7206,"per":68.92,"date":"2025-03","close":3288.78,"source":"reported"},{"eps":47.7206,"per":71.0,"date":"2025-04","close":3388.01,"source":"reported"},{"eps":47.7206,"per":73.67,"date":"2025-05","close":3515.59,"source":"reported"},{"eps":75.6587,"per":46.84,"date":"2025-06","close":3543.95,"source":"reported"},{"eps":75.6587,"per":48.03,"date":"2025-07","close":3633.73,"source":"reported"},{"eps":75.6587,"per":47.72,"date":"2025-08","close":3610.1,"source":"reported"},{"eps":75.6587,"per":50.12,"date":"2025-09","close":3791.75,"source":"reported"},{"eps":75.6587,"per":49.6,"date":"2025-10","close":3752.81,"source":"reported"},{"eps":75.6587,"per":52.43,"date":"2025-11","close":3966.98,"source":"reported"},{"eps":104.6447,"per":36.84,"date":"2025-12","close":3855.03,"source":"reported"},{"eps":104.6447,"per":40.61,"date":"2026-01","close":4249.29,"source":"reported"},{"eps":104.6447,"per":45.12,"date":"2026-02","close":4721.43,"source":"reported"},{"eps":104.6447,"per":42.71,"date":"2026-03","close":4469.34,"source":"reported"},{"eps":104.6447,"per":41.0,"date":"2026-04","close":4290.57,"source":"reported"},{"eps":104.6447,"per":36.41,"date":"2026-05","close":3810.0,"source":"reported"},{"eps":120.1864,"per":28.71,"date":"2026-06","close":3450.0,"source":"reported"},{"eps":120.1864,"per":29.07,"date":"2026-07","close":3493.33,"source":"reported"},{"eps":120.1864,"per":31.64,"date":"2026-08","close":3802.56,"source":"reported"},{"eps":120.1864,"per":32.97,"date":"2026-09","close":3962.01,"source":"reported"},{"eps":120.1864,"per":34.7,"date":"2026-10","close":4170.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":47.78,"std":13.58,"count":23,"current":34.7,"lower_1sd":34.21,"upper_1sd":61.36},"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":"롯데리츠","phase":"above-fold","symbol_resolved":true}