{"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":"2026-10-23T09:55:03.547148+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.5,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":54.6,"direction":"higher_better","percentile":82}],"summary":"매출 +11.5%","percentile":73},"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":45.9,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.3,"direction":"higher_better","percentile":47}],"summary":"RSI 46","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 250.81x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":52.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.5%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.24,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.38,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.2,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.2x, 순차입금비율 1.4x","percentile":23}},"signals":[],"summary":"ESR켄달스퀘어리츠(365550)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 7628.70억. 현재가 3,100원, 전일 대비 +1.0%, 30일 -1.3%. PER 250.8배 / ROE 0.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8846.00, 기관 순매수 2.67만.","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":8.05,"direction":"higher_better","percentile":null}],"summary":"배당수익률 8.05%","value_pct":8.05},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2019.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.38,"direction":"lower_better","percentile":null}],"summary":"배당성향 2019%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":8.05},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-16.789491844462646,"grade":"D","trend":"하락","atr_14":104.28571428571429,"rsi_14":45.945945945945944,"sma_20":3120.75,"sma_60":3156.3333333333335,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 45.9로 중립 구간입니다. MACD(-16.79)가 시그널선(-14.26)을 하회합니다(데드크로스). 현재가가 SMA20(3121)과 SMA60(3156) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3027~3214 (현재 위치 39%).","bb_lower":3027.140438522553,"bb_upper":3214.359561477447,"macd_signal":-14.255614311567399},"change_pct":0.49,"chart_data":[{"date":"2024-10-23","open":4409,"high":4516,"low":4370,"close":4383,"volume":293193,"rsi_14":49.16,"sma_20":4991.3,"sma_60":4978.03,"sma_120":4827.2},{"date":"2024-10-24","open":4396,"high":4405,"low":4357,"close":4383,"volume":136933,"rsi_14":55.48,"sma_20":4974.9,"sma_60":4980.6,"sma_120":4831.3},{"date":"2024-10-25","open":4400,"high":4405,"low":4295,"close":4357,"volume":214028,"rsi_14":51.46,"sma_20":4958.0,"sma_60":4981.6,"sma_120":4834.87},{"date":"2024-10-28","open":4356,"high":4405,"low":4291,"close":4295,"volume":192449,"rsi_14":46.46,"sma_20":4943.55,"sma_60":4981.77,"sma_120":4837.6},{"date":"2024-10-29","open":4313,"high":4322,"low":4260,"close":4322,"volume":201219,"rsi_14":58.98,"sma_20":4933.1,"sma_60":4982.27,"sma_120":4839.79},{"date":"2024-10-30","open":4282,"high":4383,"low":4259,"close":4366,"volume":219765,"rsi_14":54.4,"sma_20":4926.15,"sma_60":4982.