{"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":"2026-10-23T09:54:40.646220+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.6,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":1.6,"direction":"higher_better","percentile":53}],"summary":"매출 +10.6%","percentile":58},"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":16.2,"direction":null,"percentile":16},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.2,"direction":"higher_better","percentile":37}],"summary":"RSI 16","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.94x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":66.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":38.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.18,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.24,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.1,"rating":"excellent","direction":"higher_better","percentile":92}],"summary":"유동비율 0.2x, 순차입금비율 0.2x","percentile":62}},"signals":[],"summary":"이지스밸류플러스리츠(334890)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 2299.00억. 현재가 3,310원, 전일 대비 +0.0%, 30일 -7.2%. PER 19.9배 / ROE 2.6%. 기술적 시그널: RSI 16(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.08만, 기관 순매수 6.80만.","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":9.31,"direction":"higher_better","percentile":null}],"summary":"배당수익률 9.31%","value_pct":9.31},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":185.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 186%로 이익을 초과(주의)","percentile":44},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":9.31},"catalysts":["RSI 16 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-81.41889054554667,"grade":"D","trend":"하락","atr_14":181.07142857142858,"rsi_14":16.19047619047619,"sma_20":3549.5,"sma_60":3644.3333333333335,"comment":"하락 추세, RSI 16","analysis":"RSI(14) 16.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-81.42)가 시그널선(-59.25)을 하회합니다(데드크로스). 현재가가 SMA20(3550)과 SMA60(3644) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3327~3772 (현재 위치 -4%).","bb_lower":3326.7467733118106,"bb_upper":3772.2532266881894,"macd_signal":-59.249361318662146},"change_pct":-0.45,"chart_data":[{"date":"2024-10-23","open":4031,"high":4031,"low":3953,"close":3969,"volume":101857,"rsi_14":26.33,"sma_20":5171.25,"sma_60":5192.0,"sma_120":5113.73},{"date":"2024-10-24","open":3976,"high":3984,"low":3938,"close":3953,"volume":66185,"rsi_14":25.65,"sma_20":5153.0,"sma_60":5188.05,"sma_120":5114.88},{"date":"2024-10-25","open":3953,"high":3969,"low":3883,"close":3891,"volume":98501,"rsi_14":23.29,"sma_20":5136.2,"sma_60":5182.95,"sma_120":5114.8},{"date":"2024-10-28","open":3906,"high":3906,"low":3816,"close":3879,"volume":108035,"rsi_14":18.85,"sma_20":5119.2,"sma_60":5177.45,"sma_120":5114.68},{"date":"2024-10-29","open":3879,"high":3992,"low":3867,"close":3946,"volume":74699,"rsi_14":32.93,"sma_20":5105.35,"sma_60":5172.67,"sma_120":5115.46},{"date":"2024-10-30","open":3992,"high":3992,"low":3878,"close":3930,"volume":62148,"rsi_14":31.7,"sma_20":5092.55,"sma_60":5167.25,"sma_120":5116.07},{"date":"2024-10-31","open":3937,"high":3977,"low":3902,"close":3977,"volume":49241,"rsi_14":39.46,"sma_20":5084.15,"sma_60":5161.98,"sma_120":5117.18},{"date":"2024-11-01","open":3977,"high":4000,"low":3937,"close":3977,"volume":31080,"rsi_14":33.53,"sma_20":5076.25,"sma_60":5157.55,"sma_120":5118.33},{"date":"2024-11-04","open":3945,"high":3992,"low":3937,"close":3969,"volume":45665,"rsi_14":30.34,"sma_20":5069.85,"sma_60":5152.95,"sma_120":5119.69},{"date":"2024-11-05","open":3969,"high":3993,"low":3953,"close":3993,"volume":33448,"rsi_14":34.87,"sma_20":5063.95,"sma_60":5150.0,"sma_120":5120.73},{"date":"2024-11-06","open":3976,"high":3992,"low":3922,"close":3953,"volume":60910,"rsi_14":31.82,"sma_20":5056.05,"sma_60":5149.5,"sma_120":5120.56},{"date":"2024-11-07","open":3961,"high":3984,"low":3871,"close":3907,"volume":81075,"rsi_14":31.87,"sma_20":5045.2,"sma_60":5146.37,"sma_120":5120.23},{"date":"2024-11-08","open":4031,"high":4031,"low":3902,"close":3910,"volume":71654,"rsi_14":31.27,"sma_20":5035.1,"sma_60":5142.0,"sma_120":5119.61},{"date":"2024-11-11","open":4008,"high":4117,"low":3984,"close":4094,"volume":334014,"rsi_14":55.35,"sma_20":5034.1,"sma_60":5141.67,"sma_120":5121.18},{"date":"2024-11-12","open":4110,"high":4180,"low":4039,"close":4063,"volume":127797,"rsi_14":58.43,"sma_20":5030.15,"sma_60":5140.35,"sma_120":5122.32},{"date":"2024-11-13","open":4032,"high":4086,"low":4016,"close":4040,"volume":107046,"rsi_14":57.69,"sma_20":5025.2,"sma_60":5138.38,"sma_120":5123.07},{"date":"2024-11-14","open":4070,"high":4070,"low":3969,"close":3985,"volume":128412,"rsi_14":58.51,"sma_20":5016.8,"sma_60":5135.43,"sma_120":5122.98},{"date":"2024-11-15","open":3984,"high":4047,"low":3953,"close":4024,"volume":140540,"rsi_14":62.4,"sma_20":5013.85,"sma_60":5132.3,"sma_120":5122.57},{"date":"2024-11-18","open":4047,"high":4110,"low":4047,"close":4110,"volume":159135,"rsi_14":63.68,"sma_20":5015.85,"sma_60":5131.15,"sma_120":5123.07},{"date":"2024-11-19","open":4109,"high":4235,"low":4071,"close":4212,"volume":243749,"rsi_14":70.43,"sma_20":5027.2,"sma_60":5132.3,"sma_120":5124.72},{"date":"2024-11-20","open":4227,"high":4282,"low":4141,"close":4243,"volume":180215,"rsi_14":69.73,"sma_20":5044.45,"sma_60":5134.27,"sma_120":5127.02},{"date":"2024-11-21","open":4243,"high":4282,"low":4235,"close":4267,"volume":101344,"rsi_14":70.76,"sma_20":5064.2,"sma_60":5136.73,"sma_120":5129.07},{"date":"2024-11-22","open":4290,"high":4290,"low":4243,"close":4267,"volume":180629,"rsi_14":71.58,"sma_20":5087.9,"sma_60":5140.02,"sma_120":5131.87},{"date":"2024-11-25","open":4282,"high":4282,"low":4188,"close":4212,"volume":179544,"rsi_14":65.2,"sma_20":5108.85,"sma_60":5143.15,"sma_120":5133.93},{"date":"2024-11-26","open":4219,"high":4243,"low":4172,"close":4204,"volume":164343,"rsi_14":68.2,"sma_20":5125.15,"sma_60":5146.43,"sma_120":5135.9},{"date":"2024-11-27","open":4204,"high":4251,"low":4196,"close":4212,"volume":206793,"rsi_14":73.5,"sma_20":5142.9,"sma_60":5149.72,"sma_120":5138.04},{"date":"2024-11-28","open":4196,"high":4227,"low":4172,"close":4212,"volume":295443,"rsi_14":73.34,"sma_20":5157.7,"sma_60":5152.52,"sma_120":5140.51},{"date":"2024-11-29","open":4212,"high":4212,"low":4149,"close":4157,"volume":157722,"rsi_14":56.07,"sma_20":5169.05,"sma_60":5154.0,"sma_120":5142.07},{"date":"2024-12-02","open":4141,"high":4156,"low":4087,"close":4087,"volume":384202,"rsi_14":52.14,"sma_20":5176.45,"sma_60":5154.0,"sma_120":5142.65},{"date":"2024-12-03","open":4120,"high":4142,"low":3983,"close":4072,"volume":505570,"rsi_14":28.45,"sma_20":5151.75,"sma_60":5144.62,"sma_120":5138.12},{"date":"2024-12-04","open":4036,"high":4058,"low":3877,"close":3948,"volume":215991,"rsi_14":27.0,"sma_20":5122.65,"sma_60":5132.28,"sma_120":5132.45},{"date":"2024-12-05","open":3988,"high":3988,"low":3868,"close":3935,"volume":101686,"rsi_14":23.98,"sma_20":5095.75,"sma_60":5119.87,"sma_120":5127.06},{"date":"2024-12-06","open":3899,"high":3952,"low":3895,"close":3908,"volume":78763,"rsi_14":16.72,"sma_20":5067.15,"sma_60":5107.13,"sma_120":5121.34},{"date":"2024-12-09","open":3850,"high":3876,"low":3731,"close":3744,"volume":104370,"rsi_14":6.11,"sma_20":5017.8,"sma_60":5091.67,"sma_120":5113.94},{"date":"2024-12-10","open":3673,"high":3832,"low":3647,"close":3731,"volume":153848,"rsi_14":3.15,"sma_20":4969.7,"sma_60":5074.8,"sma_120":5106.42},{"date":"2024-12-11","open":3700,"high":3833,"low":3669,"close":3709,"volume":168628,"rsi_14":0.79,"sma_20":4921.85,"sma_60":5055.9,"sma_120":5099.1},{"date":"2024-12-12","open":3709,"high":3868,"low":3709,"close":3855,"volume":101627,"rsi_14":12.13,"sma_20":4885.6,"sma_60":5040.03,"sma_120":5092.82},{"date":"2024-12-13","open":3854,"high":3886,"low":3819,"close":3851,"volume":101185,"rsi_14":12.7,"sma_20":4846.65,"sma_60":5023.92,"sma_120":5086.49},{"date":"2024-12-16","open":3850,"high":3864,"low":3793,"close":3815,"volume":90417,"rsi_14":12.43,"sma_20":4800.25,"sma_60":5006.48,"sma_120":5079.75},{"date":"2024-12-17","open":3815,"high":3837,"low":3731,"close":3758,"volume":94366,"rsi_14":11.27,"sma_20":4744.25,"sma_60":4987.48,"sma_120":5072.39},{"date":"2024-12-18","open":3753,"high":3797,"low":3722,"close":3771,"volume":73291,"rsi_14":12.18,"sma_20":4687.05,"sma_60":4967.58,"sma_120":5065.24},{"date":"2024-12-19","open":3740,"high":3766,"low":3713,"close":3749,"volume":76463,"rsi_14":12.56,"sma_20":4627.1,"sma_60":4948.1,"sma_120":5058.04},{"date":"2024-12-20","open":3735,"high":3797,"low":3691,"close":3797,"volume":83920,"rsi_14":16.79,"sma_20":4569.85,"sma_60":4931.32,"sma_120":5051.29},{"date":"2024-12-23","open":3788,"high":3788,"low":3722,"close":3758,"volume":59221,"rsi_14":28.5,"sma_20":4513.85,"sma_60":4913.97,"sma_120":5044.02},{"date":"2024-12-24","open":3775,"high":3841,"low":3740,"close":3824,"volume":114986,"rsi_14":40.8,"sma_20":4462.05,"sma_60":4897.52,"sma_120":5036.53},{"date":"2024-12-26","open":3824,"high":3872,"low":3797,"close":3846,"volume":88429,"rsi_14":43.55,"sma_20":4411.0,"sma_60":4882.15,"sma_120":5029.43},{"date":"2024-12-27","open":3846,"high":3881,"low":3814,"close":3873,"volume":64118,"rsi_14":47.37,"sma_20":4361.4,"sma_60":4867.75,"sma_120":5023.3},{"date":"2024-12-30","open":3873,"high":3903,"low":3850,"close":3886,"volume":63989,"rsi_14":63.34,"sma_20":4316.0,"sma_60":4853.77,"sma_120":5017.22},{"date":"2025-01-02","open":3886,"high":3947,"low":3881,"close":3917,"volume":74069,"rsi_14":66.99,"sma_20":4276.8,"sma_60":4841.03,"sma_120":5011.34},{"date":"2025-01-03","open":3930,"high":3952,"low":3886,"close":3917,"volume":53022,"rsi_14":69.73,"sma_20":4268.2,"sma_60":4827.97,"sma_120":5005.71},{"date":"2025-01-06","open":3917,"high":3917,"low":3873,"close":3877,"volume":69814,"rsi_14":52.55,"sma_20":4264.25,"sma_60":4814.32,"sma_120":4999.54},{"date":"2025-01-07","open":3912,"high":3912,"low":3868,"close":3877,"volume":74828,"rsi_14":53.12,"sma_20":4261.05,"sma_60":4800.67,"sma_120":4993.21},{"date":"2025-01-08","open":3877,"high":3877,"low":3833,"close":3842,"volume":45640,"rsi_14":53.23,"sma_20":4257.35,"sma_60":4786.53,"sma_120":4986.72},{"date":"2025-01-09","open":3864,"high":3864,"low":3761,"close":3815,"volume":63347,"rsi_14":57.44,"sma_20":4261.3,"sma_60":4771.07,"sma_120":4980.13},{"date":"2025-01-10","open":3810,"high":3877,"low":3792,"close":3846,"volume":76510,"rsi_14":59.33,"sma_20":4267.75,"sma_60":4755.87,"sma_120":4973.84},{"date":"2025-01-13","open":3815,"high":3841,"low":3788,"close":3820,"volume":24927,"rsi_14":58.68,"sma_20":4273.9,"sma_60":4740.32,"sma_120":4967.14},{"date":"2025-01-14","open":3837,"high":3837,"low":3788,"close":3815,"volume":53447,"rsi_14":52.46,"sma_20":4271.65,"sma_60":4724.68,"sma_120":4960.32},{"date":"2025-01-15","open":3841,"high":3850,"low":3811,"close":3820,"volume":17619,"rsi_14":59.4,"sma_20":4269.9,"sma_60":4710.13,"sma_120":4952.96},{"date":"2025-01-16","open":3819,"high":3819,"low":3771,"close":3780,"volume":104112,"rsi_14":42.73,"sma_20":4267.95,"sma_60":4694.68,"sma_120":4944.98},{"date":"2025-01-17","open":3780,"high":3780,"low":3718,"close":3718,"volume":79591,"rsi_14":31.23,"sma_20":4265.75,"sma_60":4679.07,"sma_120":4936.6},{"date":"2025-01-20","open":3717,"high":3717,"low":3696,"close":3704,"volume":37118,"rsi_14":24.52,"sma_20":4262.05,"sma_60":4664.52,"sma_120":4928.26},{"date":"2025-01-21","open":3722,"high":3770,"low":3695,"close":3758,"volume":88336,"rsi_14":32.6,"sma_20":4262.55,"sma_60":4651.28,"sma_120":4919.67},{"date":"2025-01-22","open":3766,"high":3766,"low":3704,"close":3727,"volume":37225,"rsi_14":24.15,"sma_20":4258.65,"sma_60":4638.8,"sma_120":4910.88},{"date":"2025-01-23","open":3726,"high":3726,"low":3678,"close":3709,"volume":64768,"rsi_14":23.02,"sma_20":4255.95,"sma_60":4626.22,"sma_120":4901.83},{"date":"2025-01-24","open":3730,"high":3730,"low":3647,"close":3727,"volume":48151,"rsi_14":29.38,"sma_20":4250.55,"sma_60":4612.58,"sma_120":4892.62},{"date":"2025-01-31","open":3721,"high":3748,"low":3700,"close":3718,"volume":36052,"rsi_14":28.67,"sma_20":4243.4,"sma_60":4599.1,"sma_120":4883.18},{"date":"2025-02-03","open":3771,"high":3771,"low":3665,"close":3665,"volume":97511,"rsi_14":27.29,"sma_20":4231.8,"sma_60":4583.63,"sma_120":4872.81},{"date":"2025-02-04","open":3673,"high":3704,"low":3664,"close":3678,"volume":45351,"rsi_14":31.83,"sma_20":4220.2,"sma_60":4568.42,"sma_120":4862.98},{"date":"2025-02-05","open":3691,"high":3735,"low":3682,"close":3713,"volume":35604,"rsi_14":32.63,"sma_20":4208.85,"sma_60":4554.03,"sma_120":4853.49},{"date":"2025-02-06","open":3744,"high":3744,"low":3700,"close":3731,"volume":55250,"rsi_14":38.07,"sma_20":4198.45,"sma_60":4539.47,"sma_120":4844.73},{"date":"2025-02-07","open":3731,"high":3784,"low":3708,"close":3753,"volume":70764,"rsi_14":42.07,"sma_20":4191.55,"sma_60":4526.15,"sma_120":4837.82},{"date":"2025-02-10","open":3740,"high":3743,"low":3713,"close":3740,"volume":38929,"rsi_14":40.0,"sma_20":4183.9,"sma_60":4513.57,"sma_120":4829.97},{"date":"2025-02-11","open":3735,"high":3748,"low":3709,"close":3722,"volume":63041,"rsi_14":42.38,"sma_20":4177.25,"sma_60":4500.58,"sma_120":4821.29},{"date":"2025-02-12","open":3691,"high":3762,"low":3691,"close":3722,"volume":64976,"rsi_14":50.71,"sma_20":4172.1,"sma_60":4483.73,"sma_120":4812.7},{"date":"2025-02-13","open":3721,"high":3726,"low":3673,"close":3718,"volume":114505,"rsi_14":52.2,"sma_20":4164.95,"sma_60":4467.47,"sma_120":4803.91},{"date":"2025-02-14","open":3718,"high":3735,"low":3700,"close":3718,"volume":34339,"rsi_14":42.2,"sma_20":4159.3,"sma_60":4451.68,"sma_120":4795.03},{"date":"2025-02-17","open":3722,"high":3766,"low":3717,"close":3762,"volume":57126,"rsi_14":56.57,"sma_20":4156.35,"sma_60":4437.87,"sma_120":4786.65},{"date":"2025-02-18","open":3762,"high":3806,"low":3762,"close":3775,"volume":62294,"rsi_14":62.67,"sma_20":4153.9,"sma_60":4423.48,"sma_120":4777.89},{"date":"2025-02-19","open":3779,"high":3823,"low":3761,"close":3815,"volume":50787,"rsi_14":65.51,"sma_20":4155.85,"sma_60":4408.02,"sma_120":4769.58},{"date":"2025-02-20","open":3814,"high":3903,"low":3805,"close":3868,"volume":84549,"rsi_14":72.88,"sma_20":4164.2,"sma_60":4391.4,"sma_120":4761.85},{"date":"2025-02-21","open":3885,"high":3894,"low":3850,"close":3873,"volume":50437,"rsi_14":87.42,"sma_20":4173.55,"sma_60":4374.22,"sma_120":4754.24},{"date":"2025-02-24","open":3872,"high":3881,"low":3828,"close":3851,"volume":62291,"rsi_14":80.25,"sma_20":4178.75,"sma_60":4356.13,"sma_120":4746.43},{"date":"2025-02-25","open":3859,"high":3894,"low":3846,"close":3882,"volume":63848,"rsi_14":79.87,"sma_20":4187.35,"sma_60":4338.62,"sma_120":4739.32},{"date":"2025-02-26","open":3881,"high":3912,"low":3868,"close":3895,"volume":74044,"rsi_14":79.61,"sma_20":4197.7,"sma_60":4322.5,"sma_120":4732.82},{"date":"2025-02-27","open":3903,"high":3903,"low":3846,"close":3882,"volume":69603,"rsi_14":73.91,"sma_20":4206.3,"sma_60":4306.3,"sma_120":4726.37},{"date":"2025-02-28","open":3881,"high":3881,"low":3819,"close":3842,"volume":73166,"rsi_14":67.38,"sma_20":4213.2,"sma_60":4289.2,"sma_120":4719.46},{"date":"2025-03-04","open":3842,"high":3845,"low":3806,"close":3842,"volume":55104,"rsi_14":71.52,"sma_20":4223.1,"sma_60":4272.1,"sma_120":4712.31},{"date":"2025-03-05","open":3810,"high":3868,"low":3810,"close":3868,"volume":59256,"rsi_14":73.96,"sma_20":4233.7,"sma_60":4256.63,"sma_120":4705.32},{"date":"2025-03-06","open":3842,"high":3912,"low":3842,"close":3908,"volume":90416,"rsi_14":78.04,"sma_20":4244.55,"sma_60":4243.4,"sma_120":4698.7},{"date":"2025-03-07","open":3864,"high":3983,"low":3864,"close":3948,"volume":93871,"rsi_14":80.33,"sma_20":4256.65,"sma_60":4241.1,"sma_120":4692.86},{"date":"2025-03-10","open":3956,"high":3956,"low":3876,"close":3930,"volume":78467,"rsi_14":73.79,"sma_20":4266.5,"sma_60":4240.77,"sma_120":4686.52},{"date":"2025-03-11","open":3929,"high":3929,"low":3682,"close":3859,"volume":103658,"rsi_14":60.31,"sma_20":4273.2,"sma_60":4239.38,"sma_120":4679.62},{"date":"2025-03-12","open":3868,"high":3979,"low":3868,"close":3873,"volume":97081,"rsi_14":57.51,"sma_20":4281.55,"sma_60":4238.72,"sma_120":4672.93},{"date":"2025-03-13","open":3872,"high":3917,"low":3792,"close":3855,"volume":75533,"rsi_14":48.19,"sma_20":4288.95,"sma_60":4240.78,"sma_120":4666.23},{"date":"2025-03-14","open":3854,"high":4044,"low":3842,"close":3913,"volume":92813,"rsi_14":55.06,"sma_20":4299.8,"sma_60":4244.17,"sma_120":4659.48},{"date":"2025-03-17","open":3912,"high":3960,"low":3886,"close":3957,"volume":51595,"rsi_14":62.55,"sma_20":4313.1,"sma_60":4248.77,"sma_120":4652.33},{"date":"2025-03-18","open":3957,"high":3992,"low":3943,"close":3961,"volume":64705,"rsi_14":60.09,"sma_20":4324.2,"sma_60":4250.73,"sma_120":4645.38},{"date":"2025-03-19","open":3925,"high":3974,"low":3925,"close":3966,"volume":38816,"rsi_14":59.16,"sma_20":4334.8,"sma_60":4252.87,"sma_120":4638.39},{"date":"2025-03-20","open":3966,"high":3987,"low":3939,"close":3974,"volume":37081,"rsi_14":62.21,"sma_20":4343.7,"sma_60":4255.83,"sma_120":4631.16},{"date":"2025-03-21","open":3970,"high":4027,"low":3938,"close":4001,"volume":72642,"rsi_14":71.53,"sma_20":4351.1,"sma_60":4260.35,"sma_120":4623.92},{"date":"2025-03-24","open":4001,"high":4023,"low":3947,"close":4001,"volume":47723,"rsi_14":71.53,"sma_20":4358.25,"sma_60":4264.62,"sma_120":4616.1},{"date":"2025-03-25","open":4000,"high":4005,"low":3965,"close":3983,"volume":40440,"rsi_14":66.08,"sma_20":4365.65,"sma_60":4268.98,"sma_120":4608.54},{"date":"2025-03-26","open":3970,"high":4098,"low":3970,"close":4045,"volume":72767,"rsi_14":68.0,"sma_20":4374.8,"sma_60":4273.6,"sma_120":4602.46},{"date":"2025-03-27","open":4045,"high":4120,"low":4010,"close":4098,"volume":55426,"rsi_14":69.09,"sma_20":4386.15,"sma_60":4279.93,"sma_120":4596.95},{"date":"2025-03-28","open":4071,"high":4098,"low":4058,"close":4067,"volume":73031,"rsi_14":66.81,"sma_20":4396.5,"sma_60":4284.45,"sma_120":4590.98},{"date":"2025-03-31","open":4018,"high":4093,"low":3996,"close":4076,"volume":74692,"rsi_14":81.14,"sma_20":4409.55,"sma_60":4288.72,"sma_120":4585.43},{"date":"2025-04-01","open":4080,"high":4138,"low":4062,"close":4125,"volume":63587,"rsi_14":82.94,"sma_20":4425.35,"sma_60":4293.42,"sma_120":4580.58},{"date":"2025-04-02","open":4125,"high":4164,"low":4072,"close":4138,"volume":62851,"rsi_14":87.23,"sma_20":4440