85,"sma_120":4842.69},{"date":"2024-10-31","open":4321,"high":4436,"low":4303,"close":4401,"volume":223960,"rsi_14":54.4,"sma_20":4926.15,"sma_60":4984.1,"sma_120":4846.26},{"date":"2024-11-01","open":4366,"high":4405,"low":4348,"close":4383,"volume":114312,"rsi_14":41.7,"sma_20":4931.9,"sma_60":4984.68,"sma_120":4850.03},{"date":"2024-11-04","open":4392,"high":4392,"low":4269,"close":4286,"volume":117076,"rsi_14":34.87,"sma_20":4929.4,"sma_60":4982.43,"sma_120":4852.77},{"date":"2024-11-05","open":4286,"high":4299,"low":4225,"close":4247,"volume":117399,"rsi_14":40.8,"sma_20":4922.95,"sma_60":4980.2,"sma_120":4853.93},{"date":"2024-11-06","open":4246,"high":4246,"low":4056,"close":4211,"volume":300097,"rsi_14":28.55,"sma_20":4924.7,"sma_60":4981.12,"sma_120":4853.64},{"date":"2024-11-07","open":4189,"high":4197,"low":4078,"close":4189,"volume":221631,"rsi_14":27.39,"sma_20":4918.25,"sma_60":4979.05,"sma_120":4853.68},{"date":"2024-11-08","open":4189,"high":4215,"low":4110,"close":4150,"volume":250487,"rsi_14":19.58,"sma_20":4907.55,"sma_60":4974.65,"sma_120":4852.4},{"date":"2024-11-11","open":4149,"high":4189,"low":3999,"close":4092,"volume":271548,"rsi_14":20.07,"sma_20":4885.7,"sma_60":4970.43,"sma_120":4850.99},{"date":"2024-11-12","open":4017,"high":4087,"low":3986,"close":4039,"volume":241750,"rsi_14":19.11,"sma_20":4860.35,"sma_60":4965.72,"sma_120":4848.68},{"date":"2024-11-13","open":3986,"high":4141,"low":3968,"close":4044,"volume":231292,"rsi_14":19.75,"sma_20":4842.95,"sma_60":4960.17,"sma_120":4846.23},{"date":"2024-11-14","open":4083,"high":4127,"low":4057,"close":4106,"volume":189115,"rsi_14":28.97,"sma_20":4824.3,"sma_60":4954.62,"sma_120":4844.91},{"date":"2024-11-15","open":4189,"high":4189,"low":4088,"close":4110,"volume":113582,"rsi_14":32.89,"sma_20":4805.9,"sma_60":4947.17,"sma_120":4844.08},{"date":"2024-11-18","open":4140,"high":4242,"low":4101,"close":4101,"volume":180148,"rsi_14":28.91,"sma_20":4784.55,"sma_60":4941.87,"sma_120":4843.05},{"date":"2024-11-19","open":4061,"high":4158,"low":4061,"close":4114,"volume":167342,"rsi_14":24.41,"sma_20":4767.9,"sma_60":4937.82,"sma_120":4842.31},{"date":"2024-11-20","open":4096,"high":4233,"low":4096,"close":4233,"volume":182364,"rsi_14":35.39,"sma_20":4759.45,"sma_60":4936.08,"sma_120":4842.27},{"date":"2024-11-21","open":4229,"high":4255,"low":4176,"close":4238,"volume":134412,"rsi_14":37.03,"sma_20":4751.25,"sma_60":4934.52,"sma_120":4841.65},{"date":"2024-11-22","open":4211,"high":4312,"low":4211,"close":4269,"volume":114566,"rsi_14":48.29,"sma_20":4746.3,"sma_60":4933.45,"sma_120":4841.37},{"date":"2024-11-25","open":4317,"high":4321,"low":4251,"close":4291,"volume":111281,"rsi_14":54.56,"sma_20":4746.05,"sma_60":4931.7,"sma_120":4841.37},{"date":"2024-11-26","open":4290,"high":4370,"low":4290,"close":4370,"volume":96596,"rsi_14":65.25,"sma_20":4748.8,"sma_60":4930.62,"sma_120":4842.73},{"date":"2024-11-27","open":4369,"high":4383,"low":4233,"close":4361,"volume":136678,"rsi_14":66.96,"sma_20":4748.55,"sma_60":4929.2,"sma_120":4843.73},{"date":"2024-11-28","open":4447,"high":4511,"low":4357,"close":4380,"volume":196580,"rsi_14":59.75,"sma_20":4740.6,"sma_60":4925.57,"sma_120":4843.73},{"date":"2024-11-29","open":4420,"high":4443,"low":4353,"close":4353,"volume":226834,"rsi_14":63.1,"sma_20":4732.15,"sma_60":4922.08,"sma_120":4843.43},{"date":"2024-12-02","open":4434,"high":4447,"low":4330,"close":4353,"volume":97097,"rsi_14":70.02,"sma_20":4729.2,"sma_60":4916.45,"sma_120":4842.23},{"date":"2024-12-03","open":4361,"high":4361,"low":4216,"close":4244,"volume":145416,"rsi_14":57.1,"sma_20":4722.45,"sma_60":4910.63,"sma_120":4840.45},{"date":"2024-12-04","open":4203,"high":4225,"low":4130,"close":4203,"volume":160499,"rsi_14":48.43,"sma_20":4715.5,"sma_60":4903.43,"sma_120":4838.34},{"date":"2024-12-05","open":4189,"high":4239,"low":4080,"close":4094,"volume":158823,"rsi_14":40.35,"sma_20":4703.8,"sma_60":4893.9,"sma_120":4835.48},{"date":"2024-12-06","open":4094,"high":4230,"low":3998,"close":4099,"volume":319810,"rsi_14":41.29,"sma_20":4694.6,"sma_60":4884.45,"sma_120":4833.53},{"date":"2024-12-09","open":4098,"high":4098,"low":3967,"close":4008,"volume":219805,"rsi_14":35.3,"sma_20":4683.65,"sma_60":4873.35,"sma_120":4831.05},{"date":"2024-12-10","open":4007,"high":4166,"low":4007,"close":4158,"volume":94066,"rsi_14":37.56,"sma_20":4683.9,"sma_60":4866.47,"sma_120":4830.88},{"date":"2024-12-11","open":4166,"high":4180,"low":4108,"close":4126,"volume":95568,"rsi_14":35.73,"sma_20":4682.15,"sma_60":4855.85,"sma_120":4831.3},{"date":"2024-12-12","open":4130,"high":4262,"low":4111,"close":4262,"volume":252258,"rsi_14":43.03,"sma_20":4684.35,"sma_60":4847.55,"sma_120":4832.83},{"date":"2024-12-13","open":4262,"high":4262,"low":4048,"close":4130,"volume":469683,"rsi_14":36.3,"sma_20":4679.1,"sma_60":4836.2,"sma_120":4834.32},{"date":"2024-12-16","open":4157,"high":4166,"low":3912,"close":3958,"volume":646204,"rsi_14":26.0,"sma_20":4664.9,"sma_60":4823.35,"sma_120":4832.96},{"date":"2024-12-17","open":3957,"high":3971,"low":3781,"close":3908,"volume":881166,"rsi_14":25.1,"sma_20":4647.25,"sma_60":4806.78,"sma_120":4830.85},{"date":"2024-12-18","open":3985,"high":3985,"low":3790,"close":3858,"volume":712039,"rsi_14":26.32,"sma_20":4620.15,"sma_60":4790.3,"sma_120":4827.41},{"date":"2024-12-19","open":3799,"high":3916,"low":3799,"close":3908,"volume":653794,"rsi_14":30.25,"sma_20":4595.55,"sma_60":4773.9,"sma_120":4824.14},{"date":"2024-12-20","open":3908,"high":3953,"low":3863,"close":3863,"volume":396014,"rsi_14":29.07,"sma_20":4566.7,"sma_60":4757.0,"sma_120":4820.99},{"date":"2024-12-23","open":3980,"high":3984,"low":3835,"close":3972,"volume":268776,"rsi_14":38.38,"sma_20":4542.6,"sma_60":4744.07,"sma_120":4819.21},{"date":"2024-12-24","open":3989,"high":4084,"low":3989,"close":4080,"volume":275990,"rsi_14":45.03,"sma_20":4519.95,"sma_60":4733.95,"