.4,"sma_60":4298.1,"sma_120":4575.93},{"date":"2025-04-03","open":4177,"high":4195,"low":4094,"close":4169,"volume":62874,"rsi_14":86.29,"sma_20":4454.95,"sma_60":4302.78,"sma_120":4571.91},{"date":"2025-04-04","open":4151,"high":4151,"low":4080,"close":4125,"volume":62116,"rsi_14":73.86,"sma_20":4464.85,"sma_60":4306.65,"sma_120":4567.31},{"date":"2025-04-07","open":4111,"high":4111,"low":3961,"close":3961,"volume":96743,"rsi_14":50.0,"sma_20":4466.6,"sma_60":4308.22,"sma_120":4561.27},{"date":"2025-04-08","open":3961,"high":3983,"low":3934,"close":3970,"volume":41255,"rsi_14":50.43,"sma_20":4472.75,"sma_60":4309.95,"sma_120":4555.31},{"date":"2025-04-09","open":3965,"high":3978,"low":3868,"close":3957,"volume":87753,"rsi_14":48.28,"sma_20":4477.45,"sma_60":4312.08,"sma_120":4549.31},{"date":"2025-04-10","open":3966,"high":4049,"low":3961,"close":4041,"volume":24947,"rsi_14":53.48,"sma_20":4487.8,"sma_60":4316.28,"sma_120":4543.68},{"date":"2025-04-11","open":4040,"high":4067,"low":3992,"close":4010,"volume":65342,"rsi_14":50.73,"sma_20":4493.2,"sma_60":4319.32,"sma_120":4537.59},{"date":"2025-04-14","open":4032,"high":4071,"low":3983,"close":4041,"volume":64905,"rsi_14":54.58,"sma_20":4497.9,"sma_60":4323.43,"sma_120":4531.88},{"date":"2025-04-15","open":4005,"high":4125,"low":4005,"close":4125,"volume":77195,"rsi_14":56.15,"sma_20":4507.05,"sma_60":4329.2,"sma_120":4526.94},{"date":"2025-04-16","open":4081,"high":4173,"low":4081,"close":4156,"volume":84746,"rsi_14":54.58,"sma_20":4517.65,"sma_60":4335.45,"sma_120":4522.79},{"date":"2025-04-17","open":4151,"high":4182,"low":4116,"close":4125,"volume":128591,"rsi_14":54.66,"sma_20":4526.05,"sma_60":4341.87,"sma_120":4518.27},{"date":"2025-04-18","open":4124,"high":4195,"low":4124,"close":4160,"volume":74807,"rsi_14":56.47,"sma_20":4534.95,"sma_60":4350.08,"sma_120":4514.57},{"date":"2025-04-21","open":4160,"high":4199,"low":4134,"close":4134,"volume":56460,"rsi_14":50.64,"sma_20":4542.35,"sma_60":4358.05,"sma_120":4511.28},{"date":"2025-04-22","open":4137,"high":4169,"low":4067,"close":4067,"volume":50825,"rsi_14":44.81,"sma_20":4547.0,"sma_60":4363.8,"sma_120":4507.54},{"date":"2025-04-23","open":4067,"high":4142,"low":4062,"close":4107,"volume":39758,"rsi_14":45.53,"sma_20":4550.45,"sma_60":4370.87,"sma_120":4504.83},{"date":"2025-04-24","open":4129,"high":4129,"low":4071,"close":4116,"volume":20256,"rsi_14":49.32,"sma_20":4551.45,"sma_60":4378.43,"sma_120":4502.32},{"date":"2025-04-25","open":4138,"high":4138,"low":4107,"close":4125,"volume":24905,"rsi_14":66.37,"sma_20":4554.7,"sma_60":4385.83,"sma_120":4499.21},{"date":"2025-04-28","open":4133,"high":4155,"low":4107,"close":4125,"volume":48743,"rsi_14":65.76,"sma_20":4557.45,"sma_60":4393.4,"sma_120":4496.25},{"date":"2025-04-29","open":4125,"high":4134,"low":4102,"close":4134,"volume":45417,"rsi_14":68.14,"sma_20":4557.9,"sma_60":4402.12,"sma_120":4492.88},{"date":"2025-04-30","open":4102,"high":4173,"low":4102,"close":4156,"volume":54433,"rsi_14":63.5,"sma_20":4558.9,"sma_60":4411.0,"sma_120":4489.71},{"date":"2025-05-02","open":4134,"high":4164,"low":4134,"close":4152,"volume":34257,"rsi_14":67.79,"sma_20":4557.9,"sma_60":4419.13,"sma_120":4486.58},{"date":"2025-05-07","open":4133,"high":4164,"low":4111,"close":4129,"volume":57498,"rsi_14":61.29,"sma_20":4558.1,"sma_60":4426.53,"sma_120":4483.0},{"date":"2025-05-08","open":4146,"high":4146,"low":4129,"close":4143,"volume":60661,"rsi_14":52.68,"sma_20":4568.2,"sma_60":4433.77,"sma_120":4479.96},{"date":"2025-05-09","open":4143,"high":4169,"low":4125,"close":4152,"volume":90392,"rsi_14":49.24,"sma_20":4578.3,"sma_60":4441.42,"sma_120":4477.49},{"date":"2025-05-12","open":4151,"high":4191,"low":4147,"close":4160,"volume":109021,"rsi_14":56.35,"sma_20":4589.65,"sma_60":4449.55,"sma_120":4475.07},{"date":"2025-05-13","open":4160,"high":4195,"low":4151,"close":4187,"volume":52128,"rsi_14":55.03,"sma_20":4597.8,"sma_60":4458.18,"sma_120":4470.96},{"date":"2025-05-14","open":4187,"high":4231,"low":4164,"close":4209,"volume":70808,"rsi_14":64.38,"sma_20":4608.9,"sma_60":4467.3,"sma_120":4467.38},{"date":"2025-05-15","open":4231,"high":4231,"low":4182,"close":4205,"volume":70178,"rsi_14":84.3,"sma_20":4618.0,"sma_60":4476.33,"sma_120":4464.01},{"date":"2025-05-16","open":4235,"high":4235,"low":4124,"close":4182,"volume":102681,"rsi_14":70.79,"sma_20":4621.2,"sma_60":4484.15,"sma_120":4461.01},{"date":"2025-05-19","open":4191,"high":4191,"low":4107,"close":4187,"volume":107183,"rsi_14":70.05,"sma_20":4622.95,"sma_60":4491.8,"sma_120":4457.64},{"date":"2025-05-20","open":4187,"high":4213,"low":4169,"close":4191,"volume":37539,"rsi_14":69.27,"sma_20":4626.65,"sma_60":4498.8,"sma_120":4453.41},{"date":"2025-05-21","open":4204,"high":4209,"low":4151,"close":4169,"volume":40294,"rsi_14":61.29,"sma_20":4627.15,"sma_60":4504.4,"sma_120":4447.9},{"date":"2025-05-22","open":4133,"high":4186,"low":4124,"close":4174,"volume":54236,"rsi_14":60.56,"sma_20":4629.4,"sma_60":4510.0,"sma_120":4442.11},{"date":"2025-05-23","open":4173,"high":4173,"low":4147,"close":4160,"volume":29359,"rsi_14":51.23,"sma_20":4634.6,"sma_60":4515.75,"sma_120":4435.94},{"date":"2025-05-26","open":4160,"high":4191,"low":4129,"close":4160,"volume":102784,"rsi_14":52.53,"sma_20":4637.55,"sma_60":4520.93,"sma_120":4429.77},{"date":"2025-05-27","open":4195,"high":4195,"low":4151,"close":4178,"volume":91942,"rsi_14":64.25,"sma_20":4641.0,"sma_60":4526.2,"sma_120":4424.35},{"date":"2025-05-28","open":4191,"high":4191,"low":4142,"close":4169,"volume":70773,"rsi_14":57.98,"sma_20":4643.45,"sma_60":4531.55,"sma_120":4418.93},{"date":"2025-05-29","open":4160,"high":4186,"low":4147,"close":4182,"volume":53260,"rsi_14":59.07,"sma_20":4646.65,"sma_60":4537.88,"sma_120":4413.54},{"date":"2025-05-30","open":4195,"high":4209,"low":4160,"close":4182,"volume":65355,"rsi_14":56.83,"sma_20":4649.4,"sma_60":4544.22,"sma_120":4408.16},{"date":"2025-06-02","open":4217,"high":4235,"low":4134,"close":4152,"volume":227727,"rsi_14":39.36,"sma_20":4649.15,"sma_60":4549.48,"sma_120":4403.06},{"date":"2025-06-04","open":4174,"high":4238,"low":4174,"close":4230,"volume":137812,"rsi_14":20.16,"sma_20":4644.95,"sma_60":4552.6,"sma_120":4398.0},{"date":"2025-06-05","open":4238,"high":4238,"low":4138,"close":4161,"volume":108660,"rsi_14":15.77,"sma_20":4638.3,"sma_60":4553.75,"sma_120":4397.43},{"date":"2025-06-09","open":4133,"high":4193,"low":4120,"close":4129,"volume":103971,"rsi_14":15.29,"sma_20":4629.2,"sma_60":4554.67,"sma_120":4397.72},{"date":"2025-06-10","open":4119,"high":4119,"low":4092,"close":4102,"volume":64447,"rsi_14":12.78,"sma_20":4618.1,"sma_60":4556.38,"sma_120":4397.88},{"date":"2025-06-11","open":4115,"high":4115,"low":4088,"close":4092,"volume":51411,"rsi_14":11.2,"sma_20":4606.0,"sma_60":4557.7,"sma_120":4398.21},{"date":"2025-06-12","open":4101,"high":4372,"low":4078,"close":4271,"volume":862829,"rsi_14":44.38,"sma_20":4602.05,"sma_60":4562.55,"sma_120":4401.67},{"date":"2025-06-13","open":4275,"high":4487,"low":4244,"close":4464,"volume":1079344,"rsi_14":59.83,"sma_20":4607.25,"sma_60":4569.78,"sma_120":4406.98},{"date":"2025-06-16","open":4478,"high":4657,"low":4372,"close":4639,"volume":818450,"rsi_14":69.19,"sma_20":4622.05,"sma_60":4579.32,"sma_120":4414.04},{"date":"2025-06-17","open":4546,"high":4551,"low":4262,"close":4262,"volume":1337726,"rsi_14":47.74,"sma_20":4617.85,"sma_60":4582.03,"sma_120":4416.38},{"date":"2025-06-18","open":4262,"high":4496,"low":4262,"close":4290,"volume":241198,"rsi_14":48.09,"sma_20":4614.85,"sma_60":4585.15,"sma_120":4419.01},{"date":"2025-06-19","open":4294,"high":4391,"low":4275,"close":4327,"volume":1102238,"rsi_14":50.0,"sma_20":4613.6,"sma_60":4588.77,"sma_120":4422.3},{"date":"2025-06-20","open":4271,"high":4496,"low":4271,"close":4327,"volume":266197,"rsi_14":49.43,"sma_20":4613.6,"sma_60":4591.9,"sma_120":4426.12},{"date":"2025-06-23","open":4344,"high":4478,"low":4262,"close":4446,"volume":295171,"rsi_14":53.88,"sma_20":4619.75,"sma_60":4597.17,"sma_120":4430.89},{"date":"2025-06-24","open":4445,"high":4483,"low":4358,"close":4414,"volume":231349,"rsi_14":53.92,"sma_20":4624.95,"sma_60":4602.18,"sma_120":4435.58},{"date":"2025-06-25","open":4372,"high":4492,"low":4362,"close":4428,"volume":317599,"rsi_14":57.66,"sma_20":4630.85,"sma_60":4606.28,"sma_120":4439.94},{"date":"2025-06-26","open":4427,"high":4464,"low":4358,"close":4400,"volume":362690,"rsi_14":59.6,"sma_20":4634.3,"sma_60":4608.92,"sma_120":4444.43},{"date":"2025-06-27","open":4400,"high":4437,"low":4340,"close":4437,"volume":145988,"rsi_14":62.28,"sma_20":4640.2,"sma_60":4612.78,"sma_120":4448.62},{"date":"2025-06-30","open":4437,"high":4468,"low":4382,"close":4382,"volume":125258,"rsi_14":60.96,"sma_20":4642.4,"sma_60":4615.5,"sma_120":4452.11},{"date":"2025-07-01","open":4404,"high":4459,"low":4372,"close":4437,"volume":39116,"rsi_14":63.01,"sma_20":4647.55,"sma_60":4618.28,"sma_120":4455.85},{"date":"2025-07-02","open":4445,"high":4478,"low":4414,"close":4437,"volume":77217,"rsi_14":57.2,"sma_20":4654.45,"sma_60":4620.83,"sma_120":4459.47},{"date":"2025-07-03","open":4436,"high":4473,"low":4372,"close":4414,"volume":93566,"rsi_14":47.42,"sma_20":4664.35,"sma_60":4622.4,"sma_120":4462.59},{"date":"2025-07-04","open":4414,"high":4464,"low":4335,"close":4368,"volume":92474,"rsi_14":33.99,"sma_20":4675.45,"sma_60":4623.95,"sma_120":4465.3},{"date":"2025-07-07","open":4368,"high":4382,"low":4335,"close":4382,"volume":24393,"rsi_14":62.31,"sma_20":4689.0,"sma_60":4628.8,"sma_120":4468.51},{"date":"2025-07-08","open":4381,"high":4381,"low":4294,"close":4308,"volume":106834,"rsi_14":51.75,"sma_20":4700.1,"sma_60":4632.17,"sma_120":4471.06},{"date":"2025-07-09","open":4317,"high":4358,"low":4206,"close":4327,"volume":68052,"rsi_14":50.0,"sma_20":4712.7,"sma_60":4636.12,"sma_120":4474.1},{"date":"2025-07-10","open":4326,"high":4344,"low":4303,"close":4336,"volume":56890,"rsi_14":50.89,"sma_20":4716.15,"sma_60":4638.67,"sma_120":4477.48},{"date":"2025-07-11","open":4335,"high":4340,"low":4262,"close":4294,"volume":86724,"rsi_14":32.91,"sma_20":4707.0,"sma_60":4641.05,"sma_120":4480.18},{"date":"2025-07-14","open":4294,"high":4303,"low":4225,"close":4262,"volume":97936,"rsi_14":32.91,"sma_20":4686.8,"sma_60":4642.28,"sma_120":4482.86},{"date":"2025-07-15","open":4304,"high":4312,"low":4257,"close":4308,"volume":50135,"rsi_14":37.5,"sma_20":4689.25,"sma_60":4642.77,"sma_120":4485.98},{"date":"2025-07-16","open":4248,"high":4304,"low":4243,"close":4304,"volume":48525,"rsi_14":39.34,"sma_20":4690.0,"sma_60":4642.6,"sma_120":4489.02},{"date":"2025-07-17","open":4312,"high":4321,"low":4179,"close":4226,"volume":131555,"rsi_14":28.71,"sma_20":4684.55,"sma_60":4641.6,"sma_120":4491.73},{"date":"2025-07-18","open":4226,"high":4257,"low":4198,"close":4226,"volume":59277,"rsi_14":32.28,"sma_20":4679.1,"sma_60":4639.95,"sma_120":4495.02},{"date":"2025-07-21","open":4230,"high":4266,"low":4225,"close":4244,"volume":78970,"rsi_14":26.21,"sma_20":4668.25,"sma_60":4639.13,"sma_120":4498.59},{"date":"2025-07-22","open":4244,"high":4289,"low":4225,"close":4267,"volume":64757,"rsi_14":30.22,"sma_20":4660.35,"sma_60":4639.97,"sma_120":4501.88},{"date":"2025-07-23","open":4230,"high":4262,"low":4202,"close":4248,"volume":72987,"rsi_14":30.48,"sma_20":4650.75,"sma_60":4639.72,"sma_120":4505.29},{"date":"2025-07-24","open":4248,"high":4266,"low":4188,"close":4235,"volume":78482,"rsi_14":33.02,"sma_20":4641.85,"sma_60":4639.05,"sma_120":4508.74},{"date":"2025-07-25","open":4229,"high":4257,"low":4184,"close":4216,"volume":58582,"rsi_14":29.11,"sma_20":4630.0,"sma_60":4637.88,"sma_120":4511.86},{"date":"2025-07-28","open":4220,"high":4225,"low":4151,"close":4198,"volume":73838,"rsi_14":33.88,"sma_20":4620.15,"sma_60":4636.4,"sma_120":4514.9},{"date":"2025-07-29","open":4179,"high":4179,"low":4088,"close":4092,"volume":137435,"rsi_14":22.61,"sma_20":4601.65,"sma_60":4632.87,"sma_120":4517.49},{"date":"2025-07-30","open":4115,"high":4115,"low":4051,"close":4056,"volume":69309,"rsi_14":19.22,"sma_20":4581.2,"sma_60":4628.27,"sma_120":4519.63},{"date":"2025-07-31","open":4087,"high":4092,"low":4041,"close":4065,"volume":51876,"rsi_14":22.91,"sma_20":4562.45,"sma_60":4623.92,"sma_120":4521.52},{"date":"2025-08-01","open":4055,"high":4055,"low":4019,"close":4019,"volume":90079,"rsi_14":22.13,"sma_20":4543.7,"sma_60":4619.15,"sma_120":4522.84},{"date":"2025-08-04","open":4037,"high":4041,"low":3996,"close":4014,"volume":103786,"rsi_14":12.91,"sma_20":4523.95,"sma_60":4614.05,"sma_120":4523.91},{"date":"2025-08-05","open":4014,"high":4051,"low":3991,"close":4014,"volume":115254,"rsi_14":13.06,"sma_20":4508.15,"sma_60":4608.78,"sma_120":4525.1},{"date":"2025-08-06","open":3963,"high":4037,"low":3963,"close":4005,"volume":150013,"rsi_14":15.9,"sma_20":4490.9,"sma_60":4603.2,"sma_120":4526.38},{"date":"2025-08-07","open":4005,"high":4014,"low":3945,"close":3964,"volume":127120,"rsi_14":14.07,"sma_20":4470.9,"sma_60":4596.37,"sma_120":4527.27},{"date":"2025-08-08","open":3959,"high":3986,"low":3954,"close":3982,"volume":72089,"rsi_14":14.07,"sma_20":4454.15,"sma_60":4589.47,"sma_120":4528.38},{"date":"2025-08-11","open":3954,"high":3996,"low":3954,"close":3996,"volume":94998,"rsi_14":11.81,"sma_20":4439.85,"sma_60":4582.9,"sma_120":4529.62},{"date":"2025-08-12","open":3996,"high":4010,"low":3958,"close":4010,"volume":79744,"rsi_14":15.73,"sma_20":4423.8,"sma_60":4576.97,"sma_120":4530.56},{"date":"2025-08-13","open":4023,"high":4023,"low":3982,"close":4010,"volume":93327,"rsi_14":16.39,"sma_20":4408.0,"sma_60":4570.95,"sma_120":4531.38},{"date":"2025-08-14","open":4009,"high":4161,"low":3987,"close":4134,"volume":344853,"rsi_14":40.72,"sma_20":4403.1,"sma_60":4567.08,"sma_120":4532.94},{"date":"2025-08-18","open":4133,"high":4133,"low":3977,"close":4014,"volume":230658,"rsi_14":33.05,"sma_20":4391.75,"sma_60":4561.48,"sma_120":4532.94},{"date":"2025-08-19","open":4051,"high":4110,"low":3986,"close":4074,"volume":170272,"rsi_14":48.22,"sma_20":4382.65,"sma_60":4556.88,"sma_120":4533.44},{"date":"2025-08-20","open":4073,"high":4124,"low":3987,"close":4124,"volume":70602,"rsi_14":56.73,"sma_20":4375.0,"sma_60":4553.43,"sma_120":4534.59},{"date":"2025-08-21","open":4120,"high":4133,"low":4096,"close":4129,"volume":39929,"rsi_14":56.33,"sma_20":4368.6,"sma_60":4550.07,"sma_120":4535.5},{"date":"2025-08-22","open":3904,"high":3931,"low":3843,"close":3904,"volume":527558,"rsi_14":41.66,"sma_20":4350.85,"sma_60":4542.33,"sma_120":4534.27},{"date":"2025-08-25","open":3885,"high":3913,"low":3857,"close":3913,"volume":155607,"rsi_14":42.72,"sma_20":4334.6,"sma_60":4534.93,"sma_120":4533.24},{"date":"2025-08-26","open":3903,"high":3972,"low":3876,"close":3964,"volume":63484,"rsi_14":46.61,"sma_20":4322.0,"sma_60":4528.18,"sma_120":4533.03},{"date":"2025-08-27","open":3959,"high":3968,"low":3922,"close":3959,"volume":65718,"rsi_14":46.84,"sma_20":4314.85,"sma_60":4521.35,"sma_120":4532.78},{"date":"2025-08-28","open":3940,"high":3977,"low":3903,"close":3968,"volume":71761,"rsi_14":50.33,"sma_20":4310.15,"sma_60":4515.27,"sma_120":4532.38},{"date":"2025-08-29","open":3995,"high":3995,"low":3926,"close":3977,"volume":23600,"rsi_14":49.67,"sma_20":4305.45,"sma_60":4510.75,"sma_120":4531.68},{"date":"2025-09-01","open":3921,"high":3921,"low":3899,"close":3912,"volume":39640,"rsi_14":47.98,"sma_20":4302.75,"sma_60":4507.3,"sma_120":4530.52},{"date":"2025-09-02","open":3876,"high":3916,"low":3876,"close":3912,"volume":61584,"rsi_14":46.98,"sma_20":4300.3,"sma_60":4504.42,"sma_120":4529.54},{"date":"2025-09-03","open":3912,"high":3926,"low":3726,"close":3745,"volume":820946,"rsi_14":37.58,"sma_20":4288.75,"sma_60":4499.0,"sma_120":4527.69},{"date":"2025-09-04","open":3766,"high":3766,"low":3651,"close":3766,"volume":282999,"rsi_14":28.64,"sma_20":4278.65,"sma_60":4494.08,"sma_120":4525.89},{"date":"2025-09-05","open":3766,"high":3766,"low":3684,"close":3766,"volume":113697,"rsi_14":34.18,"sma_20":4270.8,"sma_60":4485.95,"sma_120":4524.25},{"date":"2025-09-08","open":3766,"high":3803,"low":3720,"close":3798,"volume":201726,"rsi_14":31.08,"sma_20":4263.7,"sma_60":4474.95,"sma_120":4522.37},{"date":"2025-09-09","open":3798,"high":3808,"low":3739,"close":3789,"volume":168217,"rsi_14":24.28,"sma_20":4255.35,"sma_60":4460.67,"sma_120":4519.99},{"date":"2025-09-10","open":3789,"high":3794,"low":3734,"close":3757,"volume":125094,"rsi_14":22.31,"sma_20":4244.55,"sma_60":4452.53,"sma_120":4517.28},{"date":"2025-09-11","open":3752,"high":3808,"low":3752,"close":3808,"volume":103769,"rsi_14":44.5,"sma_20":4236.5,"sma_60":4444.83,"sma_120":4514.99},{"date":"2025-09-12","open":3808,"high":3858,"low":3789,"close":3858,"volume":95861,"rsi_14":49.69,"sma_20":4224.5,"sma_60":4437.38,"sma_120":4513.07},{"date":"2025-09-15","open":3858,"high":3890,"low":3840,"close":3867,"volume":110327,"rsi_14":44.62,"sma_20":4219.45,"sma_60":4430.1,"sma_120":4511.0},{"date":"2025-09-16","open":3863,"high":3867,"low":3826,"close":3858,"volume":89239,"rsi_14":44.12,"sma_20":4210.65,"sma_60":4420.52,"sma_120":4508.84},{"date":"2025-09-17","open":3886,"high":3886,"low":3785,"close":3798,"volume":170433,"rsi_14":37.22,"sma_20":4195.9,"sma_60":4410.42,"sma_120":4506.3},{"date":"2025-09-18","open":3775,"high":3812,"low":3716,"close":3743,"volume":367825,"rsi_14":31.99,"sma_20":4177.9,"sma_60":4399.08,"sma_120":4502.68},{"date":"2025-09-19","open":4070,"high":4095,"low":4030,"close":4060,"volume":112758,"rsi_14":31.7,"sma_20":4171.25,"sma_60":4387.98,"sma_120":4498.45},{"date":"2025-09-22","open":3720,"high":3757,"low":3707,"close":3757,"volume":145701,"rsi_14":35.22,"sma_20":4165.6,"sma_60":4376.73,"sma_120":4494.76},{"date":"2025-09-23","open":3757,"high":3794,"low":3725,"close":3794,"volume":99721,"rsi_14":55.68,"sma_20":4159.25,"sma_60":4367.13,"sma_120":4491.32},{"date":"2025-09-24","open":3789,"high":3840,"low":3757,"close":3835,"volume":126320,"rsi_14":58.06,"sma_20":4155.4,"sma_60":4357.3,"sma_120":4487.79},{"date":"2025-09-25","open":3840,"high":3858,"low":3817,"close":3849,"volume":123872,"rsi_14":59.38,"sma_20":4151.8,"sma_60":4347.72,"sma_120":4484.27},{"date":"2025-09-26","open":3858,"high":3858,"low":3803,"close":3831,"volume":67749,"rsi_14":53.76,"sma_20":4146.7,"sma_60":4338.2,"sma_120":4480.3},{"date":"2025-09-29","open":3849,"high":3849,"low":3794,"close":3849,"volume":130842,"rsi_14":56.84,"sma_