sma_120":4818.25},{"date":"2024-12-26","open":4080,"high":4080,"low":4017,"close":4067,"volume":158414,"rsi_14":48.84,"sma_20":4497.1,"sma_60":4723.93,"sma_120":4817.3},{"date":"2024-12-27","open":4080,"high":4080,"low":4008,"close":4031,"volume":101035,"rsi_14":47.12,"sma_20":4477.95,"sma_60":4714.9,"sma_120":4815.98},{"date":"2024-12-30","open":3967,"high":4034,"low":3845,"close":3858,"volume":354425,"rsi_14":44.04,"sma_20":4450.85,"sma_60":4704.97,"sma_120":4812.12},{"date":"2025-01-02","open":3894,"high":3962,"low":3872,"close":3931,"volume":161520,"rsi_14":40.36,"sma_20":4427.7,"sma_60":4695.43,"sma_120":4808.64},{"date":"2025-01-03","open":3930,"high":4044,"low":3926,"close":4044,"volume":226970,"rsi_14":46.78,"sma_20":4416.8,"sma_60":4687.4,"sma_120":4806.87},{"date":"2025-01-06","open":4048,"high":4053,"low":3972,"close":3972,"volume":177418,"rsi_14":37.88,"sma_20":4404.1,"sma_60":4681.43,"sma_120":4805.0},{"date":"2025-01-07","open":4008,"high":4066,"low":4008,"close":4044,"volume":135593,"rsi_14":46.23,"sma_20":4401.4,"sma_60":4674.48,"sma_120":4804.59},{"date":"2025-01-08","open":4044,"high":4107,"low":4007,"close":4090,"volume":151152,"rsi_14":56.5,"sma_20":4400.9,"sma_60":4667.68,"sma_120":4804.55},{"date":"2025-01-09","open":4089,"high":4089,"low":3948,"close":4085,"volume":436624,"rsi_14":59.11,"sma_20":4405.1,"sma_60":4658.15,"sma_120":4803.43},{"date":"2025-01-10","open":4116,"high":4121,"low":4039,"close":4085,"volume":185681,"rsi_14":62.35,"sma_20":4401.1,"sma_60":4648.45,"sma_120":4802.18},{"date":"2025-01-13","open":4084,"high":4107,"low":3998,"close":4071,"volume":126172,"rsi_14":59.29,"sma_20":4398.15,"sma_60":4641.08,"sma_120":4800.15},{"date":"2025-01-14","open":4080,"high":4107,"low":4017,"close":4017,"volume":111720,"rsi_14":58.68,"sma_20":4384.75,"sma_60":4631.13,"sma_120":4797.54},{"date":"2025-01-15","open":4107,"high":4107,"low":3994,"close":4022,"volume":58663,"rsi_14":53.2,"sma_20":4378.8,"sma_60":4621.27,"sma_120":4794.89},{"date":"2025-01-16","open":4021,"high":4075,"low":3903,"close":4035,"volume":130845,"rsi_14":46.75,"sma_20":4383.05,"sma_60":4610.83,"sma_120":4791.74},{"date":"2025-01-17","open":4021,"high":4066,"low":4017,"close":4053,"volume":110761,"rsi_14":49.01,"sma_20":4391.0,"sma_60":4602.05,"sma_120":4788.97},{"date":"2025-01-20","open":4057,"high":4098,"low":3999,"close":3999,"volume":145975,"rsi_14":47.76,"sma_20":4398.7,"sma_60":4592.77,"sma_120":4785.4},{"date":"2025-01-21","open":4026,"high":4099,"low":3998,"close":4099,"volume":113106,"rsi_14":68.76,"sma_20":4409.1,"sma_60":4585.3,"sma_120":4782.95},{"date":"2025-01-22","open":4103,"high":4152,"low":4080,"close":4108,"volume":141066,"rsi_14":65.35,"sma_20":4422.5,"sma_60":4578.5,"sma_120":4780.05},{"date":"2025-01-23","open":4107,"high":4179,"low":4094,"close":4167,"volume":113314,"rsi_14":61.71,"sma_20":4433.2,"sma_60":4573.95,"sma_120":4777.86},{"date":"2025-01-24","open":4175,"high":4230,"low":4153,"close":