20":4143.1,"sma_60":4329.85,"sma_120":4476.9},{"date":"2025-09-30","open":3881,"high":3881,"low":3812,"close":3821,"volume":65692,"rsi_14":57.45,"sma_20":4138.0,"sma_60":4320.75,"sma_120":4474.77},{"date":"2025-10-01","open":3821,"high":3853,"low":3812,"close":3849,"volume":56738,"rsi_14":55.06,"sma_20":4143.5,"sma_60":4313.47,"sma_120":4472.82},{"date":"2025-10-02","open":3853,"high":3895,"low":3853,"close":3890,"volume":106492,"rsi_14":54.02,"sma_20":4150.25,"sma_60":4306.6,"sma_120":4471.36},{"date":"2025-10-10","open":3890,"high":3904,"low":3863,"close":3890,"volume":140730,"rsi_14":52.94,"sma_20":4157.0,"sma_60":4299.57,"sma_120":4469.12},{"date":"2025-10-13","open":3876,"high":3968,"low":3840,"close":3918,"volume":217905,"rsi_14":57.3,"sma_20":4163.5,"sma_60":4293.78,"sma_120":4467.42},{"date":"2025-10-14","open":3941,"high":3987,"low":3918,"close":3964,"volume":167095,"rsi_14":70.93,"sma_20":4173.0,"sma_60":4289.4,"sma_120":4465.84},{"date":"2025-10-15","open":3964,"high":3991,"low":3936,"close":3964,"volume":136117,"rsi_14":82.43,"sma_20":4184.25,"sma_60":4284.2,"sma_120":4463.48},{"date":"2025-10-16","open":3941,"high":4000,"low":3927,"close":3927,"volume":177738,"rsi_14":77.22,"sma_20":4190.75,"sma_60":4278.42,"sma_120":4460.51},{"date":"2025-10-17","open":3918,"high":3945,"low":3867,"close":3890,"volume":202885,"rsi_14":67.9,"sma_20":4192.5,"sma_60":4273.37,"sma_120":4457.48},{"date":"2025-10-20","open":3890,"high":3895,"low":3817,"close":3835,"volume":242317,"rsi_14":55.29,"sma_20":4190.75,"sma_60":4267.32,"sma_120":4453.63},{"date":"2025-10-21","open":3831,"high":3858,"low":3803,"close":3858,"volume":210385,"rsi_14":53.09,"sma_20":4190.75,"sma_60":4261.35,"sma_120":4450.24},{"date":"2025-10-22","open":3858,"high":3904,"low":3817,"close":3904,"volume":112717,"rsi_14":56.82,"sma_20":4196.5,"sma_60":4255.8,"sma_120":4447.88},{"date":"2025-10-23","open":3890,"high":3945,"low":3858,"close":3909,"volume":145341,"rsi_14":60.0,"sma_20":4205.5,"sma_60":4250.67,"sma_120":4445.19},{"date":"2025-10-24","open":3909,"high":4189,"low":3899,"close":4124,"volume":537567,"rsi_14":73.44,"sma_20":4227.0,"sma_60":4249.7,"sma_120":4444.38},{"date":"2025-10-27","open":4051,"high":4226,"low":4042,"close":4221,"volume":549370,"rsi_14":80.42,"sma_20":4252.25,"sma_60":4250.82,"sma_120":4444.35},{"date":"2025-10-28","open":4184,"high":4216,"low":4083,"close":4129,"volume":148645,"rsi_14":69.43,"sma_20":4270.5,"sma_60":4250.58,"sma_120":4443.49},{"date":"2025-10-29","open":4088,"high":4106,"low":4023,"close":4074,"volume":164860,"rsi_14":62.5,"sma_20":4283.5,"sma_60":4251.25,"sma_120":4442.06},{"date":"2025-10-30","open":4069,"high":4120,"low":4051,"close":4065,"volume":81456,"rsi_14":61.73,"sma_20":4295.25,"sma_60":4252.4,"sma_120":4440.33},{"date":"2025-10-31","open":4065,"high":4079,"low":4056,"close":4074,"volume":42685,"rsi_14":60.76,"sma_20":4308.5,"sma_60":4253.55,"sma_120":4438.73},{"date":"2025-11-03","open":4079,"high":4120,"low":4065,"close":4097,"volume":96972,"rsi_14":59.48,"sma_20":4322.0,"sma_60":4255.95,"sma_120":4437.55},{"date":"2025-11-04","open":4097,"high":4097,"low":3996,"close":4000,"volume":172928,"rsi_14":52.3,"sma_20":4331.75,"sma_60":4256.68,"sma_120":4435.37},{"date":"2025-11-05","open":3991,"high":3996,"low":3904,"close":3950,"volume":190494,"rsi_14":51.41,"sma_20":4337.25,"sma_60":4256.5,"sma_120":4432.64},{"date":"2025-11-06","open":3950,"high":3987,"low":3899,"close":3918,"volume":93920,"rsi_14":51.7,"sma_20":4338.75,"sma_60":4255.88,"sma_120":4429.54},{"date":"2025-11-07","open":3918,"high":3964,"low":3858,"close":3964,"volume":100478,"rsi_14":58.05,"sma_20":4342.75,"sma_60":4256.85,"sma_120":4426.61},{"date":"2025-11-10","open":4023,"high":4023,"low":3977,"close":3987,"volume":51048,"rsi_14":58.05,"sma_20":4346.5,"sma_60":4257.9,"sma_120":4423.68},{"date":"2025-11-11","open":3909,"high":4028,"low":3886,"close":3922,"volume":1030796,"rsi_14":51.12,"sma_20":4344.25,"sma_60":4257.53,"sma_120":4420.22},{"date":"2025-11-12","open":3922,"high":3973,"low":3918,"close":3955,"volume":444875,"rsi_14":52.72,"sma_20":4343.75,"sma_60":4257.52,"sma_120":4417.24},{"date":"2025-11-13","open":3927,"high":3964,"low":3909,"close":3918,"volume":781070,"rsi_14":34.48,"sma_20":4343.25,"sma_60":4256.83,"sma_120":4413.89},{"date":"2025-11-14","open":3922,"high":3973,"low":3886,"close":3941,"volume":540890,"rsi_14":26.36,"sma_20":4346.0,"sma_60":4254.33,"sma_120":4410.71},{"date":"2025-11-17","open":3932,"high":3964,"low":3904,"close":3941,"volume":347236,"rsi_14":31.19,"sma_20":4351.75,"sma_60":4253.98,"sma_120":4407.73},{"date":"2025-11-18","open":3941,"high":3973,"low":3922,"close":3927,"volume":290571,"rsi_14":34.0,"sma_20":4355.5,"sma_60":4252.3,"sma_120":4404.59},{"date":"2025-11-19","open":3927,"high":3964,"low":3899,"close":3964,"volume":270255,"rsi_14":39.62,"sma_20":4358.75,"sma_60":4250.38,"sma_120":4401.91},{"date":"2025-11-20","open":3964,"high":3996,"low":3964,"close":3996,"volume":232789,"rsi_14":42.34,"sma_20":4363.5,"sma_60":4248.97,"sma_120":4399.52},{"date":"2025-11-21","open":3991,"high":4000,"low":3966,"close":4000,"volume":210493,"rsi_14":40.19,"sma_20":4356.75,"sma_60":4251.67,"sma_120":4397.0},{"date":"2025-11-24","open":3987,"high":4028,"low":3987,"close":4010,"volume":274991,"rsi_14":51.14,"sma_20":4345.25,"sma_60":4254.37,"sma_120":4394.65},{"date":"2025-11-25","open":4010,"high":4065,"low":4005,"close":4042,"volume":437914,"rsi_14":61.9,"sma_20":4340.5,"sma_60":4256.75,"sma_120":4392.47},{"date":"2025-11-26","open":4042,"high":4092,"low":4042,"close":4088,"volume":301781,"rsi_14":71.26,"sma_20":4341.25,"sma_60":4260.05,"sma_120":4390.7},{"date":"2025-11-27","open":4088,"high":4106,"low":4083,"close":4102,"volume":379316,"rsi_14":68.75,"sma_20":4343.25,"sma_60":4263.43,"sma_120":4389.35},{"date":"2025-11-28","open":4102,"high":4106,"low":4056,"close":4069,"volume":311701,"rsi_14":60.98,"sma_20":4343.0,"sma_60":4266.07,"sma_120":4388.41},{"date":"2025-12-01","open":4083,"high":4111,"low":4042,"close":4056,"volume":200794,"rsi_14":70.42,"sma_20":4340.75,"sma_60":4268.62,"sma_120":4387.96},{"date":"2025-12-02","open":4060,"high":4069,"low":4014,"close":4060,"volume":357153,"rsi_14":67.69,"sma_20":4344.0,"sma_60":4271.25,"sma_120":4387.83},{"date":"2025-12-03","open":4060,"high":4092,"low":4056,"close":4065,"volume":342315,"rsi_14":77.59,"sma_20":4350.25,"sma_60":4277.0,"sma_120":4388.0},{"date":"2025-12-04","open":4100,"high":4105,"low":4048,"close":4062,"volume":673968,"rsi_14":45.45,"sma_20":4349.5,"sma_60":4279.5,"sma_120":4386.79},{"date":"2025-12-05","open":4062,"high":4067,"low":4014,"close":4043,"volume":690608,"rsi_14":43.48,"sma_20":4345.25,"sma_60":4281.67,"sma_120":4383.81},{"date":"2025-12-08","open":4067,"high":4076,"low":4024,"close":4048,"volume":189992,"rsi_14":45.56,"sma_20":4340.0,"sma_60":4283.33,"sma_120":4379.14},{"date":"2025-12-09","open":4048,"high":4048,"low":4019,"close":4033,"volume":175377,"rsi_14":38.82,"sma_20":4337.5,"sma_60":4284.92,"sma_120":4372.79},{"date":"2025-12-10","open":4048,"high":4062,"low":4024,"close":4062,"volume":79009,"rsi_14":38.1,"sma_20":4334.75,"sma_60":4287.58,"sma_120":4370.06},{"date":"2025-12-11","open":4057,"high":4157,"low":4033,"close":4110,"volume":928194,"rsi_14":44.09,"sma_20":4336.5,"sma_60":4290.17,"sma_120":4367.5},{"date":"2025-12-12","open":4110,"high":4157,"low":4067,"close":4076,"volume":451105,"rsi_14":39.8,"sma_20":4335.25,"sma_60":4291.25,"sma_120":4364.32},{"date":"2025-12-15","open":4052,"high":4105,"low":4038,"close":4052,"volume":400865,"rsi_14":33.33,"sma_20":4332.75,"sma_60":4291.75,"sma_120":4360.93},{"date":"2025-12-16","open":4043,"high":4086,"low":4024,"close":4024,"volume":440916,"rsi_14":23.91,"sma_20":4329.5,"sma_60":4291.92,"sma_120":4356.22},{"date":"2025-12-17","open":4024,"high":4086,"low":4005,"close":4019,"volume":730141,"rsi_14":21.11,"sma_20":4324.0,"sma_60":4293.08,"sma_120":4351.75},{"date":"2025-12-18","open":4009,"high":4052,"low":3995,"close":4005,"volume":437694,"rsi_14":22.09,"sma_20":4316.0,"sma_60":4295.0,"sma_120":4347.04},{"date":"2025-12-19","open":4014,"high":4038,"low":3981,"close":4014,"volume":279048,"rsi_14":24.71,"sma_20":4308.25,"sma_60":4297.33,"sma_120":4342.66},{"date":"2025-12-22","open":4019,"high":4048,"low":4005,"close":4005,"volume":250305,"rsi_14":23.26,"sma_20":4299.5,"sma_60":4299.0,"sma_120":4337.87},{"date":"2025-12-23","open":4014,"high":4024,"low":3995,"close":3995,"volume":186043,"rsi_14":21.84,"sma_20":4288.5,"sma_60":4299.83,"sma_120":4333.48},{"date":"2025-12-24","open":3995,"high":4000,"low":3981,"close":3990,"volume":120071,"rsi_14":35.85,"sma_20":4274.75,"sma_60":4299.83,"sma_120":4328.57},{"date":"2025-12-26","open":3990,"high":3990,"low":3942,"close":3966,"volume":185418,"rsi_14":35.19,"sma_20":4259.0,"sma_60":4299.17,"sma_120":4323.44},{"date":"2025-12-29","open":3952,"high":3962,"low":3899,"close":3928,"volume":309446,"rsi_14":29.51,"sma_20":4243.0,"sma_60":4298.17,"sma_120":4318.18},{"date":"2025-12-30","open":3904,"high":3981,"low":3904,"close":3981,"volume":119171,"rsi_14":42.03,"sma_20":4230.5,"sma_60":4297.75,"sma_120":4313.8},{"date":"2026-01-02","open":3981,"high":4009,"low":3971,"close":4009,"volume":165242,"rsi_14":42.03,"sma_20":4219.25,"sma_60":4298.33,"sma_120":4309.54},{"date":"2026-01-05","open":4009,"high":4033,"low":4000,"close":4028,"volume":178638,"rsi_14":36.51,"sma_20":4208.75,"sma_60":4298.75,"sma_120":4306.11},{"date":"2026-01-06","open":4028,"high":4057,"low":3985,"close":4052,"volume":144282,"rsi_14":45.9,"sma_20":4208.25,"sma_60":4298.83,"sma_120":4302.72},{"date":"2026-01-07","open":4052,"high":4076,"low":4043,"close":4076,"volume":168170,"rsi_14":54.1,"sma_20":4210.0,"sma_60":4299.33,"sma_120":4299.45},{"date":"2026-01-08","open":4076,"high":4076,"low":4033,"close":4062,"volume":150038,"rsi_14":56.9,"sma_20":4210.75,"sma_60":4299.08,"sma_120":4296.43},{"date":"2026-01-09","open":4062,"high":4062,"low":4000,"close":4024,"volume":122373,"rsi_14":50.77,"sma_20":4210.25,"sma_60":4297.33,"sma_120":4293.37},{"date":"2026-01-12","open":4024,"high":4024,"low":3981,"close":4005,"volume":120273,"rsi_14":50.0,"sma_20":4207.25,"sma_60":4295.25,"sma_120":4289.73},{"date":"2026-01-13","open":4005,"high":4014,"low":3971,"close":4000,"volume":167203,"rsi_14":47.69,"sma_20":4201.5,"sma_60":4293.75,"sma_120":4286.08},{"date":"2026-01-14","open":4000,"high":4014,"low":3976,"close":4014,"volume":80288,"rsi_14":51.52,"sma_20":4198.25,"sma_60":4293.17,"sma_120":4283.27},{"date":"2026-01-15","open":4014,"high":4028,"low":4000,"close":4009,"volume":109262,"rsi_14":52.31,"sma_20":4196.0,"sma_60":4293.5,"sma_120":4280.41},{"date":"2026-01-16","open":4009,"high":4019,"low":3976,"close":4005,"volume":138171,"rsi_14":52.31,"sma_20":4195.0,"sma_60":4293.33,"sma_120":4277.34},{"date":"2026-01-19","open":3995,"high":4005,"low":3957,"close":3985,"volume":193081,"rsi_14":60.71,"sma_20":4193.25,"sma_60":4290.92,"sma_120":4273.9},{"date":"2026-01-20","open":3985,"high":3985,"low":3966,"close":3976,"volume":159756,"rsi_14":48.94,"sma_20":4191.25,"sma_60":4285.42,"sma_120":4270.54},{"date":"2026-01-21","open":3976,"high":3976,"low":3919,"close":3947,"volume":279210,"rsi_14":36.17,"sma_20":4188.25,"sma_60":4277.67,"sma_120":4267.06},{"date":"2026-01-22","open":3942,"high":3957,"low":3904,"close":3933,"volume":271909,"rsi_14":28.26,"sma_20":4185.0,"sma_60":4271.33,"sma_120":4263.62},{"date":"2026-01-23","open":3938,"high":3962,"low":3928,"close":3957,"volume":261064,"rsi_14":28.26,"sma_20":4183.25,"sma_60":4266.42,"sma_120":4260.54},{"date":"2026-01-26","open":3957,"high":4033,"low":3923,"close":4014,"volume":503229,"rsi_14":37.74,"sma_20":4185.75,"sma_60":4262.67,"sma_120":4258.92},{"date":"2026-01-27","open":4019,"high":4076,"low":4014,"close":4076,"volume":254981,"rsi_14":52.38,"sma_20":4193.5,"sma_60":4259.83,"sma_120":4258.16},{"date":"2026-01-28","open":4076,"high":4076,"low":4005,"close":4024,"volume":292761,"rsi_14":50.0,"sma_20":4195.75,"sma_60":4255.67,"sma_120":4256.86},{"date":"2026-01-29","open":4024,"high":4048,"low":4000,"close":4028,"volume":225077,"rsi_14":53.97,"sma_20":4196.75,"sma_60":4253.33,"sma_120":4256.02},{"date":"2026-01-30","open":4033,"high":4033,"low":3962,"close":3985,"volume":244917,"rsi_14":47.89,"sma_20":4194.5,"sma_60":4251.17,"sma_120":4254.84},{"date":"2026-02-02","open":3971,"high":4014,"low":3933,"close":3947,"volume":229855,"rsi_14":40.79,"sma_20":4189.0,"sma_60":4248.92,"sma_120":4253.33},{"date":"2026-02-03","open":3947,"high":3966,"low":3938,"close":3957,"volume":99703,"rsi_14":42.86,"sma_20":4182.75,"sma_60":4246.0,"sma_120":4251.98},{"date":"2026-02-04","open":3957,"high":3966,"low":3942,"close":3966,"volume":131853,"rsi_14":44.87,"sma_20":4177.75,"sma_60":4245.33,"sma_120":4251.09},{"date":"2026-02-05","open":3957,"high":4024,"low":3957,"close":4000,"volume":342716,"rsi_14":49.41,"sma_20":4176.5,"sma_60":4242.75,"sma_120":4250.32},{"date":"2026-02-06","open":4005,"high":4005,"low":3942,"close":4000,"volume":168304,"rsi_14":51.85,"sma_20":4176.25,"sma_60":4241.33,"sma_120":4249.43},{"date":"2026-02-09","open":4000,"high":4024,"low":3985,"close":4009,"volume":144160,"rsi_14":54.32,"sma_20":4176.75,"sma_60":4239.5,"sma_120":4248.51},{"date":"2026-02-10","open":4005,"high":4019,"low":3985,"close":4019,"volume":133192,"rsi_14":59.74,"sma_20":4177.0,"sma_60":4238.5,"sma_120":4247.67},{"date":"2026-02-11","open":4028,"high":4052,"low":4005,"close":4052,"volume":221333,"rsi_14":65.43,"sma_20":4179.25,"sma_60":4237.67,"sma_120":4246.0},{"date":"2026-02-12","open":4052,"high":4076,"low":4019,"close":4062,"volume":254879,"rsi_14":64.1,"sma_20":4182.25,"sma_60":4237.0,"sma_120":4245.49},{"date":"2026-02-13","open":4033,"high":4129,"low":4024,"close":4100,"volume":278490,"rsi_14":62.16,"sma_20":4187.25,"sma_60":4237.25,"sma_120":4244.77},{"date":"2026-02-19","open":4105,"high":4119,"low":4081,"close":4095,"volume":196428,"rsi_14":53.23,"sma_20":4193.0,"sma_60":4236.75,"sma_120":4243.57},{"date":"2026-02-20","open":4081,"high":4100,"low":4057,"close":4076,"volume":181793,"rsi_14":60.0,"sma_20":4198.25,"sma_60":4235.33,"sma_120":4242.15},{"date":"2026-02-23","open":4076,"high":4105,"low":4057,"close":4081,"volume":245692,"rsi_14":60.0,"sma_20":4205.25,"sma_60":4233.92,"sma_120":4242.79},{"date":"2026-02-24","open":4081,"high":4086,"low":4052,"close":4081,"volume":214935,"rsi_14":71.74,"sma_20":4213.0,"sma_60":4232.33,"sma_120":4243.35},{"date":"2026-02-25","open":4067,"high":4110,"low":4024,"close":4052,"volume":212798,"rsi_14":75.0,"sma_20":4218.0,"sma_60":4229.67,"sma_120":4243.21},{"date":"2026-02-26","open":4091,"high":4091,"low":4028,"close":4048,"volume":188092,"rsi_14":72.09,"sma_20":4217.0,"sma_60":4200.0,"sma_120":4244.08},{"date":"2026-02-27","open":4028,"high":4048,"low":3976,"close":4000,"volume":215460,"rsi_14":56.86,"sma_20":4215.75,"sma_60":4221.42,"sma_120":4242.43},{"date":"2026-03-03","open":4000,"high":4000,"low":3919,"close":3919,"volume":303968,"rsi_14":36.07,"sma_20":4210.25,"sma_60":4215.92,"sma_120":4240.99},{"date":"2026-03-04","open":3899,"high":3899,"low":3751,"close":3770,"volume":413897,"rsi_14":23.91,"sma_20":4196.75,"sma_60":4208.08,"sma_120":4238.35},{"date":"2026-03-05","open":3785,"high":3923,"low":3785,"close":3919,"volume":196043,"rsi_14":42.15,"sma_20":4193.25,"sma_60":4202.75,"sma_120":4237.0},{"date":"2026-03-06","open":3919,"high":3938,"low":3861,"close":3919,"volume":57777,"rsi_14":41.18,"sma_20":4191.75,"sma_60":4197.33,"sma_120":4237.17},{"date":"2026-03-09","open":3828,"high":3904,"low":3790,"close":3842,"volume":133130,"rsi_14":32.81,"sma_20":4185.75,"sma_60":4193.5,"sma_120":4236.5},{"date":"2026-03-10","open":3842,"high":3938,"low":3842,"close":3938,"volume":113385,"rsi_14":41.1,"sma_20":4184.25,"sma_60":4191.67,"sma_120":4236.67},{"date":"2026-03-11","open":3938,"high":3947,"low":3871,"close":3909,"volume":154278,"rsi_14":36.11,"sma_20":4179.5,"sma_60":4189.25,"sma_120":4236.29},{"date":"2026-03-12","open":3885,"high":3957,"low":3880,"close":3947,"volume":127692,"rsi_14":39.74,"sma_20":4176.75,"sma_60":4187.75,"sma_120":4236.33},{"date":"2026-03-13","open":3938,"high":4014,"low":3923,"close":4014,"volume":170588,"rsi_14":45.96,"sma_20":4177.0,"sma_60":4186.92,"sma_120":4237.25},{"date":"2026-03-16","open":4009,"high":4009,"low":3966,"close":3990,"volume":83968,"rsi_14":44.24,"sma_20":4175.5,"sma_60":4181.58,"sma_120":4224.96},{"date":"2026-03-17","open":3990,"high":4009,"low":3971,"close":4005,"volume":85043,"rsi_14":45.24,"sma_20":4173.0,"sma_60":4183.58,"sma_120":4237.42},{"date":"2026-03-18","open":4014,"high":4048,"low":3981,"close":4048,"volume":86459,"rsi_14":49.71,"sma_20":4172.25,"sma_60":4183.5,"sma_120":4237.62},{"date":"2026-03-19","open":4028,"high":4048,"low":4000,"close":4024,"volume":84671,"rsi_14":48.57,"sma_20":4168.25,"sma_60":4183.5,"sma_120":4237.71},{"date":"2026-03-20","open":4024,"high":4038,"low":3995,"close":4038,"volume":96445,"rsi_14":52.38,"sma_20":4165.25,"sma_60":4183.83,"sma_120":4238.46},{"date":"2026-03-23","open":4028,"high":4028,"low":3899,"close":3928,"volume":135909,"rsi_14":50.57,"sma_20":4157.5,"sma_60":4182.5,"sma_120":4238.75},{"date":"2026-03-24","open":3928,"high":3985,"low":3919,"close":3952,"volume":71505,"rsi_14":62.84,"sma_20":4150.75,"sma_60":4181.42,"sma_120":4239.38},{"date":"2026-03-25","open":3952,"high":3985,"low":3919,"close":3952,"volume":73233,"rsi_14":52.99,"sma_20":4144.0,"sma_60":4180.5,"sma_120":4239.75},{"date":"2026-03-26","open":3952,"high":3976,"low":3928,"close":3976,"volume":74402,"rsi_14":54.92,"sma_20":4140.0,"sma_60":4180.17,"sma_120":4240.0},{"date":"2026-03-27","open":3971,"high":3971,"low":3871,"close":3919,"volume":184576,"rsi_14":56.78,"sma_20":4133.25,"sma_60":4178.92,"sma_120":4239.38},{"date":"2026-03-30","open":3880,"high":3880,"low":3818,"close":3847,"volume":117207,"rsi_14":41.59,"sma_20":4125.25,"sma_60":4176.83,"sma_120":4238.0},{"date":"2026-03-31","open":3852,"high":3880,"low":3823,"close":3866,"volume":71876,"rsi_14":45.95,"sma_20":4122.5,"sma_60":4175.75,"sma_120":4236.96},{"date":"2026-04-01","open":3847,"high":3928,"low":3847,"close":3919,"volume":65309,"rsi_14":47.37,"sma_20":4130.25,"sma_60":4174.67,"sma_120":4236.21},{"date":"2026-04-02","open":3942,"high":3966,"low":3914,"close":3962,"volume":80104,"rsi_14":44.95,"sma_20":4132.5,"sma_60":4173.83,"sma_120":4236.08},{"date":"2026-04-03","open":3981,"high":3981,"low":