4171,"volume":100511,"rsi_14":72.03,"sma_20":4438.2,"sma_60":4568.98,"sma_120":4775.62},{"date":"2025-01-31","open":4194,"high":4211,"low":4144,"close":4198,"volume":124893,"rsi_14":68.9,"sma_20":4445.4,"sma_60":4563.68,"sma_120":4773.27},{"date":"2025-02-03","open":4198,"high":4239,"low":4153,"close":4176,"volume":158654,"rsi_14":61.23,"sma_20":4453.35,"sma_60":4557.3,"sma_120":4770.7},{"date":"2025-02-04","open":4180,"high":4216,"low":4157,"close":4180,"volume":98283,"rsi_14":62.41,"sma_20":4471.0,"sma_60":4551.33,"sma_120":4768.01},{"date":"2025-02-05","open":4207,"high":4220,"low":4158,"close":4158,"volume":100194,"rsi_14":58.93,"sma_20":4483.45,"sma_60":4546.78,"sma_120":4764.61},{"date":"2025-02-06","open":4157,"high":4293,"low":4157,"close":4284,"volume":201682,"rsi_14":70.33,"sma_20":4496.6,"sma_60":4545.28,"sma_120":4762.74},{"date":"2025-02-07","open":4238,"high":4320,"low":4207,"close":4207,"volume":118021,"rsi_14":67.5,"sma_20":4509.55,"sma_60":4543.05,"sma_120":4762.08},{"date":"2025-02-10","open":4221,"high":4302,"low":4157,"close":4262,"volume":141313,"rsi_14":70.2,"sma_20":4521.45,"sma_60":4542.22,"sma_120":4760.63},{"date":"2025-02-11","open":4279,"high":4279,"low":4221,"close":4275,"volume":95942,"rsi_14":70.2,"sma_20":4531.65,"sma_60":4542.38,"sma_120":4758.52},{"date":"2025-02-12","open":4297,"high":4302,"low":4244,"close":4253,"volume":115453,"rsi_14":66.62,"sma_20":4540.85,"sma_60":4543.2,"sma_120":4756.82},{"date":"2025-02-13","open":4279,"high":4284,"low":4171,"close":4235,"volume":211646,"rsi_14":71.06,"sma_20":4549.1,"sma_60":4544.7,"sma_120":4755.21},{"date":"2025-02-14","open":4293,"high":4324,"low":4262,"close":4316,"volume":167968,"rsi_14":70.08,"sma_20":4562.5,"sma_60":4547.6,"sma_120":4753.88},{"date":"2025-02-17","open":4307,"high":4402,"low":4230,"close":4393,"volume":188754,"rsi_14":73.43,"sma_20":4583.15,"sma_60":4550.75,"sma_120":4752.68},{"date":"2025-02-18","open":4406,"high":4420,"low":4352,"close":4362,"volume":132487,"rsi_14":66.72,"sma_20":4601.8,"sma_60":4553.23,"sma_120":4750.2},{"date":"2025-02-19","open":4415,"high":4415,"low":4371,"close":4389,"volume":154976,"rsi_14":67.97,"sma_20":4621.2,"sma_60":4556.38,"sma_120":4749.12},{"date":"2025-02-20","open":4388,"high":4497,"low":4356,"close":4484,"volume":265526,"rsi_14":71.18,"sma_20":4644.8,"sma_60":4561.02,"sma_120":4749.42},{"date":"2025-02-21","open":4488,"high":4520,"low":4461,"close":4484,"volume":175476,"rsi_14":73.67,"sma_20":4671.4,"sma_60":4563.42,"sma_120":4749.75},{"date":"2025-02-24","open":4497,"high":4533,"low":4452,"close":4479,"volume":215809,"rsi_14":72.97,"sma_20":4692.3,"sma_60":4565.65,"sma_120":4750.08},{"date":"2025-02-25","open":4479,"high":4497,"low":4452,"close":4489,"volume":141331,"rsi_14":75.97,"sma_20":4713.2,"sma_60":4567.47,"sma_120":4750.46},{"date":"2025-02-26","open":4488,"high":4502,"low":4411,"close":4439,"volume":249832,"rsi_14":63.74,"sma_20":4728.1,"sma_60":4567.97,"sma_120":4749