3942,"close":3976,"volume":57979,"rsi_14":48.6,"sma_20":4135.5,"sma_60":4172.92,"sma_120":4235.83},{"date":"2026-04-06","open":3976,"high":4016,"low":3952,"close":4014,"volume":154858,"rsi_14":50.89,"sma_20":4144.5,"sma_60":4172.25,"sma_120":4235.54},{"date":"2026-04-07","open":4014,"high":4043,"low":3976,"close":4043,"volume":106860,"rsi_14":49.54,"sma_20":4150.0,"sma_60":4171.67,"sma_120":4235.5},{"date":"2026-04-08","open":4048,"high":4062,"low":4038,"close":4062,"volume":94117,"rsi_14":53.7,"sma_20":4158.0,"sma_60":4171.67,"sma_120":4235.38},{"date":"2026-04-09","open":4024,"high":4081,"low":4024,"close":4062,"volume":87079,"rsi_14":52.38,"sma_20":4164.0,"sma_60":4172.33,"sma_120":4234.83},{"date":"2026-04-10","open":4081,"high":4086,"low":4057,"close":4081,"volume":125998,"rsi_14":68.6,"sma_20":4167.5,"sma_60":4173.67,"sma_120":4234.46},{"date":"2026-04-13","open":4081,"high":4091,"low":3933,"close":4091,"volume":117835,"rsi_14":67.47,"sma_20":4172.75,"sma_60":4175.25,"sma_120":4234.5},{"date":"2026-04-14","open":4091,"high":4129,"low":4081,"close":4124,"volume":181003,"rsi_14":70.0,"sma_20":4179.0,"sma_60":4177.17,"sma_120":4235.17},{"date":"2026-04-15","open":4124,"high":4134,"low":4043,"close":4076,"volume":169909,"rsi_14":61.05,"sma_20":4180.5,"sma_60":4178.33,"sma_120":4235.92},{"date":"2026-04-16","open":4038,"high":4095,"low":4038,"close":4071,"volume":76131,"rsi_14":69.05,"sma_20":4183.0,"sma_60":4179.5,"sma_120":4236.42},{"date":"2026-04-17","open":4071,"high":4100,"low":4071,"close":4091,"volume":96335,"rsi_14":84.93,"sma_20":4185.75,"sma_60":4181.33,"sma_120":4236.67},{"date":"2026-04-20","open":4091,"high":4091,"low":4019,"close":4086,"volume":230999,"rsi_14":82.86,"sma_20":4194.0,"sma_60":4183.25,"sma_120":4236.83},{"date":"2026-04-21","open":4043,"high":4086,"low":4038,"close":4086,"volume":176045,"rsi_14":79.66,"sma_20":4201.0,"sma_60":4185.67,"sma_120":4235.04},{"date":"2026-04-22","open":4086,"high":4100,"low":4062,"close":4100,"volume":121086,"rsi_14":77.36,"sma_20":4208.75,"sma_60":4188.58,"sma_120":4232.5},{"date":"2026-04-23","open":4129,"high":4129,"low":4076,"close":4114,"volume":988852,"rsi_14":77.36,"sma_20":4216.0,"sma_60":4191.33,"sma_120":4230.92},{"date":"2026-04-24","open":4114,"high":4205,"low":4086,"close":4205,"volume":254946,"rsi_14":81.25,"sma_20":4231.0,"sma_60":4194.67,"sma_120":4230.62},{"date":"2026-04-27","open":4205,"high":4224,"low":4162,"close":4205,"volume":171797,"rsi_14":79.31,"sma_20":4249.75,"sma_60":4196.92,"sma_120":4230.42},{"date":"2026-04-28","open":4210,"high":4224,"low":4167,"close":4167,"volume":125375,"rsi_14":67.74,"sma_20":4265.5,"sma_60":4199.42,"sma_120":4229.79},{"date":"2026-04-29","open":4167,"high":4167,"low":3985,"close":3985,"volume":451613,"rsi_14":42.0,"sma_20":4269.0,"sma_60":4198.67,"sma_120":4194.38},{"date":"2026-04-30","open":4019,"high":4048,"low":3947,"close":4000,"volume":348539,"rsi_14":35.56,"sma_20":4289.0,"sma_60":4202.08,"sma_120":4177.54},{"date":"2026-05-04","open":4000,"high":4024,"low":3871,"close":3895,"volume":257238,"rsi_14":32.77,"sma_20":4266.75,"sma_60":4198.0,"sma_120":4224.08},{"date":"2026-05-06","open":3909,"high":3933,"low":3823,"close":3837,"volume":324630,"rsi_14":25.81,"sma_20":4257.5,"sma_60":4195.92,"sma_120":4222.0},{"date":"2026-05-07","open":3899,"high":3928,"low":3818,"close":3899,"volume":219043,"rsi_14":35.43,"sma_20":4250.0,"sma_60":4194.75,"sma_120":4220.04},{"date":"2026-05-08","open":3952,"high":3952,"low":3871,"close":3914,"volume":115183,"rsi_14":37.21,"sma_20":4242.25,"sma_60":4193.25,"sma_120":4218.0},{"date":"2026-05-11","open":3914,"high":3919,"low":3809,"close":3856,"volume":192903,"rsi_14":32.12,"sma_20":4231.5,"sma_60":4190.75,"sma_120":4216.04},{"date":"2026-05-12","open":3871,"high":3880,"low":3770,"close":3809,"volume":192924,"rsi_14":30.14,"sma_20":4217.25,"sma_60":4187.25,"sma_120":4213.38},{"date":"2026-05-13","open":3809,"high":3809,"low":3732,"close":3732,"volume":184949,"rsi_14":27.16,"sma_20":4198.5,"sma_60":4182.25,"sma_120":4210.38},{"date":"2026-05-14","open":3742,"high":3885,"low":3737,"close":3866,"volume":190716,"rsi_14":36.9,"sma_20":4185.0,"sma_60":4179.0,"sma_120":4208.33},{"date":"2026-05-15","open":3923,"high":3971,"low":3842,"close":3871,"volume":178710,"rsi_14":36.22,"sma_20":4174.25,"sma_60":4175.67,"sma_120":4206.33},{"date":"2026-05-18","open":3866,"high":3866,"low":3761,"close":3813,"volume":130973,"rsi_14":26.97,"sma_20":4160.75,"sma_60":4170.67,"sma_120":4203.96},{"date":"2026-05-19","open":3809,"high":3813,"low":3727,"close":3809,"volume":188070,"rsi_14":26.82,"sma_20":4146.0,"sma_60":4165.67,"sma_120":4201.21},{"date":"2026-05-20","open":3871,"high":3871,"low":3732,"close":3790,"volume":159793,"rsi_14":27.43,"sma_20":4130.5,"sma_60":4160.67,"sma_120":4198.0},{"date":"2026-05-21","open":3770,"high":3823,"low":3756,"close":3761,"volume":146435,"rsi_14":33.57,"sma_20":4113.5,"sma_60":4155.08,"sma_120":4194.5},{"date":"2026-05-22","open":3775,"high":3813,"low":3739,"close":3809,"volume":94395,"rsi_14":36.67,"sma_20":4098.25,"sma_60":4150.33,"sma_120":4191.33},{"date":"2026-05-26","open":3809,"high":3833,"low":3785,"close":3828,"volume":173067,"rsi_14":44.7,"sma_20":4083.25,"sma_60":4146.42,"sma_120":4188.04},{"date":"2026-05-27","open":3828,"high":3828,"low":3775,"close":3813,"volume":162002,"rsi_14":47.97,"sma_20":4062.75,"sma_60":4142.33,"sma_120":4184.21},{"date":"2026-05-28","open":3775,"high":3780,"low":3727,"close":3766,"volume":206868,"rsi_14":38.33,"sma_20":4039.75,"sma_60":4138.25,"sma_120":4179.83},{"date":"2026-05-29","open":3761,"high":3775,"low":3565,"close":3589,"volume":283687,"rsi_14":27.92,"sma_20":4009.5,"sma_60":4132.5,"sma_120":4174.21},{"date":"2026-06-01","open":3589,"high":3589,"low":3388,"close":3488,"volume":314792,"rsi_14":26.38,"sma_20":3983.5,"sma_60":4127.58,"sma_120":4167.83},{"date":"2026-06-02","open":3484,"high":3551,"low":3436,"close":3455,"volume":355126,"rsi_14":26.88,"sma_20":3955.0,"sma_60":4119.5,"sma_120":4161.12},{"date":"2026-06-04","open":3445,"high":3445,"low":3340,"close":3370,"volume":656862,"rsi_14":22.28,"sma_20":3919.75,"sma_60":4107.33,"sma_120":4152.33},{"date":"2026-06-05","open":3375,"high":3375,"low":3230,"close":3275,"volume":417448,"rsi_14":8.15,"sma_20":3882.75,"sma_60":4094.92,"sma_120":4144.21},{"date":"2026-06-08","open":3240,"high":3240,"low":3055,"close":3065,"volume":308356,"rsi_14":6.22,"sma_20":3832.0,"sma_60":4077.33,"sma_120":4134.5},{"date":"2026-06-09","open":3070,"high":3150,"low":3060,"close":3110,"volume":158383,"rsi_14":10.36,"sma_20":3782.75,"sma_60":4061.0,"sma_120":4125.12},{"date":"2026-06-10","open":3140,"high":3325,"low":3115,"close":3215,"volume":270364,"rsi_14":18.18,"sma_20":3741.75,"sma_60":4045.75,"sma_120":4116.75},{"date":"2026-06-11","open":3265,"high":3560,"low":3220,"close":3350,"volume":542941,"rsi_14":26.79,"sma_20":3710.0,"sma_60":4031.58,"sma_120":4109.25},{"date":"2026-06-12","open":3350,"high":3570,"low":3350,"close":3505,"volume":361280,"rsi_14":35.17,"sma_20":3690.0,"sma_60":4020.42,"sma_120":4102.62},{"date":"2026-06-15","open":3505,"high":3530,"low":3420,"close":3480,"volume":156966,"rsi_14":32.28,"sma_20":3661.75,"sma_60":4008.58,"sma_120":4096.08},{"date":"2026-06-16","open":3480,"high":3535,"low":3440,"close":3485,"volume":166640,"rsi_14":31.56,"sma_20":3633.5,"sma_60":3996.08,"sma_120":4089.79},{"date":"2026-06-17","open":3480,"high":3575,"low":3455,"close":3560,"volume":219299,"rsi_14":68.87,"sma_20":3464.25,"sma_60":3919.33,"sma_120":4049.12},{"date":"2026-06-18","open":3560,"high":3640,"low":3465,"close":3545,"volume":289061,"rsi_14":36.24,"sma_20":3590.0,"sma_60":3973.92,"sma_120":4078.88},{"date":"2026-06-19","open":3545,"high":3545,"low":3360,"close":3455,"volume":118379,"rsi_14":38.81,"sma_20":3564.5,"sma_60":3963.0,"sma_120":4072.75},{"date":"2026-06-22","open":3450,"high":3465,"low":3335,"close":3355,"volume":67876,"rsi_14":38.95,"sma_20":3535.5,"sma_60":3950.0,"sma_120":4065.71},{"date":"2026-06-23","open":3355,"high":3415,"low":3290,"close":3290,"volume":111724,"rsi_14":38.1,"sma_20":3500.75,"sma_60":3935.92,"sma_120":4058.21},{"date":"2026-06-24","open":3300,"high":3370,"low":3290,"close":3340,"volume":153088,"rsi_14":48.72,"sma_20":3467.5,"sma_60":3922.25,"sma_120":4051.21},{"date":"2026-06-25","open":3365,"high":3445,"low":3345,"close":3445,"volume":111892,"rsi_14":57.2,"sma_20":3440.25,"sma_60":3911.33,"sma_120":4045.12},{"date":"2026-06-26","open":3445,"high":3445,"low":3365,"close":3425,"volume":143230,"rsi_14":68.18,"sma_20":3414.5,"sma_60":3901.33,"sma_120":4039.08},{"date":"2026-06-29","open":3420,"high":3490,"low":3400,"close":3490,"volume":146263,"rsi_14":68.81,"sma_20":3401.25,"sma_60":3892.08,"sma_120":4033.92},{"date":"2026-06-30","open":3490,"high":3520,"low":3440,"close":3485,"volume":80091,"rsi_14":64.84,"sma_20":3393.0,"sma_60":3881.83,"sma_120":4028.25},{"date":"2026-07-01","open":3500,"high":3540,"low":3470,"close":3540,"volume":117956,"rsi_14":61.45,"sma_20":3389.25,"sma_60":3871.75,"sma_120":4022.79},{"date":"2026-07-02","open":3535,"high":3540,"low":3415,"close":3475,"volume":129532,"rsi_14":47.97,"sma_20":3394.5,"sma_60":3860.33,"sma_120":4016.62},{"date":"2026-07-03","open":3475,"high":3510,"low":3440,"close":3485,"volume":70360,"rsi_14":50.34,"sma_20":3405.0,"sma_60":3848.42,"sma_120":4010.33},{"date":"2026-07-06","open":3485,"high":3525,"low":3435,"close":3495,"volume":128992,"rsi_14":50.68,"sma_20":3426.5,"sma_60":3836.17,"sma_120":4003.92},{"date":"2026-07-07","open":3495,"high":3550,"low":3475,"close":3515,"volume":95508,"rsi_14":46.67,"sma_20":3446.75,"sma_60":3823.92,"sma_120":3997.79},{"date":"2026-07-08","open":3515,"high":3595,"low":3460,"close":3495,"volume":102509,"rsi_14":46.32,"sma_20":3460.75,"sma_60":3811.33,"sma_120":3991.83},{"date":"2026-07-09","open":3505,"high":3505,"low":3395,"close":3395,"volume":136065,"rsi_14":45.65,"sma_20":3463.0,"sma_60":3796.75,"sma_120":3985.21},{"date":"2026-07-10","open":3415,"high":3455,"low":3370,"close":3435,"volume":130744,"rsi_14":56.35,"sma_20":3459.5,"sma_60":3782.67,"sma_120":3978.96},{"date":"2026-07-13","open":3470,"high":3520,"low":3380,"close":3385,"volume":153372,"rsi_14":57.72,"sma_20":3454.75,"sma_60":3767.17,"sma_120":3972.17},{"date":"2026-07-14","open":3385,"high":3445,"low":3380,"close":3390,"volume":81406,"rsi_14":54.39,"sma_20":3450.0,"sma_60":3752.58,"sma_120":3965.46},{"date":"2026-07-15","open":3395,"high":3465,"low":3395,"close":3435,"volume":44847,"rsi_14":49.02,"sma_20":3443.75,"sma_60":3738.83,"sma_120":3959.17},{"date":"2026-07-16","open":3430,"high":3475,"low":3375,"close":3380,"volume":120328,"rsi_14":45.87,"sma_20":3435.5,"sma_60":3723.83,"sma_120":3952.58},{"date":"2026-07-20","open":3420,"high":3440,"low":3365,"close":3400,"volume":57975,"rsi_14":41.0,"sma_20":3432.75,"sma_60":3709.25,"sma_120":3946.25},{"date":"2026-07-21","open":3375,"high":3435,"low":3375,"close":3435,"volume":28738,"rsi_14":45.28,"sma_20":3436.75,"sma_60":3695.25,"sma_120":3940.46},{"date":"2026-07-22","open":3440,"high":3450,"low":3405,"close":3425,"volume":66287,"rsi_14":38.14,"sma_20":3443.5,"sma_60":3680.83,"sma_120":3934.71},{"date":"2026-07-23","open":3425,"high":3530,"low":3420,"close":3525,"volume":110069,"rsi_14":54.81,"sma_20":3452.75,"sma_60":3667.83,"sma_120":3929.58},{"date":"2026-07-24","open":3520,"high":3600,"low":3495,"close":3545,"volume":88696,"rsi_14":55.66,"sma_20":3457.75,"sma_60":3653.58,"sma_120":3924.12},{"date":"2026-07-27","open":3595,"high":3655,"low":3545,"close":3650,"volume":61286,"rsi_14":62.4,"sma_20":3469.0,"sma_60":3641.08,"sma_120":3919.0},{"date":"2026-07-28","open":3650,"high":3680,"low":3450,"close":3620,"volume":284056,"rsi_14":58.27,"sma_20":3475.5,"sma_60":3628.75,"sma_120":3914.08},{"date":"2026-07-29","open":3615,"high":3615,"low":3385,"close":3540,"volume":307163,"rsi_14":53.24,"sma_20":3478.25,"sma_60":3618.25,"sma_120":3908.46},{"date":"2026-07-30","open":3535,"high":3580,"low":3465,"close":3545,"volume":79207,"rsi_14":62.5,"sma_20":3478.5,"sma_60":3607.58,"sma_120":3903.25},{"date":"2026-07-31","open":3520,"high":3540,"low":3460,"close":3490,"volume":106724,"rsi_14":54.47,"sma_20":3479.25,"sma_60":3597.83,"sma_120":3897.92},{"date":"2026-08-03","open":3520,"high":3520,"low":3320,"close":3340,"volume":204508,"rsi_14":46.85,"sma_20":3472.0,"sma_60":3586.58,"sma_120":3891.25},{"date":"2026-08-04","open":3320,"high":3390,"low":3320,"close":3365,"volume":50448,"rsi_14":48.3,"sma_20":3465.5,"sma_60":3574.67,"sma_120":3884.71},{"date":"2026-08-05","open":3385,"high":3395,"low":3350,"close":3380,"volume":64563,"rsi_14":46.1,"sma_20":3458.75,"sma_60":3562.75,"sma_120":3878.0},{"date":"2026-08-06","open":3380,"high":3450,"low":3355,"close":3445,"volume":53981,"rsi_14":54.55,"sma_20":3456.25,"sma_60":3552.92,"sma_120":3871.83},{"date":"2026-08-07","open":3445,"high":3605,"low":3440,"close":3580,"volume":110479,"rsi_14":60.84,"sma_20":3465.5,"sma_60":3546.17,"sma_120":3866.71},{"date":"2026-08-10","open":3580,"high":3700,"low":3550,"close":3700,"volume":74065,"rsi_14":64.48,"sma_20":3478.75,"sma_60":3542.75,"sma_120":3862.5},{"date":"2026-08-11","open":3675,"high":3735,"low":3660,"close":3705,"volume":92457,"rsi_14":65.38,"sma_20":3494.75,"sma_60":3537.08,"sma_120":3858.04},{"date":"2026-08-12","open":3705,"high":3785,"low":3695,"close":3730,"volume":112511,"rsi_14":62.28,"sma_20":3511.75,"sma_60":3531.75,"sma_120":3853.71},{"date":"2026-08-13","open":3760,"high":3770,"low":3630,"close":3690,"volume":135694,"rsi_14":58.48,"sma_20":3524.5,"sma_60":3526.75,"sma_120":3848.71},{"date":"2026-08-14","open":3690,"high":3745,"low":3655,"close":3745,"volume":65222,"rsi_14":55.9,"sma_20":3542.75,"sma_60":3522.75,"sma_120":3844.21},{"date":"2026-08-18","open":3750,"high":3750,"low":3670,"close":3745,"volume":43625,"rsi_14":58.06,"sma_20":3560.0,"sma_60":3519.08,"sma_120":3839.88},{"date":"2026-08-19","open":3660,"high":3715,"low":3660,"close":3685,"volume":47504,"rsi_14":59.6,"sma_20":3572.5,"sma_60":3514.92,"sma_120":3835.0},{"date":"2026-08-20","open":3685,"high":3710,"low":3630,"close":3685,"volume":73547,"rsi_14":59.33,"sma_20":3585.5,"sma_60":3509.92,"sma_120":3830.12},{"date":"2026-08-21","open":3620,"high":3770,"low":3620,"close":3740,"volume":121196,"rsi_14":66.67,"sma_20":3596.25,"sma_60":3505.5,"sma_120":3825.96},{"date":"2026-08-24","open":3740,"high":3770,"low":3680,"close":3765,"volume":80177,"rsi_14":84.0,"sma_20":3607.25,"sma_60":3501.75,"sma_120":3822.04},{"date":"2026-08-25","open":3765,"high":3855,"low":3760,"close":3815,"volume":94384,"rsi_14":84.62,"sma_20":3615.5,"sma_60":3499.67,"sma_120":3818.96},{"date":"2026-08-26","open":3835,"high":3875,"low":3760,"close":3875,"volume":130838,"rsi_14":85.61,"sma_20":3628.25,"sma_60":3501.67,"sma_120":3817.08},{"date":"2026-08-27","open":3875,"high":3940,"low":3815,"close":3870,"volume":86307,"rsi_14":83.46,"sma_20":3644.75,"sma_60":3505.33,"sma_120":3816.46},{"date":"2026-08-28","open":3875,"high":3955,"low":3825,"close":3955,"volume":120945,"rsi_14":82.05,"sma_20":3665.25,"sma_60":3511.0,"sma_120":3815.25},{"date":"2026-08-31","open":3880,"high":4025,"low":3880,"close":4025,"volume":100741,"rsi_14":80.37,"sma_20":3692.0,"sma_60":3521.92,"sma_120":3814.62},{"date":"2026-09-01","open":4025,"high":4050,"low":3940,"close":4050,"volume":78315,"rsi_14":81.08,"sma_20":3727.5,"sma_60":3534.83,"sma_120":3814.88},{"date":"2026-09-02","open":4035,"high":4100,"low":3900,"close":4030,"volume":121104,"rsi_14":77.27,"sma_20":3760.75,"sma_60":3550.92,"sma_120":3814.12},{"date":"2026-09-03","open":4030,"high":4050,"low":3960,"close":3985,"volume":79570,"rsi_14":76.58,"sma_20":3791.0,"sma_60":3565.5,"sma_120":3813.25},{"date":"2026-09-04","open":3985,"high":3985,"low":3750,"close":3875,"volume":286009,"rsi_14":60.66,"sma_20":3812.5,"sma_60":3576.5,"sma_120":3811.12},{"date":"2026-09-07","open":3625,"high":3665,"low":3500,"close":3585,"volume":515219,"rsi_14":41.11,"sma_20":3812.75,"sma_60":3580.42,"sma_120":3806.0},{"date":"2026-09-08","open":3585,"high":3620,"low":3500,"close":3565,"volume":133889,"rsi_14":43.02,"sma_20":3806.0,"sma_60":3581.42,"sma_120":3800.92},{"date":"2026-09-09","open":3565,"high":3615,"low":3515,"close":3605,"volume":78024,"rsi_14":45.56,"sma_20":3801.0,"sma_60":3583.5,"sma_120":3796.04},{"date":"2026-09-10","open":3580,"high":3725,"low":3575,"close":3670,"volume":75988,"rsi_14":46.15,"sma_20":3798.0,"sma_60":3586.58,"sma_120":3791.33},{"date":"2026-09-11","open":3670,"high":3710,"low":3605,"close":3710,"volume":75938,"rsi_14":47.03,"sma_20":3799.0,"sma_60":3589.08,"sma_120":3787.17},{"date":"2026-09-14","open":3710,"high":3795,"low":3675,"close":3765,"volume":39916,"rsi_14":47.31,"sma_20":3800.0,"sma_60":3592.75,"sma_120":3783.33},{"date":"2026-09-15","open":3765,"high":3765,"low":3670,"close":3675,"volume":28345,"rsi_14":39.58,"sma_20":3796.5,"sma_60":3596.42,"sma_120":3779.71},{"date":"2026-09-16","open":3700,"high":3715,"low":3630,"close":3640,"volume":58646,"rsi_14":38.38,"sma_20":3794.25,"sma_60":3601.17,"sma_120":3775.58},{"date":"2026-09-17","open":3695,"high":3705,"low":3585,"close":3640,"volume":37798,"rsi_14":32.6,"sma_20":3792.0,"sma_60":3607.0,"sma_120":3771.46},{"date":"2026-09-18","open":3640,"high":3655,"low":3555,"close":3645,"volume":79959,"rsi_14":27.38,"sma_20":3787.25,"sma_60":3612.08,"sma_120":3767.17},{"date":"2026-09-21","open":3630,"high":3630,"low":3555,"close":3600,"volume":54017,"rsi_14":23.84,"sma_20":3779.0,"sma_60":3614.67,"sma_120":3763.0},{"date":"2026-09-22","open":3615,"high":3800,"low":3530,"close":3560,"volume":48696,"rsi_14":23.3,"sma_20":3766.25,"sma_60":3616.92,"sma_120":3759.12},{"date":"2026-09-23","open":3600,"high":3690,"low":3585,"close":3655,"volume":56534,"rsi_14":32.26,"sma_20":3755.25,"sma_60":3619.67,"sma_120":3755.88},{"date":"2026-09-28","open":3670,"high":3870,"low":3605,"close":3755,"volume":53007,"rsi_14":43.48,"sma_20":3749.5,"sma_60":3624.17,"sma_120":3753.0},{"date":"2026-09-29","open":3685,"high":3720,"low":3610,"close":3670,"volume":29814,"rsi_14":55.94,"sma_20":3735.25,"sma_60":3626.33,"sma_120":3749.04},{"date":"2026-09-30","open":3640,"high":3665,"low":3620,"close":3665,"volume":32074,"rsi_14":57.14,"sma_20":3717.25,"sma_60":3629.5,"sma_120":3744.92},{"date":"2026-10-01","open":3650,"high":3795,"low":3540,"close":3625,"volume":50265,"rsi_14":51.43,"sma_20":3696.0,"sma_60":3631.83,"sma_120":3740.12},{"date":"2026-10-02","open":3625,"high":3685,"low":3605,"close":3660,"volume":31897,"rsi_14":49.25,"sma_20":3677.5,"sma_60":3634.58,"sma_120":3735.38},{"date":"2026-10-06","open":3655,"high":3655,"low":3535,"close":3615,"volume":69294,"rsi_14":42.96,"sma_20":3659.0,"sma_60":3636.25,"sma_120":3730.08},{"date":"2026-10-07","open":3595,"high":3640,"low":3565,"close":3610,"volume":34021,"rsi_14":37.6,"sma_20":3645.75,"sma_60":3638.17,"sma_120":3724.75},{"date":"2026-10-08","open":3590,"high":3620,"low":3550,"close":3585,"volume":44291,"rsi_14":41.96,"sma_20":3645.75,"sma_60":3641.33,"sma_120":3719.04},{"date":"2026-10-12","open":3590,"high":3600,"low":3390,"close":3500,"volume":68724,"rsi_14":38.52,"sma_20":3642.5,"sma_60":3642.42,"sma_120":3712.54},{"date":"2026-10-13","open":3500,"high":3525,"low":3430,"close":3525,"volume":79078,"rsi_14":40.94,"sma_20":3638.5,"sma_60":3644.75,"sma_120":3705.96},{"date":"2026-10-14","open":3500,"high":3595,"low":3440,"close":3515,"volume":49457,"rsi_14":39.84,"sma_20":3630.75,"sma_60":3646.83,"sma_120":3699.71},{"date":"2026-10-15","open":3485,"high":3775,"low":3345,"close":3425,"volume":119438,"rsi_14":37.23,"sma_20":3616.5,"sma_60":3646.67,"sma_120":3692.75},{"date":"2026-10-16","open":3550,"high":3580,"low":3370,"close":3435,"volume":79467,"rsi_14":40.46,"sma_20":3600.0,"sma_60":3647.58,"sma_120":3685.71},{"date":"2026-10-19","open":3415,"high":3485,"low":3400,"close":3450,"volume":95199,"rsi_14":32.17,"sma_20":3588.75,"sma_60":3648.42,"sma_120":3678.83},{"date":"2026-10-20","open":3460,"high":3620,"low":3355,"close":3435,"volume":99471,"rsi_14":17.35,"sma_20":3578.5,"sma_60":3648.42,"sma_120":3671.83},{"date":"2026-10-21","open":3435,"high":3585,"low":3350,"close":3395,"volume":48264,"rsi_14":19.1,"sma_20":3566.25,"sma_60":3647.92,"sma_120":3664.38},{"date":"2026-10-22","open":3395,"high":3555,"low":3310,"close":3310,"volume":61586,"rsi_14":16.19,"sma_20":3549.5,"sma_60":3644.33,"sma_120":3656.08},{"date":"2026-10-23","open":3285,"high":3345,"low":3250,"close":3295,"volume":97189}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":166.03,"pbr":0.51,"per":19.85,"roa":2.04,"roe":2.65,"grade":"C","comment":"PER 19.94배, ROE 2.65%","revenue":29975273274.0,"analysis":"PER 19.9배입니다. ROE 2.6%입니다. 시가총액 2299.00억. 매출 299.75억, 영업이익 198.20억.","eps_basis":"TTM","debt_ratio":0.29738766916564036,"market_cap":228857740765,"net_income":11531289504.0,"total_debt":133669136705.0,"ttm_window":"2025Q2~2026Q1","gross_margin":null,"total_assets":583146874232.0,"total_equity":449477737527.0,"profit_margin":38.47,"revenue_basis":"TTM","dividend_yield":9.31,"net_income_basis":"TTM","operating_income":19820065820.0,"operating_margin":66.12,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3295.0,"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":"2020-07-16","close":2564.3921},{"date":"2020-07-17","close":2671.9695},{"date":"2020-07-20","close":2602.1897},{"date":"2020-07-21","close":2596.3748},{"date":"2020-07-22","close":2596.3748},{"date":"2020-07-23","close":2599.282},{"date":"2020-07-24","close":2602.1897},{"date":"2020-07-27","close":2596.3748},{"date":"2020-07-28","close":2590.5596},{"date":"2020-07-29","close":2584.7444},{"date":"2020-07-30","close":2593.467},{"date":"2020-07-31","close":2599.282},{"date":"2020-08-03","close":2593.467},{"date":"2020-08-04","close":2573.1147},{"date":"2020-08-05","close":2552.7629},{"date":"2020-08-06","close":2587.6523},{"date":"2020-08-07","close":2578.9299},{"date":"2020-08-10","close":2584.7444},{"date":"2020-08-11","close":2625.449},{"date":"2020-08-12","close":2706.8582},{"date":"2020-08-13","close":2735.9333},{"date":"2020-08-14","close":2733.0264},{"date":"2020-08-18","close":2651.6169},{"date":"2020-08-19","close":2669.0615},{"date":"2020-08-20","close":2634.1716},{"date":"2020-08-21","close":2642.894},{"date":"2020-08-24","close":2660.3389},{"date":"2020-08-25","close":2663.2466},{"date":"2020-08-26","close":2677.7839},{"date":"2020-08-27","close":2671.9695},{"date":"2020-08-28","close":2677.3608},{"date":"2020-08-31","close":2642.0164},{"date":"2020-09-01","close":2621.3989},{"date":"2020-09-02","close":2636.1252},{"date":"2020-09-03","close":2636.1252},{"date":"2020-09-04","close":2612.5627},{"date":"2020-09-07","close":2621.3989},{"date":"2020-09-08","close":2627.2896},{"date":"2020-09-09","close":2621.3989},{"date":"2020-09-10","close":2624.344},{"date":"2020-09-11","close":2633.1804},{"date":"2020-09-14","close":2627.2896},{"date":"2020-09-15","close":2621.3989},{"date":"2020-09-16","close":2627.2896},{"date":"2020-09-17","close":2633.1804},{"date":"2020-09-18","close":2639.0713},{"date":"2020-09-21","close":2630.2349},{"date":"2020-09-22","close":2624.344},{"date":"2020-09-23","close":2633.1804},{"date":"2020-09-24","close":2671.4702},{"date":"2020-09-25","close":2653.7974},{"date":"2020-09-28","close":2686.197},{"date":"2020-09-29","close":2692.0879},{"date":"2020-10-05","close":2686.197},{"date":"2020-10-06","close":2697.979},{"date":"2020-10-07","close":2703.8696},{"date":"2020-10-08","close":2783.3955},{"date":"2020-10-12","close":2789.2859},{"date":"2020-10-13","close":2765.7229},{"date":"2020-10-14","close":2815.7947},{"date":"2020-10-15","close":2830.5217},{"date":"2020-10-16","close":2868.8118},{"date":"2020-10-19","close":2921.8286},{"date":"2020-10-20","close":2901.2112},{"date":"2020-10-21","close":2921.8286},{"date":"2020-10-22","close":2936.5557},{"date":"2020-10-23","close":2951.2822},{"date":"2020-10-26","close":2945.3918},{"date":"2020-10-27","close":2936.5557},{"date":"2020-10-28","close":2930.665},{"date":"2020-10-29","close":2910.0471},{"date":"2020-10-30","close":2942.4463},{"date":"2020-11-02","close":2933.6101},{"date":"2020-11-03","close":2918.8835},{"date":"2020-11-04","close":2918.8835},{"date":"2020-11-05","close":2886.4839},{"date":"2020-11-06","close":2889.4292},{"date":"2020-11-09","close":2874.7024},{"date":"2020-11-10","close":2892.375},{"date":"2020-11-11","close":2886.4839},{"date":"2020-11-12","close":2889.4292},{"date":"2020-11-13","close":2886.4839},{"date":"2020-11-16","close":2883.5386},{"date":"2020-11-17","close":2880.5935},{"date":"2020-11-18","close":2892.375},{"date":"2020-11-19","close":2898.2651},{"date":"2020-11-20","close":2895.3201},{"date":"2020-11-23","close":2889.4292},{"date":"2020-11-24","close":2883.5386},{"date":"2020-11-25","close":2871.7566},{"date":"2020-11-26","close":2874.7024},{"date":"2020-11-27","close":2874.7024},{"date":"2020-11-30","close":2862.9209},{"date":"2020-12-01","close":2821.6855},{"date":"2020-12-02","close":2818.7397},{"date":"2020-12-03","close":2801.0676},{"date":"2020-12-04","close":2809.9036},{"date":"2020-12-07","close":2821.6855},{"date":"2020-12-08","close":2815.7947},{"date":"2020-12-09","close":2815.7947},{"date":"2020-12-10","close":2792.2312},{"date":"2020-12-11","close":2792.2312},{"date":"2020-12-14","close":2792.2312},{"date":"2020-12-15","close":2798.1223},{"date":"2020-12-16","close":2792.2312},{"date":"2020-12-17","close":2789.2859},{"date":"2020-12-18","close":2783.3955},{"date":"2020-12-21","close":2783.3955},{"date":"2020-12-22","close":2780.4495},{"date":"2020-12-23","close":2795.1768},{"date":"2020-12-24","close":2801.0676},{"date":"2020-12-28","close":2780.4495},{"date":"2020-12-29","close":2801.0676},{"date":"2020-12-30","close":2789.2859},{"date":"2021-01-04","close":2798.1223},{"date":"2021-01-05","close":2792.2312},{"date":"2021-01-06","close":2789.2859},{"date":"2021-01-07","close":2786.3406},{"date":"2021-01-08","close":2774.5593},{"date":"2021-01-11","close":2768.6682},{"date":"2021-01-12","close":2756.8867},{"date":"2021-01-13","close":2768.6682},{"date":"2021-01-14","close":2774.5593},{"date":"2021-01-15","close":2768.6682},{"date":"2021-01-18","close":2777.5044},{"date":"2021-01-19","close":2777.5044},{"date":"2021-01-20","close":2783.3955},{"date":"2021-01-21","close":2777.5044},{"date":"2021-01-22","close":2774.5593},{"date":"2021-01-25","close":2806.9583},{"date":"2021-01-26","close":2824.6311},{"date":"2021-01-27","close":2833.467},{"date":"2021-01-28","close":2833.467},{"date":"2021-01-29","close":2827.5762},{"date":"2021-02-01","close":2836.4124},{"date":"2021-02-02","close":2859.9753},{"date":"2021-02-03","close":2865.8662},{"date":"2021-02-04","close":2859.9753},{"date":"2021-02-05","close":2880.5935},{"date":"2021-02-08","close":2880.5935},{"date":"2021-02-09","close":2880.5935},{"date":"2021-02-10","close":2907.1016},{"date":"2021-02-15","close":2898.2651},{"date":"2021-02-16","close":2886.4839},{"date":"2021-02-17","close":2877.6472},{"date":"2021-02-18","close":2871.7566},{"date":"2021-02-19","close":2874.7024},{"date":"2021-02-22","close":2877.6472},{"date":"2021-02-23","close":2865.8662},{"date":"2021-02-24","close":2871.7566},{"date":"2021-02-25","close":2898.4133},{"date":"2021-02-26","close":2886.261},{"date":"2021-03-02","close":2892.3372},{"date":"2021-03-03","close":2889.2993},{"date":"2021-03-04","close":2886.261},{"date":"2021-03-05","close":2864.9937},{"date":"2021-03-08","close":2855.8794},{"date":"2021-03-09","close":2883.2229},{"date":"2021-03-10","close":2880.1846},{"date":"2021-03-11","close":2883.2229},{"date":"2021-03-12","close":2889.2993},{"date":"2021-03-15","close":2898.4133},{"date":"2021-03-16","close":2904.49},{"date":"2021-03-17","close":2904.49},{"date":"2021-03-18","close":2907.5281},{"date":"2021-03-19","close":2947.0244},{"date":"2021-03-22","close":2959.1772},{"date":"2021-03-23","close":2962.2151},{"date":"2021-03-24","close":2950.0625},{"date":"2021-03-25","close":2889.2993},{"date":"2021-03-26","close":2950.0625},{"date":"2021-03-29","close":2965.2534},{"date":"2021-03-30","close":2974.3682},{"date":"2021-03-31","close":2974.3682},{"date":"2021-04-01","close":2962.2151},{"date":"2021-04-02","close":2968.291},{"date":"2021-04-05","close":2980.4441},{"date":"2021-04-06","close":2986.5205},{"date":"2021-04-07","close":2980.4441},{"date":"2021-04-08","close":2983.4827},{"date":"2021-04-09","close":2989.5583},{"date":"2021-04-12","close":3001.7117},{"date":"2021-04-13","close":2998.6731},{"date":"2021-04-14","close":3010.8262},{"date":"2021-04-15","close":3026.0166},{"date":"2021-04-16","close":3026.0166},{"date":"2021-04-19","close":3032.0935},{"date":"2021-04-20","close":3032.0935},{"date":"2021-04-21","close":3032.0935},{"date":"2021-04-22","close":3029.0547},{"date":"2021-04-23","close":3032.0935},{"date":"2021-04-26","close":3038.1694},{"date":"2021-04-27","close":3035.1311},{"date":"2021-04-28","close":3022.9788},{"date":"2021-04-29","close":3019.9402},{"date":"2021-04-30","close":3016.9021},{"date":"2021-05-03","close":3022.9788},{"date":"2021-05-04","close":3032.0935},{"date":"2021-05-06","close":3032.0935},{"date":"2021-05-07","close":3032.0935},{"date":"2021-05-10","close":3032.0935},{"date":"2021-05-11","close":3035.1311},{"date":"2021-05-12","close":3026.0166},{"date":"2021-05-13","close":3035.1311},{"date":"2021-05-14","close":3044.2456},{"date":"2021-05-17","close":3035.1311},{"date":"2021-05-18","close":3044.2456},{"date":"2021-05-20","close":3062.4749},{"date":"2021-05-21","close":3062.4749},{"date":"2021-05-24","close":3105.0093},{"date":"2021-05-25","close":3129.3145},{"date":"2021-05-26","close":3123.238},{"date":"2021-05-27","close":3196.1548},{"date":"2021-05-28","close":3226.5359},{"date":"2021-05-31","close":3281.2229},{"date":"2021-06-01","close":3311.6045},{"date":"2021-06-02","close":3396.6731},{"date":"2021-06-03","close":3348.0625},{"date":"2021-06-04","close":3348.0625},{"date":"2021-06-07","close":3348.0625},{"date":"2021-06-08","close":3348.0625},{"date":"2021-06-09","close":3408.8262},{"date":"2021-06-10","close":3384.5208},{"date":"2021-06-11","close":3372.3677},{"date":"2021-06-14","close":3396.6731},{"date":"2021-06-15","close":3396.6731},{"date":"2021-06-16","close":3360.2156},{"date":"2021-06-17","close":3360.2156},{"date":"2021-06-18","close":3335.9102},{"date":"2021-06-21","close":3341.9866},{"date":"2021-06-22","close":3341.9866},{"date":"2021-06-23","close":3366.2917},{"date":"2021-06-24","close":3378.4446},{"date":"2021-06-25","close":3372.3677},{"date":"2021-06-28","close":3457.437},{"date":"2021-06-29","close":3439.208},{"date":"2021-06-30","close":3427.0549},{"date":"2021-07-01","close":3433.1313},{"date":"2021-07-02","close":3420.979},{"date":"2021-07-05","close":3439.208},{"date":"2021-07-06","close":3475.666},{"date":"2021-07-07","close":3475.666},{"date":"2021-07-08","close":3451.3601},{"date":"2021-07-09","close":3439.208},{"date":"2021-07-12","close":3408.8262},{"date":"2021-07-13","close":3420.979},{"date":"2021-07-14","close":3390.5969},{"date":"2021-07-15","close":3378.4446},{"date":"2021-07-16","close":3360.2156},{"date":"2021-07-19","close":3360.2156},{"date":"2021-07-20","close":3366.2917},{"date":"2021-07-21","close":3396.6731},{"date":"2021-07-22","close":3396.6731},{"date":"2021-07-23","close":3402.7502},{"date":"2021-07-26","close":3390.5969},{"date":"2021-07-27","close":3390.5969},{"date":"2021-07-28","close":3408.8262},{"date":"2021-07-29","close":3414.9026},{"date":"2021-07-30","close":3402.7502},{"date":"2021-08-02","close":3402.7502},{"date":"2021-08-03","close":3384.5208},{"date":"2021-08-04","close":3396.6731},{"date":"2021-08-05","close":3384.5208},{"date":"2021-08-06","close":3372.3677},{"date":"2021-08-09","close":3384.5208},{"date":"2021-08-10","close":3372.3677},{"date":"2021-08-11","close":3402.7502},{"date":"2021-08-12","close":3427.0549},{"date":"2021-08-13","close":3402.7502},{"date":"2021-08-17","close":3414.9026},{"date":"2021-08-18","close":3408.8262},{"date":"2021-08-19","close":3390.5969},{"date":"2021-08-20","close":3390.5969},{"date":"2021-08-23","close":3420.979},{"date":"2021-08-24","close":3420.979},{"date":"2021-08-25","close":3445.2837},{"date":"2021-08-26","close":3463.5132},{"date":"2021-08-27","close":3445.2837},{"date":"2021-08-30","close":3445.1943},{"date":"2021-08-31","close":3445.1943},{"date":"2021-09-01","close":3407.7466},{"date":"2021-09-02","close":3401.5049},{"date":"2021-09-03","close":3451.4358},{"date":"2021-09-06","close":3488.8828},{"date":"2021-09-07","close":3495.125},{"date":"2021-09-08","close":3488.8828},{"date":"2021-09-09","close":3495.125},{"date":"2021-09-10","close":3470.1594},{"date":"2021-09-13","close":3470.1594},{"date":"2021-09-14","close":3457.6765},{"date":"2021-09-15","close":3463.9175},{"date":"2021-09-16","close":3476.4006},{"date":"2021-09-17","close":3470.1594},{"date":"2021-09-23","close":3482.6418},{"date":"2021-09-24","close":3513.8486},{"date":"2021-09-27","close":3501.3657},{"date":"2021-09-28","close":3582.5022},{"date":"2021-09-29","close":3619.9504},{"date":"2021-09-30","close":3619.9504},{"date":"2021-10-01","close":3619.9504},{"date":"2021-10-05","close":3588.7439},{"date":"2021-10-06","close":3532.5725},{"date":"2021-10-07","close":3582.5022},{"date":"2021-10-08","close":3563.7786},{"date":"2021-10-12","close":3557.5374},{"date":"2021-10-13","close":3551.2964},{"date":"2021-10-14","close":3545.0547},{"date":"2021-10-15","close":3570.0203},{"date":"2021-10-18","close":3576.2612},{"date":"2021-10-19","close":3626.1909},{"date":"2021-10-20","close":3676.1221},{"date":"2021-10-21","close":3688.6047},{"date":"2021-10-22","close":3638.6738},{"date":"2021-10-25","close":3644.916},{"date":"2021-10-26","close":3651.1575},{"date":"2021-10-27","close":3682.3635},{"date":"2021-10-28","close":3688.6047},{"date":"2021-10-29","close":3669.8809},{"date":"2021-11-01","close":3663.6394},{"date":"2021-11-02","close":3682.3635},{"date":"2021-11-03","close":3644.916},{"date":"2021-11-04","close":3657.3977},{"date":"2021-11-05","close":3676.1221},{"date":"2021-11-08","close":3688.6047},{"date":"2021-11-09","close":3669.8809},{"date":"2021-11-10","close":3663.6394},{"date":"2021-11-11","close":3676.1221},{"date":"2021-11-12","close":3676.1221},{"date":"2021-11-15","close":3682.3635},{"date":"2021-11-16","close":3669.8809},{"date":"2021-11-17","close":3644.916},{"date":"2021-11-18","close":3644.916},{"date":"2021-11-19","close":3657.3977},{"date":"2021-11-22","close":3651.1575},{"date":"2021-11-23","close":3676.1221},{"date":"2021-11-24","close":3676.1221},{"date":"2021-11-25","close":3682.3635},{"date":"2021-11-26","close":3657.3977},{"date":"2021-11-29","close":3644.916},{"date":"2021-11-30","close":3563.7786},{"date":"2021-12-01","close":3582.5022},{"date":"2021-12-02","close":3607.4678},{"date":"2021-12-03","close":3601.2263},{"date":"2021-12-06","close":3619.9504},{"date":"2021-12-07","close":3594.9851},{"date":"2021-12-08","close":3582.5022},{"date":"2021-12-09","close":3582.5022},{"date":"2021-12-10","close":3582.5022},{"date":"2021-12-13","close":3588.7439},{"date":"2021-12-14","close":3588.7439},{"date":"2021-12-15","close":3576.2612},{"date":"2021-12-16","close":3594.9851},{"date":"2021-12-17","close":3607.4678},{"date":"2021-12-20","close":3607.4678},{"date":"2021-12-21","close":3594.9851},{"date":"2021-12-22","close":3619.9504},{"date":"2021-12-23","close":3644.916},{"date":"2021-12-24","close":3644.916},{"date":"2021-12-27","close":3638.6738},{"date":"2021-12-28","close":3638.6738},{"date":"2021-12-29","close":3682.3635},{"date":"2021-12-30","close":3669.8809},{"date":"2022-01-03","close":5655.0},{"date":"2022-01-04","close":3594.9851},{"date":"2022-01-05","close":3613.709},{"date":"2022-01-06","close":3588.7439},{"date":"2022-01-07","close":3582.5022},{"date":"2022-01-10","close":3582.5022},{"date":"2022-01-11","close":3551.2964},{"date":"2022-01-12","close":3563.7786},{"date":"2022-01-13","close":3526.3306},{"date":"2022-01-14","close":3538.813},{"date":"2022-01-17","close":3526.3306},{"date":"2022-01-18","close":3526.3306},{"date":"2022-01-19","close":3532.5725},{"date":"2022-01-20","close":3532.5725},{"date":"2022-01-21","close":3576.2612},{"date":"2022-01-24","close":3532.5725},{"date":"2022-01-25","close":3482.6418},{"date":"2022-01-26","close":3532.5725},{"date":"2022-01-27","close":3526.3306},{"date":"2022-01-28","close":3507.6072},{"date":"2022-02-03","close":3526.3306},{"date":"2022-02-04","close":3526.3306},{"date":"2022-02-07","close":3545.0547},{"date":"2022-02-08","close":3545.0547},{"date":"2022-02-09","close":3619.9504},{"date":"2022-02-10","close":3632.4336},{"date":"2022-02-11","close":3651.1575},{"date":"2022-02-14","close":3632.4336},{"date":"2022-02-15","close":3638.6738},{"date":"2022-02-16","close":3651.1575},{"date":"2022-02-17","close":3669.8809},{"date":"2022-02-18","close":3676