.83},{"date":"2025-02-27","open":4439,"high":4483,"low":4411,"close":4461,"volume":141120,"rsi_14":75.0,"sma_20":4744.0,"sma_60":4567.38,"sma_120":4749.0},{"date":"2025-02-28","open":4433,"high":4461,"low":4375,"close":4393,"volume":223488,"rsi_14":62.7,"sma_20":4754.7,"sma_60":4565.73,"sma_120":4747.47},{"date":"2025-03-04","open":4438,"high":4474,"low":4389,"close":4421,"volume":307560,"rsi_14":63.59,"sma_20":4768.1,"sma_60":4566.47,"sma_120":4746.02},{"date":"2025-03-05","open":4429,"high":4497,"low":4425,"close":4475,"volume":239499,"rsi_14":69.68,"sma_20":4784.25,"sma_60":4568.7,"sma_120":4745.39},{"date":"2025-03-06","open":4415,"high":4570,"low":4411,"close":4516,"volume":329617,"rsi_14":73.84,"sma_20":4803.9,"sma_60":4571.68,"sma_120":4744.07},{"date":"2025-03-07","open":4579,"high":4579,"low":4434,"close":4434,"volume":194710,"rsi_14":59.97,"sma_20":4812.1,"sma_60":4575.17,"sma_120":4742.9},{"date":"2025-03-10","open":4501,"high":4506,"low":4352,"close":4466,"volume":119335,"rsi_14":56.62,"sma_20":4826.25,"sma_60":4579.97,"sma_120":4741.7},{"date":"2025-03-11","open":4424,"high":4443,"low":4266,"close":4384,"volume":115280,"rsi_14":51.92,"sma_20":4833.0,"sma_60":4585.28,"sma_120":4739.59},{"date":"2025-03-12","open":4383,"high":4424,"low":4330,"close":4362,"volume":90148,"rsi_14":47.68,"sma_20":4837.75,"sma_60":4590.1,"sma_120":4737.27},{"date":"2025-03-13","open":4434,"high":4434,"low":4293,"close":4343,"volume":117426,"rsi_14":36.3,"sma_20":4842.75,"sma_60":4596.23,"sma_120":4734.79},{"date":"2025-03-14","open":4343,"high":4388,"low":4261,"close":4339,"volume":99576,"rsi_14":35.98,"sma_20":4848.45,"sma_60":4599.55,"sma_120":4733.01},{"date":"2025-03-17","open":4352,"high":4456,"low":4334,"close":4416,"volume":228539,"rsi_14":44.58,"sma_20":4853.9,"sma_60":4604.85,"sma_120":4730.35},{"date":"2025-03-18","open":4416,"high":4489,"low":4365,"close":4489,"volume":161930,"rsi_14":50.0,"sma_20":4859.1,"sma_60":4609.0,"sma_120":4728.27},{"date":"2025-03-19","open":4488,"high":4524,"low":4484,"close":4507,"volume":199787,"rsi_14":55.51,"sma_20":4867.05,"sma_60":4615.88,"sma_120":4726.04},{"date":"2025-03-20","open":4507,"high":4528,"low":4493,"close":4516,"volume":110332,"rsi_14":54.5,"sma_20":4874.0,"sma_60":4626.08,"sma_120":4724.72},{"date":"2025-03-21","open":4515,"high":4570,"low":4493,"close":4570,"volume":257615,"rsi_14":64.82,"sma_20":4878.7,"sma_60":4638.17,"sma_120":4722.48},{"date":"2025-03-24","open":4534,"high":4569,"low":4497,"close":4561,"volume":163676,"rsi_14":62.28,"sma_20":4882.95,"sma_60":4651.02,"sma_120":4720.66},{"date":"2025-03-25","open":4534,"high":4578,"low":4511,"close":4561,"volume":131113,"rsi_14":58.32,"sma_20":4887.45,"sma_60":4662.95,"sma_120":4718.43},{"date":"2025-03-26","open":4561,"high":4570,"low":4398,"close":4443,"volume":223647,"rsi_14":43.9,"sma_20":4884.95,"sma_60":4673.55,"sma_120":4715.27},{"date":"2025-03-27","open":4439,"high":4439,"low":4262,"close":4289,"volume