.1221},{"date":"2022-02-21","close":3676.1221},{"date":"2022-02-22","close":3676.1221},{"date":"2022-02-23","close":3676.1221},{"date":"2022-02-24","close":3651.1575},{"date":"2022-02-25","close":3683.0913},{"date":"2022-02-28","close":3683.0913},{"date":"2022-03-02","close":3708.7126},{"date":"2022-03-03","close":3689.4963},{"date":"2022-03-04","close":3708.7126},{"date":"2022-03-07","close":3676.6853},{"date":"2022-03-08","close":3702.3069},{"date":"2022-03-10","close":3715.1182},{"date":"2022-03-11","close":3727.9292},{"date":"2022-03-14","close":3753.5503},{"date":"2022-03-15","close":3753.5503},{"date":"2022-03-16","close":3785.5774},{"date":"2022-03-17","close":3779.1721},{"date":"2022-03-18","close":3798.3882},{"date":"2022-03-21","close":3779.1721},{"date":"2022-03-22","close":3766.3608},{"date":"2022-03-23","close":3734.334},{"date":"2022-03-24","close":3753.5503},{"date":"2022-03-25","close":3766.3608},{"date":"2022-03-28","close":3734.334},{"date":"2022-03-29","close":3772.7666},{"date":"2022-03-30","close":3779.1721},{"date":"2022-03-31","close":3779.1721},{"date":"2022-04-01","close":3759.9563},{"date":"2022-04-04","close":3759.9563},{"date":"2022-04-05","close":3759.9563},{"date":"2022-04-06","close":3779.1721},{"date":"2022-04-07","close":3791.9827},{"date":"2022-04-08","close":3836.8208},{"date":"2022-04-11","close":3875.2524},{"date":"2022-04-12","close":3926.4958},{"date":"2022-04-13","close":3945.7112},{"date":"2022-04-14","close":3952.1165},{"date":"2022-04-15","close":3984.1443},{"date":"2022-04-18","close":3971.3335},{"date":"2022-04-19","close":3913.6843},{"date":"2022-04-20","close":3913.6843},{"date":"2022-04-21","close":3984.1443},{"date":"2022-04-22","close":3984.1443},{"date":"2022-04-25","close":3932.9004},{"date":"2022-04-26","close":3964.9272},{"date":"2022-04-27","close":3971.3335},{"date":"2022-04-28","close":3939.3066},{"date":"2022-04-29","close":3990.5491},{"date":"2022-05-02","close":4003.3604},{"date":"2022-05-03","close":3894.469},{"date":"2022-05-04","close":3868.8467},{"date":"2022-05-06","close":3849.6311},{"date":"2022-05-09","close":5799.0},{"date":"2022-05-10","close":3791.9827},{"date":"2022-05-11","close":3721.5232},{"date":"2022-05-12","close":3753.5503},{"date":"2022-05-13","close":3766.3608},{"date":"2022-05-16","close":3798.3882},{"date":"2022-05-17","close":3779.1721},{"date":"2022-05-18","close":3740.7397},{"date":"2022-05-19","close":3753.5503},{"date":"2022-05-20","close":3798.3882},{"date":"2022-05-23","close":3753.5503},{"date":"2022-05-24","close":3785.5774},{"date":"2022-05-25","close":3817.6047},{"date":"2022-05-26","close":3843.2253},{"date":"2022-05-27","close":3817.6047},{"date":"2022-05-30","close":3849.6311},{"date":"2022-05-31","close":3868.8467},{"date":"2022-06-02","close":3888.0627},{"date":"2022-06-03","close":3913.6843},{"date":"2022-06-07","close":3900.874},{"date":"2022-06-08","close":3894.469},{"date":"2022-06-09","close":3830.415},{"date":"2022-06-10","close":3824.009},{"date":"2022-06-13","close":3759.9563},{"date":"2022-06-14","close":3715.1182},{"date":"2022-06-15","close":3657.4695},{"date":"2022-06-16","close":3657.4695},{"date":"2022-06-17","close":3593.416},{"date":"2022-06-20","close":3522.9568},{"date":"2022-06-21","close":3490.9299},{"date":"2022-06-22","close":3375.6335},{"date":"2022-06-23","close":3324.3899},{"date":"2022-06-24","close":3337.2012},{"date":"2022-06-27","close":3458.9028},{"date":"2022-06-28","close":3452.4978},{"date":"2022-06-29","close":3414.0652},{"date":"2022-06-30","close":3369.228},{"date":"2022-07-01","close":3305.1738},{"date":"2022-07-04","close":3234.7153},{"date":"2022-07-05","close":3292.3633},{"date":"2022-07-06","close":3292.3633},{"date":"2022-07-07","close":3317.9849},{"date":"2022-07-08","close":3292.3633},{"date":"2022-07-11","close":3241.1204},{"date":"2022-07-12","close":3129.0256},{"date":"2022-07-13","close":3093.7966},{"date":"2022-07-14","close":3100.2019},{"date":"2022-07-15","close":3061.7698},{"date":"2022-07-18","close":3087.3911},{"date":"2022-07-19","close":3074.5803},{"date":"2022-07-20","close":3087.3911},{"date":"2022-07-21","close":3087.3911},{"date":"2022-07-22","close":3093.7966},{"date":"2022-07-25","close":3077.7832},{"date":"2022-07-26","close":3058.5671},{"date":"2022-07-27","close":3052.1619},{"date":"2022-07-28","close":3125.8235},{"date":"2022-07-29","close":3285.958},{"date":"2022-08-01","close":3337.2012},{"date":"2022-08-02","close":3337.2012},{"date":"2022-08-03","close":3292.3633},{"date":"2022-08-04","close":3305.1738},{"date":"2022-08-05","close":3311.5798},{"date":"2022-08-08","close":3285.958},{"date":"2022-08-09","close":3279.5527},{"date":"2022-08-10","close":3234.7153},{"date":"2022-08-11","close":3228.3096},{"date":"2022-08-12","close":3228.3096},{"date":"2022-08-16","close":3266.7419},{"date":"2022-08-17","close":3260.3364},{"date":"2022-08-18","close":3285.958},{"date":"2022-08-19","close":3317.9849},{"date":"2022-08-22","close":3285.958},{"date":"2022-08-23","close":3234.7153},{"date":"2022-08-24","close":3228.3096},{"date":"2022-08-25","close":3266.7419},{"date":"2022-08-26","close":3260.3364},{"date":"2022-08-29","close":3215.4988},{"date":"2022-08-30","close":3255.0181},{"date":"2022-08-31","close":3245.1145},{"date":"2022-09-01","close":3185.6919},{"date":"2022-09-02","close":3192.2949},{"date":"2022-09-05","close":3159.283},{"date":"2022-09-06","close":3188.9937},{"date":"2022-09-07","close":3172.4878},{"date":"2022-09-08","close":3172.4878},{"date":"2022-09-13","close":3192.2949},{"date":"2022-09-14","close":3175.7891},{"date":"2022-09-15","close":3159.283},{"date":"2022-09-16","close":3185.6919},{"date":"2022-09-19","close":3182.3914},{"date":"2022-09-20","close":3202.1987},{"date":"2022-09-21","close":3198.8972},{"date":"2022-09-22","close":3136.1741},{"date":"2022-09-23","close":3106.4629},{"date":"2022-09-26","close":3030.5342},{"date":"2022-09-27","close":2938.0999},{"date":"2022-09-28","close":2948.0034},{"date":"2022-09-29","close":2911.6897},{"date":"2022-09-30","close":2905.0874},{"date":"2022-10-04","close":2865.4727},{"date":"2022-10-05","close":2809.3513},{"date":"2022-10-06","close":2825.8577},{"date":"2022-10-07","close":2779.6404},{"date":"2022-10-11","close":2776.3394},{"date":"2022-10-12","close":2746.6282},{"date":"2022-10-13","close":2660.7959},{"date":"2022-10-14","close":2647.5911},{"date":"2022-10-17","close":2624.4824},{"date":"2022-10-18","close":2650.8923},{"date":"2022-10-19","close":2640.9883},{"date":"2022-10-20","close":2627.7837},{"date":"2022-10-21","close":2594.7712},{"date":"2022-10-24","close":2687.2058},{"date":"2022-10-25","close":2720.2183},{"date":"2022-10-26","close":2746.6282},{"date":"2022-10-27","close":2842.364},{"date":"2022-10-28","close":2898.4851},{"date":"2022-10-31","close":2934.7981},{"date":"2022-11-01","close":2931.4971},{"date":"2022-11-02","close":2908.3892},{"date":"2022-11-03","close":2872.075},{"date":"2022-11-04","close":2852.2676},{"date":"2022-11-07","close":2855.5688},{"date":"2022-11-08","close":2918.2922},{"date":"2022-11-09","close":2921.5935},{"date":"2022-11-10","close":2905.0874},{"date":"2022-11-11","close":2984.3171},{"date":"2022-11-14","close":2997.522},{"date":"2022-11-15","close":3033.8357},{"date":"2022-11-16","close":3047.0403},{"date":"2022-11-17","close":3043.7388},{"date":"2022-11-18","close":3037.1367},{"date":"2022-11-21","close":3027.2332},{"date":"2022-11-22","close":2908.3892},{"date":"2022-11-23","close":2957.9072},{"date":"2022-11-24","close":2990.9194},{"date":"2022-11-25","close":3010.7271},{"date":"2022-11-28","close":2990.9194},{"date":"2022-11-29","close":3000.823},{"date":"2022-11-30","close":3037.1367},{"date":"2022-12-01","close":3063.5469},{"date":"2022-12-02","close":3080.053},{"date":"2022-12-05","close":3076.7517},{"date":"2022-12-06","close":3023.9321},{"date":"2022-12-07","close":3043.7388},{"date":"2022-12-08","close":3050.342},{"date":"2022-12-09","close":3023.9321},{"date":"2022-12-12","close":2997.522},{"date":"2022-12-13","close":2977.7144},{"date":"2022-12-14","close":2997.522},{"date":"2022-12-15","close":3033.8357},{"date":"2022-12-16","close":3089.9565},{"date":"2022-12-19","close":3080.053},{"date":"2022-12-20","close":3073.4504},{"date":"2022-12-21","close":3083.3538},{"date":"2022-12-22","close":3089.9565},{"date":"2022-12-23","close":3132.8726},{"date":"2022-12-26","close":3136.1741},{"date":"2022-12-27","close":3136.1741},{"date":"2022-12-28","close":3202.1987},{"date":"2022-12-29","close":3195.5959},{"date":"2023-01-02","close":3208.8008},{"date":"2023-01-03","close":3208.8008},{"date":"2023-01-04","close":3205.4998},{"date":"2023-01-05","close":3307.8379},{"date":"2023-01-06","close":3307.8379},{"date":"2023-01-09","close":3301.2358},{"date":"2023-01-10","close":3274.8259},{"date":"2023-01-11","close":3294.6331},{"date":"2023-01-12","close":3301.2358},{"date":"2023-01-13","close":3294.6331},{"date":"2023-01-16","close":3301.2358},{"date":"2023-01-17","close":3334.2483},{"date":"2023-01-18","close":3334.2483},{"date":"2023-01-19","close":3334.2483},{"date":"2023-01-20","close":3347.4526},{"date":"2023-01-25","close":3360.6577},{"date":"2023-01-26","close":3340.8503},{"date":"2023-01-27","close":3334.2483},{"date":"2023-01-30","close":3314.4409},{"date":"2023-01-31","close":3268.2231},{"date":"2023-02-01","close":3288.0305},{"date":"2023-02-02","close":3327.6455},{"date":"2023-02-03","close":3327.6455},{"date":"2023-02-06","close":3334.2483},{"date":"2023-02-07","close":3334.2483},{"date":"2023-02-08","close":3327.6455},{"date":"2023-02-09","close":3314.4409},{"date":"2023-02-10","close":3321.043},{"date":"2023-02-13","close":3321.043},{"date":"2023-02-14","close":3321.043},{"date":"2023-02-15","close":3327.6455},{"date":"2023-02-16","close":3327.6455},{"date":"2023-02-17","close":3327.6455},{"date":"2023-02-20","close":3321.043},{"date":"2023-02-21","close":3321.043},{"date":"2023-02-22","close":3301.2358},{"date":"2023-02-23","close":3307.8379},{"date":"2023-02-24","close":3301.2358},{"date":"2023-02-27","close":3332.2461},{"date":"2023-02-28","close":3346.0298},{"date":"2023-03-02","close":3284.0027},{"date":"2023-03-03","close":3280.5566},{"date":"2023-03-06","close":3263.3267},{"date":"2023-03-07","close":3263.3267},{"date":"2023-03-08","close":3263.3267},{"date":"2023-03-09","close":3263.3267},{"date":"2023-03-10","close":3246.0967},{"date":"2023-03-13","close":3218.5291},{"date":"2023-03-14","close":3163.3938},{"date":"2023-03-15","close":3194.4075},{"date":"2023-03-16","close":3190.9617},{"date":"2023-03-17","close":3111.7046},{"date":"2023-03-20","close":3159.948},{"date":"2023-03-21","close":3166.8398},{"date":"2023-03-22","close":3170.2859},{"date":"2023-03-23","close":3094.4746},{"date":"2023-03-24","close":3070.353},{"date":"2023-03-27","close":3039.3391},{"date":"2023-03-28","close":3084.137},{"date":"2023-03-29","close":3053.1228},{"date":"2023-03-30","close":3080.6909},{"date":"2023-03-31","close":3060.0149},{"date":"2023-04-03","close":3218.5291},{"date":"2023-04-04","close":3235.7588},{"date":"2023-04-05","close":3232.3132},{"date":"2023-04-06","close":3225.4214},{"date":"2023-04-07","close":3225.4214},{"date":"2023-04-10","close":3177.1775},{"date":"2023-04-11","close":3208.1912},{"date":"2023-04-12","close":3177.1775},{"date":"2023-04-13","close":3177.1775},{"date":"2023-04-14","close":3221.9751},{"date":"2023-04-17","close":3273.6648},{"date":"2023-04-18","close":3325.354},{"date":"2023-04-19","close":3273.6648},{"date":"2023-04-20","close":3297.7866},{"date":"2023-04-21","close":3297.7866},{"date":"2023-04-24","close":3239.2051},{"date":"2023-04-25","close":3232.3132},{"date":"2023-04-26","close":3246.0967},{"date":"2023-04-27","close":3242.6511},{"date":"2023-04-28","close":3228.8672},{"date":"2023-05-02","close":3215.0833},{"date":"2023-05-03","close":3232.3132},{"date":"2023-05-04","close":3232.3132},{"date":"2023-05-08","close":3242.6511},{"date":"2023-05-09","close":3242.6511},{"date":"2023-05-10","close":3242.6511},{"date":"2023-05-11","close":3246.0967},{"date":"2023-05-12","close":3242.6511},{"date":"2023-05-15","close":3297.7866},{"date":"2023-05-16","close":3318.4622},{"date":"2023-05-17","close":3318.4622},{"date":"2023-05-18","close":3315.0164},{"date":"2023-05-19","close":3318.4622},{"date":"2023-05-22","close":3325.354},{"date":"2023-05-23","close":3308.1243},{"date":"2023-05-24","close":3294.3406},{"date":"2023-05-25","close":3294.3406},{"date":"2023-05-26","close":3311.5703},{"date":"2023-05-30","close":3352.9219},{"date":"2023-05-31","close":3425.2869},{"date":"2023-06-01","close":3421.8411},{"date":"2023-06-02","close":3414.9495},{"date":"2023-06-05","close":3442.5171},{"date":"2023-06-07","close":3280.5566},{"date":"2023-06-08","close":3211.6377},{"date":"2023-06-09","close":3287.4485},{"date":"2023-06-12","close":3301.2324},{"date":"2023-06-13","close":3318.4622},{"date":"2023-06-14","close":3349.4756},{"date":"2023-06-15","close":3377.0439},{"date":"2023-06-16","close":3380.4895},{"date":"2023-06-19","close":3356.4639},{"date":"2023-06-20","close":3363.6204},{"date":"2023-06-21","close":3356.4639},{"date":"2023-06-22","close":3327.8372},{"date":"2023-06-23","close":3274.1621},{"date":"2023-06-26","close":3267.0056},{"date":"2023-06-27","close":3309.9456},{"date":"2023-06-28","close":3317.1023},{"date":"2023-06-29","close":3324.259},{"date":"2023-06-30","close":3324.259},{"date":"2023-07-03","close":3342.1504},{"date":"2023-07-04","close":3324.259},{"date":"2023-07-05","close":3292.0537},{"date":"2023-07-06","close":3216.9092},{"date":"2023-07-07","close":3184.7041},{"date":"2023-07-10","close":3163.2344},{"date":"2023-07-11","close":3148.9209},{"date":"2023-07-12","close":3141.7646},{"date":"2023-07-13","close":3152.4995},{"date":"2023-07-14","close":3220.4873},{"date":"2023-07-17","close":3274.1621},{"date":"2023-07-18","close":3270.5842},{"date":"2023-07-19","close":3184.7041},{"date":"2023-07-20","close":3202.5959},{"date":"2023-07-21","close":3163.2344},{"date":"2023-07-24","close":3148.9209},{"date":"2023-07-25","close":3148.9209},{"date":"2023-07-26","close":3191.8608},{"date":"2023-07-27","close":3191.8608},{"date":"2023-07-28","close":3216.9092},{"date":"2023-07-31","close":3241.9573},{"date":"2023-08-01","close":3288.4751},{"date":"2023-08-02","close":3288.4751},{"date":"2023-08-03","close":3281.3191},{"date":"2023-08-04","close":3284.8972},{"date":"2023-08-07","close":3256.2705},{"date":"2023-08-08","close":3152.4995},{"date":"2023-08-09","close":3170.3909},{"date":"2023-08-10","close":3166.8127},{"date":"2023-08-11","close":3095.2466},{"date":"2023-08-14","close":3109.5596},{"date":"2023-08-16","close":3098.825},{"date":"2023-08-17","close":3059.4631},{"date":"2023-08-18","close":3070.198},{"date":"2023-08-21","close":3063.0413},{"date":"2023-08-22","close":3105.9812},{"date":"2023-08-23","close":3102.4028},{"date":"2023-08-24","close":3105.9812},{"date":"2023-08-25","close":3123.8728},{"date":"2023-08-28","close":3188.2827},{"date":"2023-08-29","close":3245.5359},{"date":"2023-08-30","close":3348.9333},{"date":"2023-08-31","close":3333.9661},{"date":"2023-09-01","close":3318.9988},{"date":"2023-09-04","close":3255.3877},{"date":"2023-09-05","close":3247.9041},{"date":"2023-09-06","close":3210.4856},{"date":"2023-09-07","close":3217.9692},{"date":"2023-09-08","close":3259.1294},{"date":"2023-09-11","close":3251.6458},{"date":"2023-09-12","close":3244.1621},{"date":"2023-09-13","close":3217.9692},{"date":"2023-09-14","close":3221.7112},{"date":"2023-09-15","close":3143.1326},{"date":"2023-09-18","close":3109.4565},{"date":"2023-09-19","close":3169.3259},{"date":"2023-09-20","close":3165.5837},{"date":"2023-09-21","close":3120.6819},{"date":"2023-09-22","close":3120.6819},{"date":"2023-09-25","close":3116.9399},{"date":"2023-09-26","close":3124.4241},{"date":"2023-09-27","close":3131.9075},{"date":"2023-10-04","close":3072.0381},{"date":"2023-10-05","close":3068.2966},{"date":"2023-10-06","close":3079.5217},{"date":"2023-10-10","close":3064.5544},{"date":"2023-10-11","close":3083.2637},{"date":"2023-10-12","close":3098.2307},{"date":"2023-10-13","close":3116.9399},{"date":"2023-10-16","close":3128.1655},{"date":"2023-10-17","close":3146.8748},{"date":"2023-10-18","close":3150.6165},{"date":"2023-10-19","close":3135.6492},{"date":"2023-10-20","close":3105.7146},{"date":"2023-10-23","close":3064.5544},{"date":"2023-10-24","close":3064.5544},{"date":"2023-10-25","close":3087.0056},{"date":"2023-10-26","close":3083.2637},{"date":"2023-10-27","close":3083.2637},{"date":"2023-10-30","close":3079.5217},{"date":"2023-10-31","close":3079.5217},{"date":"2023-11-01","close":3087.0056},{"date":"2023-11-02","close":3090.7473},{"date":"2023-11-03","close":3154.3584},{"date":"2023-11-06","close":3199.2603},{"date":"2023-11-07","close":3203.002},{"date":"2023-11-08","close":3236.6785},{"date":"2023-11-09","close":3259.1294},{"date":"2023-11-10","close":3270.355},{"date":"2023-11-13","close":3262.8711},{"date":"2023-11-14","close":3214.2275},{"date":"2023-11-15","close":3244.1621},{"date":"2023-11-16","close":3240.4204},{"date":"2023-11-17","close":3251.6458},{"date":"2023-11-20","close":3274.0969},{"date":"2023-11-21","close":3292.8057},{"date":"2023-11-22","close":3292.8057},{"date":"2023-11-23","close":3300.2896},{"date":"2023-11-24","close":3300.2896},{"date":"2023-11-27","close":3318.9988},{"date":"2023-11-28","close":3311.5149},{"date":"2023-11-29","close":3318.9988},{"date":"2023-11-30","close":3322.7405},{"date":"2023-12-01","close":3326.4822},{"date":"2023-12-04","close":3367.6423},{"date":"2023-12-05","close":3408.8025},{"date":"2023-12-06","close":3494.8645},{"date":"2023-12-07","close":3453.7043},{"date":"2023-12-08","close":3472.4133},{"date":"2023-12-11","close":3487.3809},{"date":"2023-12-12","close":3491.1223},{"date":"2023-12-13","close":3491.1223},{"date":"2023-12-14","close":3543.5081},{"date":"2023-12-15","close":3536.0247},{"date":"2023-12-18","close":3408.8025},{"date":"2023-12-19","close":3345.1914},{"date":"2023-12-20","close":3371.3843},{"date":"2023-12-21","close":3386.3518},{"date":"2023-12-22","close":3386.3518},{"date":"2023-12-26","close":3363.9006},{"date":"2023-12-27","close":3393.8354},{"date":"2023-12-28","close":3401.3188},{"date":"2024-01-02","close":3442.4788},{"date":"2024-01-03","close":3476.1555},{"date":"2024-01-04","close":3513.5735},{"date":"2024-01-05","close":3494.8645},{"date":"2024-01-08","close":3524.7991},{"date":"2024-01-09","close":3509.8318},{"date":"2024-01-10","close":3502.3479},{"date":"2024-01-11","close":3506.0901},{"date":"2024-01-12","close":3472.4133},{"date":"2024-01-15","close":3427.5115},{"date":"2024-01-16","close":3386.3518},{"date":"2024-01-17","close":3375.126},{"date":"2024-01-18","close":3367.6423},{"date":"2024-01-19","close":3393.8354},{"date":"2024-01-22","close":3442.4788},{"date":"2024-01-23","close":3453.7043},{"date":"2024-01-24","close":3464.9299},{"date":"2024-01-25","close":3457.4463},{"date":"2024-01-26","close":3434.9954},{"date":"2024-01-29","close":3427.5115},{"date":"2024-01-30","close":3449.9626},{"date":"2024-01-31","close":3453.7043},{"date":"2024-02-01","close":3464.9299},{"date":"2024-02-02","close":3476.1555},{"date":"2024-02-05","close":3498.6062},{"date":"2024-02-06","close":3498.6062},{"date":"2024-02-07","close":3498.6062},{"date":"2024-02-08","close":3509.8318},{"date":"2024-02-13","close":3528.5408},{"date":"2024-02-14","close":3532.2825},{"date":"2024-02-15","close":3528.5408},{"date":"2024-02-16","close":3536.0247},{"date":"2024-02-19","close":3536.0247},{"date":"2024-02-20","close":3536.0247},{"date":"2024-02-21","close":3536.0247},{"date":"2024-02-22","close":3536.0247},{"date":"2024-02-23","close":3528.5408},{"date":"2024-02-26","close":3532.2825},{"date":"2024-02-27","close":3532.2825},{"date":"2024-02-28","close":3569.8787},{"date":"2024-02-29","close":3585.5359},{"date":"2024-03-04","close":3620.7649},{"date":"2024-03-05","close":3659.9084},{"date":"2024-03-06","close":3695.1375},{"date":"2024-03-07","close":3675.5657},{"date":"2024-03-08","close":3671.6516},{"date":"2024-03-11","close":3691.2231},{"date":"2024-03-12","close":3699.052},{"date":"2024-03-13","close":3659.9084},{"date":"2024-03-14","close":3659.9084},{"date":"2024-03-15","close":3659.9084},{"date":"2024-03-18","close":3652.0796},{"date":"2024-03-19","close":3636.4226},{"date":"2024-03-20","close":3636.4226},{"date":"2024-03-21","close":3624.6794},{"date":"2024-03-22","close":3644.251},{"date":"2024-03-25","close":3636.4226},{"date":"2024-03-26","close":3612.9363},{"date":"2024-03-27","close":3518.9922},{"date":"2024-03-28","close":3499.4204},{"date":"2024-03-29","close":3554.2212},{"date":"2024-04-01","close":3562.0498},{"date":"2024-04-02","close":3562.0498},{"date":"2024-04-03","close":3632.5081},{"date":"2024-04-04","close":3601.1931},{"date":"2024-04-05","close":3609.0222},{"date":"2024-04-08","close":3589.4504},{"date":"2024-04-09","close":3605.1077},{"date":"2024-04-11","close":3722.5381},{"date":"2024-04-12","close":3749.9385},{"date":"2024-04-15","close":3804.7393},{"date":"2024-04-16","close":3769.5105},{"date":"2024-04-17","close":3746.0239},{"date":"2024-04-18","close":3777.3386},{"date":"2024-04-19","close":3800.8247},{"date":"2024-04-22","close":3843.8826},{"date":"2024-04-23","close":3792.9961},{"date":"2024-04-24","close":3843.8826},{"date":"2024-04-25","close":3898.6831},{"date":"2024-04-26","close":3890.855},{"date":"2024-04-29","close":3871.2832},{"date":"2024-04-30","close":3871.2832},{"date":"2024-05-02","close":3871.2832},{"date":"2024-05-03","close":3867.3684},{"date":"2024-05-07","close":3839.968},{"date":"2024-05-08","close":3894.7688},{"date":"2024-05-09","close":3969.1416},{"date":"2024-05-10","close":3937.8269},{"date":"2024-05-13","close":3969.1416},{"date":"2024-05-14","close":3945.6553},{"date":"2024-05-16","close":3953.4841},{"date":"2024-05-17","close":3969.1416},{"date":"2024-05-20","close":3992.6277},{"date":"2024-05-21","close":4063.0854},{"date":"2024-05-22","close":4063.0854},{"date":"2024-05-23","close":4055.2571},{"date":"2024-05-24","close":4023.9424},{"date":"2024-05-27","close":4070.9143},{"date":"2024-05-28","close":4000.4561},{"date":"2024-05-29","close":4016.1135},{"date":"2024-05-30","close":4016.1135},{"date":"2024-05-31","close":4008.2847},{"date":"2024-06-03","close":3976.97},{"date":"2024-06-04","close":4008.2847},{"date":"2024-06-05","close":4031.7703},{"date":"2024-06-07","close":4031.7703},{"date":"2024-06-10","close":4031.7703},{"date":"2024-06-11","close":3992.6277},{"date":"2024-06-12","close":4000.4561},{"date":"2024-06-13","close":4016.1135},{"date":"2024-06-14","close":4016.1135},{"date":"2024-06-17","close":3976.97},{"date":"2024-06-18","close":4008.2847},{"date":"2024-06-19","close":4008.2847},{"date":"2024-06-20","close":4016.1135},{"date":"2024-06-21","close":4023.9424},{"date":"2024-06-24","close":4016.1135},{"date":"2024-06-25","close":4000.4561},{"date":"2024-06-26","close":4000.4561},{"date":"2024-06-27","close":4016.1135},{"date":"2024-06-28","close":4094.4004},{"date":"2024-07-01","close":4078.7427},{"date":"2024-07-02","close":4008.2847},{"date":"2024-07-03","close":4016.1135},{"date":"2024-07-04","close":4023.9424},{"date":"2024-07-05","close":4000.4561},{"date":"2024-07-08","close":4016.1135},{"date":"2024-07-09","close":4031.7703},{"date":"2024-07-10","close":4016.1135},{"date":"2024-07-11","close":4000.4561},{"date":"2024-07-12","close":4000.4561},{"date":"2024-07-15","close":4016.1135},{"date":"2024-07-16","close":4023.9424},{"date":"2024-07-17","close":4078.7427},{"date":"2024-07-18","close":4102.229},{"date":"2024-07-19","close":4086.5715},{"date":"2024-07-22","close":4070.9143},{"date":"2024-07-23","close":4141.3721},{"date":"2024-07-24","close":4133.5435},{"date":"2024-07-25","close":4141.3721},{"date":"2024-07-26","close":4172.687},{"date":"2024-07-29","close":4188.3442},{"date":"2024-07-30","close":4227.4883},{"date":"2024-07-31","close":4188.3442},{"date":"2024-08-01","close":4188.3442},{"date":"2024-08-02","close":4133.5435},{"date":"2024-08-05","close":3976.97},{"date":"2024-08-06","close":4055.2571},{"date":"2024-08-07","close":4117.8862},{"date":"2024-08-08","close":4110.0571},{"date":"2024-08-09","close":4125.7153},{"date":"2024-08-12","close":4133.5435},{"date":"2024-08-13","close":4125.7153},{"date":"2024-08-14","close":4172.687},{"date":"2024-08-16","close":4164.8589},{"date":"2024-08-19","close":4157.0298},{"date":"2024-08-20","close":4149.2012},{"date":"2024-08-21","close":4149.2012},{"date":"2024-08-22","close":4110.0571},{"date":"2024-08-23","close":4063.0854},{"date":"2024-08-26","close":4047.428},{"date":"2024-08-27","close":4055.2571},{"date":"2024-08-28","close":4078.7427},{"date":"2024-08-29","close":4086.5715},{"date":"2024-08-30","close":4086.5715},{"date":"2024-09-02","close":4047.428},{"date":"2024-09-03","close":4078.7427},{"date":"2024-09-04","close":4070.9143},{"date":"2024-09-05","close":4063.0854},{"date":"2024-09-06","close":4047.428},{"date":"2024-09-09","close":4102.229},{"date":"2024-09-10","close":4180.5161},{"date":"2024-09-11","close":4164.8589},{"date":"2024-09-12","close":4172.687},{"date":"2024-09-13","close":4204.0015},{"date":"2024-09-19","close":4227.4883},{"date":"2024-09-20","close":4282.2886},{"date":"2024-09-23","close":4243.145},{"date":"2024-09-24","close":4157.0298},{"date":"2024-09-25","close":4149.2012},{"date":"2024-09-26","close":4164.8589},{"date":"2024-09-27","close":4133.5435},{"date":"2024-09-30","close":4110.0571},{"date":"2024-10-02","close":4102.229},{"date":"2024-10-04","close":4070.9143},{"date":"2024-10-07","close":4086.5715},{"date":"2024-10-08","close":4078.7427},{"date":"2024-10-10","close":4078.7427},{"date":"2024-10-11","close":4070.9143},{"date":"2024-10-14","close":4110.0571},{"date":"2024-10-15","close":4125.7153},{"date":"2024-10-16","close":4117.8862},{"date":"2024-10-17","close":4117.8862},{"date":"2024-10-18","close":4070.9143},{"date":"2024-10-21","close":4078.7427},{"date":"2024-10-22","close":4031.7703},{"date":"2024-10-23","close":3969.1416},{"date":"2024-10-24","close":3953.4841},{"date":"2024-10-25","close":3890.855},{"date":"2024-10-28","close":3879.1113},{"date":"2024-10-29","close":3945.6553},{"date":"2024-10-30","close":3929.9976},{"date":"2024-10-31","close":3976.97},{"date":"2024-11-01","close":3976.97},{"date":"2024-11-04","close":3969.1416},{"date":"2024-11-05","close":3992.6277},{"date":"2024-11-06","close":3953.4841},{"date":"2024-11-07","close":3906.5117},{"date":"2024-11-08","close":3910.4265},{"date":"2024-11-11","close":4094.4004},{"date":"2024-11-12","close":4063.0854},{"date":"2024-11-13","close":4039.5991},{"date":"2024-11-14","close":3984.7988},{"date":"2024-11-15","close":4023.9424},{"date":"2024-11-18","close":4110.0571},{"date":"2024-11-19","close":4211.8306},{"date":"2024-11-20","close":4243.145},{"date":"2024-11-21","close":4266.6313},{"date":"2024-11-22","close":4266.6313},{"date":"2024-11-25","close":4211.8306},{"date":"2024-11-26","close":4204.0015},{"date":"2024-11-27","close":4211.8306},{"date":"2024-11-28","close":4211.8306},{"date":"2024-11-29","close":4157.0298},{"date":"2024-12-02","close":4086.5715},{"date":"2024-12-03","close":4071.8477},{"date":"2024-12-04","close":3947.9221},{"date":"2024-12-05","close":3934.6438},{"date":"2024-12-06","close":3908.0886},{"date":"2024-12-09","close":3744.3296},{"date":"2024-12-10","close":3731.0518},{"date":"2024-12-11","close":3708.9221},{"date":"2024-12-12","close":3854.9773},{"date":"2024-12-13","close":3850.5518},{"date":"2024-12-16","close":3815.144},{"date":"2024-12-17","close":3757.6072},{"date":"2024-12-18","close":3770.885},{"date":"2024-12-19","close":3748.7556},{"date":"2024-12-20","close":3797.4407},{"date":"2024-12-23","close":3757.6072},{"date":"2024-12-24","close":3823.9958},{"date":"2024-12-26","close":3846.1255},{"date":"2024-12-27","close":3872.6812},{"date":"2024-12-30","close":3885.9592},{"date":"2025-01-02","close":3916.9404},{"date":"2025-01-03","close":3916.9404},{"date":"2025-01-06","close":3877.1069},{"date":"2025-01-07","close":3877.1069},{"date":"2025-01-08","close":3841.7},{"date":"2025-01-09","close":3815.144},{"date":"2025-01-10","close":3846.1255},{"date":"2025-01-13","close":3819.5703},{"date":"2025-01-14","close":3815.144},{"date":"2025-01-15","close":3819.5703},{"date":"2025-01-16","close":3779.7368},{"date":"2025-01-17","close":3717.7739},{"date":"2025-01-20","close":3704.4961},{"date":"2025-01-21","close":3757.6072},{"date":"2025-01-22","close":3726.626},{"date":"2025-01-23","close":3708.9221},{"date":"2025-01-24","close":3726.626},{"date":"2025-01-31","close":3717.7739},{"date":"2025-02-03","close":3664.6631},{"date":"2025-02-04","close":3677.9404},{"date":"2025-02-05","close":3713.3479},{"date":"2025-02-06","close":3731.0518},{"date":"2025-02-07","close":3753.1814},{"date":"2025-02-10","close":3739.9036},{"date":"2025-02-11","close":3722.2002},{"date":"2025-02-12","close":3722.2002},{"date":"2025-02-13","close":3717.7739},{"date":"2025-02-14","close":3717.7739},{"date":"2025-02-17","close":3762.0332},{"date":"2025-02-18","close":3775.3113},{"date":"2025-02-19","close":3815.144},{"date":"2025-02-20","close":3868.2554},{"date":"2025-02-21","close":3872.6812},{"date":"2025-02-24","close":3850.5518},{"date":"2025-02-25","close":3881.533},{"date":"2025-02-26","close":3894.811},{"date":"2025-02-27","close":3881.533},{"date":"2025-02-28","close":3841.7},{"date":"2025-03-04","close":3841.7},{"date":"2025-03-05","close":3868.2554},{"date":"2025-03-06","close":3908.0886},{"date":"2025-03-07","close":3947.9221},{"date":"2025-03-10","close":3930.2183},{"date":"2025-03-11","close":3859.4036},{"date":"2025-03-12","close":3872.6812},{"date":"2025-03-13","close":3854.9773},{"date":"2025-03-14","close":3912.5144},{"date":"2025-03-17","close":3956.7734},{"date":"2025-03-18","close":3961.1995},{"date":"2025-03-19","close":3965.626},{"date":"2025-03-20","close":3974.4775},{"date":"2025-03-21","close":4001.033},{"date":"2025-03-24","close":4001.033},{"date":"2025-03-25","close":3983.3293},{"date":"2025-03-26","close":4045.2922},{"date":"2025-03-27","close":4098.4033},{"date":"2025-03-28","close":4067.4219},{"date":"2025-03-31","close":4076.2737},{"date":"2025-04-01","close":4124.9585},{"date":"2025-04-02","close":4138.2363},{"date":"2025-04-03","close":4169.2173},{"date":"2025-04-04","close":4124.9585},{"date":"2025-04-07","close":3961.1995},{"date":"2025-04-08","close":3970.0515},{"date":"2025-04-09","close":3956.7734},{"date":"2025-04-10","close":4040.8662},{"date":"2025-04-11","close":4009.885},{"date":"2025-04-14","close":4040.8662},{"date":"2025-04-15","close":4124.9585},{"date":"2025-04-16","close":4155.9404},{"date":"2025-04-17","close":4124.9585},{"date":"2025-04-18","close":4160.3662},{"date":"2025-04-21","close":4133.8105},{"date":"2025-04-22","close":4067.4219},{"date":"2025-04-23","close":4107.2554},{"date":"2025-04-24","close":4116.1064},{"date":"2025-04-25","close":4124.9585},{"date":"2025-04-28","close":4124.9585},{"date":"2025-04-29","close":4133.8105},{"date":"2025-04-30","close":4155.9404},{"date":"2025-05-02","close":4151.5142},{"date":"2025-05-07","close":4129.3848},{"date":"2025-05-08","close":4142.6626},{"date":"2025-05-09","close":4151.5142},{"date":"2025-05-12","close":4160.3662},{"date":"2025-05-13","close":4186.9219},{"date":"2025-05-14","close":4209.0513},{"date":"2025-05-15","close":4204.6255},{"date":"2025-05-16","close":4182.4956},{"date":"2025-05-19","close":4186.9219},{"date":"2025-05-20","close":4191.3477},{"date":"2025-05-21","close":4169.2173},{"date":"2025-05-22","close":4173.644},{"date":"2025-05-23","close":4160.3662},{"date":"2025-05-26","close":4160.3662},{"date":"2025-05-27","close":4178.0698},{"date":"2025-05-28","close":4169.2173},{"date":"2025-05-29","close":4182.4956},{"date":"2025-05-30","close":4182.4956},{"date":"2025-06-02","close":4151.5142},{"date":"2025-06-04","close":4230.1084},{"date":"2025-06-05","close":4161.2139},{"date":"2025-06-09","close":4129.0635},{"date":"2025-06-10","close":4101.5059},{"date":"2025-06-11","close":4092.3201},{"date":"2025-06-12","close":4271.4448},{"date":"2025-06-13","close":4464.3491},{"date":"2025-06-16","close":4638.8809},{"date":"2025-06-17","close":4262.2588},{"date":"2025-06-18","close":4289.8169},{"date":"2025-06-19","close":4326.5605},{"date":"2025-06-20","close":4326.5605},{"date":"2025-06-23","close":4445.9771},{"date":"2025-06-24","close":4413.8267},{"date":"2025-06-25","close":4427.605},{"date":"2025-06-26","close":4400.0479},{"date":"2025-06-27","close":4436.7915},{"date":"2025-06-30","close":4381.6763},{"date":"2025-07-01","close":4436.7915},{"date":"2025-07-02","close":4436.7915},{"date":"2025-07-03","close":4413.8267},{"date":"2025-07-04","close":4367.897},{"date":"2025-07-07","close":4381.6763},{"date":"2025-07-08","close":4308.1885},{"date":"2025-07-09","close":4326.5605},{"date":"2025-07-10","close":4335.7466},{"date":"2025-07-11","close":4294.4097},{"date":"2025-07-14","close":4262.2593},{"date":"2025-07-15","close":4308.189},{"date":"2025-07-16","close":4303.5957},{"date":"2025-07-17","close":4225.5156},{"date":"2025-07-18","close":4225.5156},{"date":"2025-07-21","close":4243.8872},{"date":"2025-07-22","close":4266.8521},{"date":"2025-07-23","close":4248.4805},{"date":"2025-07-24","close":4234.7012},{"date":"2025-07-25","close":4216.3296},{"date":"2025-07-28","close":4197.9575},{"date":"2025-07-29","close":4092.3198},{"date":"2025-07-30","close":4055.5762},{"date":"2025-07-31","close":4064.7622},{"date":"2025-08-01","close":4018.8325},{"date":"2025-08-04","close":4014.24},{"date":"2025-08-05","close":4014.24},{"date":"2025-08-06","close":4005.054},{"date":"2025-08-07","close":3963.7173},{"date":"2025-08-08","close":3982.0891},{"date":"2025-08-11","close":3995.8682},{"date":"2025-08-12","close":4009.647},{"date":"2025-08-13","close":4009.647},{"date":"2025-08-14","close":4133.6567},{"date":"2025-08-18","close":4014.24},{"date":"2025-08-19","close":4073.948},{"date":"2025-08-20","close":4124.4707},{"date":"2025-08-21","close":4129.0635},{"date":"2025-08-22","close":3904.0088},{"date":"2025-08-25","close":3913.1948},{"date":"2025-08-26","close":3963.7173},{"date":"2025-08-27","close":3959.1243},{"date":"2025-08-28","close":3968.3103},{"date":"2025-08-29","close":3977.4963},{"date":"2025-09-01","close":3912.3281},{"date":"2025-09-02","close":3912.3281},{"date":"2025-09-03","close":3744.7866},{"date":"2025-09-04","close":3766.2202},{"date":"2025-09-05","close":3766.2202},{"date":"2025-09-08","close":3798.3711},{"date":"2025-09-09","close":3789.1851},{"date":"2025-09-10","close":3757.0344},{"date":"2025-09-11","close":3807.5569},{"date":"2025-09-12","close":3858.0793},{"date":"2025-09-15","close":3867.2654},{"date":"2025-09-16","close":3858.0793},{"date":"2025-09-17","close":3798.3711},{"date":"2025-09-18","close":3743.2554},{"date":"2025-09-19","close":4060.0},{"date":"2025-09-22","close":3757.0344},{"date":"2025-09-23","close":3793.7781},{"date":"2025-09-24","close":3835.1145},{"date":"2025-09-25","close":3848.8936},{"date":"2025-09-26","close":3830.5215},{"date":"2025-09-29","close":3848.8936},{"date":"2025-09-30","close":3821.3357},{"date":"2025-10-01","close":3848.8936},{"date":"2025-10-02","close":3890.2302},{"date":"2025-10-10","close":3890.2302},{"date":"2025-10-13","close":3917.7876},{"date":"2025-10-14","close":3963.7173},{"date":"2025-10-15","close":3963.7173},{"date":"2025-10-16","close":3926.9736},{"date":"2025-10-17","close":3890.2302},{"date":"2025-10-20","close":3835.1145},{"date":"2025-10-21","close":3858.0793},{"date":"2025-10-22","close":3904.0088},{"date":"2025-10-23","close":3908.6018},{"date":"2025-10-24","close":4124.4707},{"date":"2025-10-27","close":4220.9224},{"date":"2025-10-28","close":4129.0635},{"date":"2025-10-29","close":4073.948},{"date":"2025-10-30","close":4064.7622},{"date":"2025-10-31","close":4073.948},{"date":"2025-11-03","close":4096.9131},{"date":"2025-11-04","close":4000.4612},{"date":"2025-11-05","close":3949.9385},{"date":"2025-11-06","close":3917.7876},{"date":"2025-11-07","close":3963.7173},{"date":"2025-11-10","close":3986.6821},{"date":"2025-11-11","close":3922.3806},{"date":"2025-11-12","close":3954.5315},{"date":"2025-11-13","close":3917.7876},{"date":"2025-11-14","close":3940.7524},{"date":"2025-11-17","close":3940.7524},{"date":"2025-11-18","close":3926.9736},{"date":"2025-11-19","close":3963.7173},{"date":"2025-11-20","close":3995.8682},{"date":"2025-11-21","close":4000.4612},{"date":"2025-11-24","close":4009.647},{"date":"2025-11-25","close":4041.7974},{"date":"2025-11-26","close":4087.7271},{"date":"2025-11-27","close":4101.5059},{"date":"2025-11-28","close":4069.355},{"date":"2025-12-01","close":4055.5762},{"date":"2025-12-02","close":4060.1692},{"date":"2025-12-03","close":4064.7622},{"date":"2025-12-04","close":4061.8948},{"date":"2025-12-05","close":4042.78},{"date":"2025-12-08","close":4047.5588},{"date":"2025-12-09","close":4033.2227},{"date":"2025-12-10","close":4061.8948},{"date":"2025-12-11","close":4109.6821},{"date":"2025-12-12","close":4076.231},{"date":"2025-12-15","close":4052.3374},{"date":"2025-12-16","close":4023.6653},{"date":"2025-12-17","close":4018.8865},{"date":"2025-12-18","close":4004.5505},{"date":"2025-12-19","close":4014.1079},{"date":"2025-12-22","close":4004.5505},{"date":"2025-12-23","close":3994.9932},{"date":"2025-12-24","close":3990.2144},{"date":"2025-12-26","close":3966.3208},{"date":"2025-12-29","close":3928.0913},{"date":"2025-12-30","close":3980.657},{"date":"2026-01-02","close":4009.3291},{"date":"2026-01-05","close":4028.4441},{"date":"2026-01-06","close":4052.3374},{"date":"2026-01-07","close":4076.231},{"date":"2026-01-08","close":4061.8948},{"date":"2026-01-09","close":4023.6653},{"date":"2026-01-12","close":4004.5505},{"date":"2026-01-13","close":3999.7717},{"date":"2026-01-14","close":4014.1079},{"date":"2026-01-15","close":4009.3291},{"date":"2026-01-16","close":4004.5505},{"date":"2026-01-19","close":3985.4358},{"date":"2026-01-20","close":3975.8784},{"date":"2026-01-21","close":3947.2061},{"date":"2026-01-22","close":3932.8701},{"date":"2026-01-23","close":3956.7634},{"date":"2026-01-26","close":4014.1079},{"date":"2026-01-27","close":4076.231},{"date":"2026-01-28","close":4023.6653},{"date":"2026-01-29","close":4028.4441},{"date":"2026-01-30","close":3985.4358},{"date":"2026-02-02","close":3947.2061},{"date":"2026-02-03","close":3956.7634},{"date":"2026-02-04","close":3966.3208},{"date":"2026-02-05","close":3999.7717},{"date":"2026-02-06","close":3999.7717},{"date":"2026-02-09","close":4009.3291},{"date":"2026-02-10","close":4018.8865},{"date":"2026-02-11","close":4052.3374},{"date":"2026-02-12","close":4061.8948},{"date":"2026-02-13","close":4100.1245},{"date":"2026-02-19","close":4095.3457},{"date":"2026-02-20","close":4076.231},{"date":"2026-02-23","close":4081.0098},{"date":"2026-02-24","close":4081.0098},{"date":"2026-02-25","close":4052.3374},{"date":"2026-02-26","close":4047.5588},{"date":"2026-02-27","close":3999.7717},{"date":"2026-03-03","close":3918.5339},{"date":"2026-03-04","close":3770.3943},{"date":"2026-03-05","close":3918.5339},{"date":"2026-03-06","close":3918.5339},{"date":"2026-03-09","close":3842.0747},{"date":"2026-03-10","close":3937.6487},{"date":"2026-03-11","close":3908.9766},{"date":"2026-03-12","close":3947.2061},{"date":"2026-03-13","close":4014.1079},{"date":"2026-03-16","close":3990.2144},{"date":"2026-03-17","close":4004.5505},{"date":"2026-03-18","close":4047.5588},{"date":"2026-03-19","close":4023.6653},{"date":"2026-03-20","close":4038.0015},{"date":"2026-03-23","close":3928.0913},{"date":"2026-03-24","close":3951.9849},{"date":"2026-03-25","close":3951.9849},{"date":"2026-03-26","close":3975.8784},{"date":"2026-03-27","close":3918.5339},{"date":"2026-03-30","close":3846.8535},{"date":"2026-03-31","close":3865.9683},{"date":"2026-04-01","close":3918.5339},{"date":"2026-04-02","close":3961.5422},{"date":"2026-04-03","close":3975.8784},{"date":"2026-04-06","close":4014.1079},{"date":"2026-04-07","close":4042.78},{"date":"2026-04-08","close":4061.8948},{"date":"2026-04-09","close":4061.8948},{"date":"2026-04-10","close":4081.0098},{"date":"2026-04-13","close":4090.5671},{"date":"2026-04-14","close":4124.0181},{"date":"2026-04-15","close":4076.231},{"date":"2026-04-16","close":4071.4524},{"date":"2026-04-17","close":4090.5671},{"date":"2026-04-20","close":4085.7883},{"date":"2026-04-21","close":4085.7883},{"date":"2026-04-22","close":4100.1245},{"date":"2026-04-23","close":4114.4604},{"date":"2026-04-24","close":4205.2559},{"date":"2026-04-27","close":4205.2559},{"date":"2026-04-28","close":4167.0264},{"date":"2026-04-29","close":3985.4358},{"date":"2026-04-30","close":3999.7717},{"date":"2026-05-04","close":3894.6404},{"date":"2026-05-06","close":3837.2959},{"date":"2026-05-07","close":3899.4192},{"date":"2026-05-08","close":3913.7551},{"date":"2026-05-11","close":3856.4109},{"date":"2026-05-12","close":3808.6238},{"date":"2026-05-13","close":3732.1646},{"date":"2026-05-14","close":3865.9683},{"date":"2026-05-15","close":3870.7468},{"date":"2026-05-18","close":3813.4026},{"date":"2026-05-19","close":3808.6238},{"date":"2026-05-20","close":3789.509},{"date":"2026-05-21","close":3760.8369},{"date":"2026-05-22","close":3808.6238},{"date":"2026-05-26","close":3827.7385},{"date":"2026-05-27","close":3813.4026},{"date":"2026-05-28","close":3765.6155},{"date":"2026-05-29","close":3588.8037},{"date":"2026-06-01","close":3488.4509},{"date":"2026-06-02","close":3455.0},{"date":"2026-06-04","close":3370.0},{"date":"2026-06-05","close":3275.0},{"date":"2026-06-08","close":3065.0},{"date":"2026-06-09","close":3110.0},{"date":"2026-06-10","close":3215.0},{"date":"2026-06-11","close":3350.0},{"date":"2026-06-12","close":3505.0},{"date":"2026-06-15","close":3480.0},{"date":"2026-06-16","close":3485.0},{"date":"2026-06-17","close":3560.0},{"date":"2026-06-18","close":3545.0},{"date":"2026-06-19","close":3455.0},{"date":"2026-06-22","close":3355.0},{"date":"2026-06-23","close":3290.0},{"date":"2026-06-24","close":3340.0},{"date":"2026-06-25","close":3445.0},{"date":"2026-06-26","close":3425.0},{"date":"2026-06-29","close":3490.0},{"date":"2026-06-30","close":3485.0},{"date":"2026-07-01","close":3540.0},{"date":"2026-07-02","close":3475.0},{"date":"2026-07-03","close":3485.0},{"date":"2026-07-06","close":3495.0},{"date":"2026-07-07","close":3515.0},{"date":"2026-07-08","close":3495.0},{"date":"2026-07-09","close":3395.0},{"date":"2026-07-10","close":3435.0},{"date":"2026-07-13","close":3385.0},{"date":"2026-07-14","close":3390.0},{"date":"2026-07-15","close":3435.0},{"date":"2026-07-16","close":3380.0},{"date":"2026-07-20","close":3400.0},{"date":"2026-07-21","close":3435.0},{"date":"2026-07-22","close":3425.0},{"date":"2026-07-23","close":3525.0},{"date":"2026-07-24","close":3545.0},{"date":"2026-07-27","close":3650.0},{"date":"2026-07-28","close":3620.0},{"date":"2026-07-29","close":3540.0},{"date":"2026-07-30","close":3545.0},{"date":"2026-07-31","close":3490.0},{"date":"2026-08-03","close":3340.0},{"date":"2026-08-04","close":3365.0},{"date":"2026-08-05","close":3380.0},{"date":"2026-08-06","close":3445.0},{"date":"2026-08-07","close":3580.0},{"date":"2026-08-10","close":3700.0},{"date":"2026-08-11","close":3705.0},{"date":"2026-08-12","close":3730.0},{"date":"2026-08-13","close":3690.0},{"date":"2026-08-14","close":3745.0},{"date":"2026-08-18","close":3745.0},{"date":"2026-08-19","close":3685.0},{"date":"2026-08-20","close":3685.0},{"date":"2026-08-21","close":3740.0},{"date":"2026-08-24","close":3765.0},{"date":"2026-08-25","close":3815.0},{"date":"2026-08-26","close":3875.0},{"date":"2026-08-27","close":3870.0},{"date":"2026-08-28","close":3955.0},{"date":"2026-08-31","close":4025.0},{"date":"2026-09-01","close":4050.0},{"date":"2026-09-02","close":4030.0},{"date":"2026-09-03","close":3985.0},{"date":"2026-09-04","close":3875.0},{"date":"2026-09-07","close":3585.0},{"date":"2026-09-08","close":3565.0},{"date":"2026-09-09","close":3605.0},{"date":"2026-09-10","close":3670.0},{"date":"2026-09-11","close":3710.0},{"date":"2026-09-14","close":3765.0},{"date":"2026-09-15","close":3675.0},{"date":"2026-09-16","close":3640.0},{"date":"2026-09-17","close":3640.0},{"date":"2026-09-18","close":3645.0},{"date":"2026-09-21","close":3600.0},{"date":"2026-09-22","close":3560.0},{"date":"2026-09-23","close":3655.0},{"date":"2026-09-28","close":3755.0},{"date":"2026-09-29","close":3670.0},{"date":"2026-09-30","close":3665.0},{"date":"2026-10-01","close":3625.0},{"date":"2026-10-02","close":3660.0},{"date":"2026-10-06","close":3615.0},{"date":"2026-10-07","close":3610.0},{"date":"2026-10-08","close":3585.0},{"date":"2026-10-12","close":3500.0},{"date":"2026-10-13","close":3525.0},{"date":"2026-10-14","close":3515.0},{"date":"2026-10-15","close":3425.0},{"date":"2026-10-16","close":3435.0},{"date":"2026-10-19","close":3450.0},{"date":"2026-10-20","close":3435.0},{"date":"2026-10-21","close":3395.0},{"date":"2026-10-22","close":3310.0},{"date":"2026-10-23","close":3300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5618.0,"foreign_net":-14950.0,"institution_net":20568.0},{"date":"2026-10-21","retail_net":4659.0,"foreign_net":-7633.0,"institution_net":2974.0},{"date":"2026-10-20","retail_net":-29238.0,"foreign_net":-5454.0,"institution_net":34692.0},{"date":"2026-10-19","retail_net":-5790.0,"foreign_net":-10722.0,"institution_net":16512.0},{"date":"2026-10-16","retail_net":-21218.0,"foreign_net":27979.0,"institution_net":-6761.0},{"date":"2026-10-15","retail_net":-34784.0,"foreign_net":23225.0,"institution_net":11559.0},{"date":"2026-10-14","retail_net":-12974.0,"foreign_net":2403.0,"institution_net":10571.0},{"date":"2026-10-13","retail_net":-17146.0,"foreign_net":8863.0,"institution_net":8283.0},{"date":"2026-10-12","retail_net":9644.0,"foreign_net":-7942.0,"institution_net":-1702.0},{"date":"2026-10-08","retail_net":-8598.0,"foreign_net":1281.0,"institution_net":7317.0},{"date":"2026-10-07","retail_net":-11701.0,"foreign_net":-3255.0,"institution_net":14956.0},{"date":"2026-10-06","retail_net":13429.0,"foreign_net":-18393.0,"institution_net":4964.0},{"date":"2026-10-02","retail_net":3792.0,"foreign_net":-7348.0,"institution_net":3556.0},{"date":"2026-10-01","retail_net":-11437.0,"foreign_net":-12627.0,"institution_net":24064.0},{"date":"2026-09-30","retail_net":-1096.0,"foreign_net":-9371.0,"institution_net":10467.0},{"date":"2026-09-29","retail_net":-11413.0,"foreign_net":1092.0,"institution_net":10321.0},{"date":"2026-09-28","retail_net":-6491.0,"foreign_net":-20920.0,"institution_net":27411.0},{"date":"2026-09-23","retail_net":-29284.0,"foreign_net":4611.0,"institution_net":24673.0},{"date":"2026-09-22","retail_net":-23182.0,"foreign_net":8079.0,"institution_net":15103.0},{"date":"2026-09-21","retail_net":824.0,"foreign_net":-3136.0,"institution_net":2312.0},{"date":"2026-09-18","retail_net":5493.0,"foreign_net":-17811.0,"institution_net":12318.0},{"date":"2026-09-17","retail_net":3989.0,"foreign_net":-9858.0,"institution_net":5869.0},{"date":"2026-09-16","retail_net":-8235.0,"foreign_net":-4151.0,"institution_net":12386.0},{"date":"2026-09-15","retail_net":-1020.0,"foreign_net":-7265.0,"institution_net":8285.0},{"date":"2026-09-14","retail_net":-12376.0,"foreign_net":-5388.0,"institution_net":17764.0},{"date":"2026-09-11","retail_net":-25044.0,"foreign_net":3422.0,"institution_net":21622.0},{"date":"2026-09-10","retail_net":-37019.0,"foreign_net":13929.0,"institution_net":23090.0},{"date":"2026-09-09","retail_net":-6040.0,"foreign_net":17558.0,"institution_net":-11518.0},{"date":"2026-09-08","retail_net":-18897.0,"foreign_net":-2121.0,"institution_net":21018.0},{"date":"2026-09-07","retail_net":40884.0,"foreign_net":-19708.0,"institution_net":-21176.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-5618.0,"foreign_net":-14950.0,"institution_net":20568.0},"d3":{"retail_net":-30197.0,"foreign_net":-28037.0,"institution_net":58234.0},"d7":{"retail_net":-104963.0,"foreign_net":14848.0,"institution_net":90115.0},"d14":{"retail_net":-126980.0,"foreign_net":-24573.0,"institution_net":151553.0},"d30":{"retail_net":-255887.0,"foreign_net":-75611.0,"institution_net":331498.0}},"analysis":"최근 5일 외국인 순매수 -1.08만, 기관 순매수 6.80만. 30일 누적: 외국인 -7.56만, 기관 33.15만.","foreign_flow":-10780.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":67985.0},"insider_trades":[],"price_analysis":{"current":3295.0,"low_30d":3260.0,"support":3321.0,"high_30d":3870.0,"change_1d":-0.5,"change_7d":-4.1,"change_30d":-7.2,"resistance":3809.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.8,"per":11.14,"quarter":"2025-Q4"},{"pbr":0.7,"per":24.09,"quarter":"2026-Q1"},{"pbr":0.69,"per":22.28,"quarter":"2026-Q3"},{"pbr":0.56,"per":9.49,"quarter":"2026-Q4"},{"pbr":0.51,"per":19.85,"quarter":"현재"}],"timeline":[{"close":3980.657,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3999.7717,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4025.0,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":3300.0,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.69,"pbr_5y_low":0.56,"per_5y_avg":16.75,"per_5y_low":9.49,"current_pbr":0.51,"current_per":19.85,"pbr_5y_high":0.8,"per_5y_high":24.09,"pbr_5y_median":0.69,"per_5y_median":16.71,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":50.0,"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":["RSI 16 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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 - OFFICE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.6%"},"momentum":{"grade":"D","reason":"RSI 16"},"valuation":{"grade":"C","reason":"PER 19.94x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"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":2.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.65,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"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":66.12,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":38.47,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.8,"per":11.14,"close":3980.657,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":24.09,"close":3999.7717,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.69,"per":22.28,"close":4025.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":0.56,"per":9.49,"close":3300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"19.9배"},{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"2.7%"}],"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","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":171.68,"pbr":null,"per":null,"roa":0.020445826272673405,"roe":0.026526162892069362,"revenue":21187971544.0,"market_cap":null,"net_income":11922919682.0,"fiscal_year":2026,"report_date":"2026-12-31","gross_margin":null,"total_assets":583146874232.0,"total_equity":449477737527.0,"profit_margin":0.5627211485176988,"dividend_yield":9.31,"fiscal_quarter":"Q4","operating_income":14572809821.0,"operating_margin":0.6877869262160078},{"eps":188.79,"pbr":0.58,"per":6.84,"roa":0.022486136963812683,"roe":0.029173236824020284,"revenue":19155888496.0,"market_cap":252793206120.0,"net_income":13112720484.0,"fiscal_year":2026,"report_date":"2026-08-31","gross_margin":null,"total_assets":583146874232.0,"total_equity":449477737527.0,"profit_margin":0.6845268746859801,"dividend_yield":9.31,"fiscal_quarter":"Q3","operating_income":14344770747.0,"operating_margin":0.7488439259810568},{"eps":-17.13,"pbr":null,"per":null,"roa":-0.002036899009533007,"roe":-0.0027215906942513867,"revenue":2032083048.0,"market_cap":null,"net_income":-1189800802.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":null,"total_assets":584123609679.0,"total_equity":437171101633.0,"profit_margin":-0.5855079609915628,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":228039074.0,"operating_margin":0.11221936732577871},{"eps":4.5,"pbr":null,"per":null,"roa":0.0005410757745083731,"roe":0.0008234275750365263,"revenue":6154748362.0,"market_cap":null,"net_income":312836668.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":578175336503.0,"total_equity":379920077350.0,"profit_margin":0.05082850664236466,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2967042628.0,"operating_margin":0.48207375078383424},{"eps":4.5,"pbr":null,"per":null,"roa":0.0005410757745083731,"roe":0.0008234275750365263,"revenue":6154748362.0,"market_cap":null,"net_income":312836668.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":null,"total_assets":578175336503.0,"total_equity":379920077350.0,"profit_margin":0.05082850664236466,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2967042628.0,"operating_margin":0.48207375078383424},{"eps":174.16,"pbr":null,"per":null,"roa":0.020258713054025764,"roe":0.026899612261909366,"revenue":15633693502.0,"market_cap":null,"net_income":12095416970.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":597047647486.0,"total_equity":449650234815.0,"profit_margin":0.77367622490825,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13657941490.0,"operating_margin":0.8736221858419289},{"eps":174.16,"pbr":null,"per":null,"roa":0.020258713054025764,"roe":0.026899612261909366,"revenue":15633693502.0,"market_cap":null,"net_income":12095416970.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":null,"total_assets":597047647486.0,"total_equity":449650234815.0,"profit_margin":0.77367622490825,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13657941490.0,"operating_margin":0.8736221858419289},{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":5632155583.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":null,"total_assets":520480441607.0,"total_equity":410025953539.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3169652572.0,"operating_margin":-0.5627778787871599},{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":4776321498.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":null,"total_assets":547453793160.0,"total_equity":381174972450.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3805288724.0,"operating_margin":0.7966986153661133}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":357.32,"per":11.14,"date":"2025-12","close":3980.66,"source":"reported"},{"eps":357.32,"per":11.15,"date":"2026-01","close":3985.44,"source":"reported"},{"eps":166.03,"per":24.09,"date":"2026-02","close":3999.77,"source":"reported"},{"eps":166.03,"per":23.28,"date":"2026-03","close":3865.97,"source":"reported"},{"eps":166.03,"per":24.09,"date":"2026-04","close":3999.77,"source":"reported"},{"eps":166.03,"per":21.62,"date":"2026-05","close":3588.8,"source":"reported"},{"eps":166.03,"per":20.99,"date":"2026-06","close":3485.0,"source":"reported"},{"eps":166.03,"per":21.02,"date":"2026-07","close":3490.0,"source":"reported"},{"eps":180.66,"per":22.28,"date":"2026-08","close":4025.0,"source":"reported"},{"eps":180.66,"per":20.29,"date":"2026-09","close":3665.0,"source":"reported"},{"eps":180.66,"per":18.27,"date":"2026-10","close":3300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.84,"std":4.41,"count":11,"current":18.27,"lower_1sd":15.43,"upper_1sd":24.25},"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":"이지스밸류플러스리츠","phase":"above-fold","symbol_resolved":true}