":186854,"rsi_14":39.18,"sma_20":4876.75,"sma_60":4679.35,"sma_120":4711.71},{"date":"2025-03-28","open":4330,"high":4370,"low":4280,"close":4357,"volume":185795,"rsi_14":42.32,"sma_20":4871.05,"sma_60":4684.42,"sma_120":4709.18},{"date":"2025-03-31","open":4357,"high":4366,"low":4266,"close":4266,"volume":124571,"rsi_14":41.73,"sma_20":4864.05,"sma_60":4688.05,"sma_120":4705.99},{"date":"2025-04-01","open":4389,"high":4389,"low":4239,"close":4239,"volume":144006,"rsi_14":41.47,"sma_20":4854.1,"sma_60":4691.85,"sma_120":4703.38},{"date":"2025-04-02","open":4252,"high":4270,"low":4189,"close":4235,"volume":143117,"rsi_14":42.32,"sma_20":4840.95,"sma_60":4698.73,"sma_120":4701.85},{"date":"2025-04-03","open":4170,"high":4234,"low":4158,"close":4158,"volume":144118,"rsi_14":38.36,"sma_20":4821.3,"sma_60":4702.88,"sma_120":4699.16},{"date":"2025-04-04","open":4207,"high":4207,"low":4116,"close":4162,"volume":154075,"rsi_14":32.09,"sma_20":4806.4,"sma_60":4705.03,"sma_120":4696.22},{"date":"2025-04-07","open":4171,"high":4189,"low":3949,"close":4112,"volume":217849,"rsi_14":22.5,"sma_20":4787.0,"sma_60":4707.6,"sma_120":4694.52},{"date":"2025-04-08","open":4107,"high":4107,"low":4053,"close":4076,"volume":123861,"rsi_14":19.35,"sma_20":4770.1,"sma_60":4708.18,"sma_120":4691.33},{"date":"2025-04-09","open":4025,"high":4066,"low":3930,"close":4017,"volume":227921,"rsi_14":16.85,"sma_20":4751.2,"sma_60":4706.87,"sma_120":4687.27},{"date":"2025-04-10","open":4084,"high":4216,"low":4084,"close":4185,"volume":190663,"rsi_14":27.79,"sma_20":4742.5,"sma_60":4708.7,"sma_120":4683.43},{"date":"2025-04-11","open":4080,"high":4179,"low":4075,"close":4158,"volume":135868,"rsi_14":27.19,"sma_20":4732.55,"sma_60":4710.03,"sma_120":4679.24},{"date":"2025-04-14","open":4157,"high":4202,"low":4084,"close":4185,"volume":157530,"rsi_14":29.37,"sma_20":4719.9,"sma_60":4712.1,"sma_120":4676.59},{"date":"2025-04-15","open":4184,"high":4256,"low":4148,"close":4253,"volume":133332,"rsi_14":38.94,"sma_20":4706.95,"sma_60":4716.4,"sma_120":4673.77},{"date":"2025-04-16","open":4252,"high":4256,"low":4180,"close":4244,"volume":175067,"rsi_14":46.82,"sma_20":4692.5,"sma_60":4720.45,"sma_120":4670.86},{"date":"2025-04-17","open":4216,"high":4297,"low":4216,"close":4280,"volume":119932,"rsi_14":44.34,"sma_20":4679.55,"sma_60":4724.92,"sma_120":4667.88},{"date":"2025-04-18","open":4271,"high":4289,"low":4221,"close":4289,"volume":108910,"rsi_14":51.89,"sma_20":4664.15,"sma_60":4729.22,"sma_120":4665.63},{"date":"2025-04-21","open":4289,"high":4330,"low":4248,"close":4330,"volume":150071,"rsi_14":57.4,"sma_20":4651.45,"sma_60":4735.27,"sma_120":4664.02},{"date":"2025-04-22","open":4307,"high":4312,"low":4243,"close":4312,"volume":94684,"rsi_14":56.07,"sma_20":4637.75,"sma_60":4739.17,"sma_120":4662.23},{"date":"2025-04-23","open":4316,"high":4324,"low":4261,"close":4321,"volume":95377,"rsi_14":64.51,"sma_20":4631.05,"sma_60":4743.07,"sma_120":4660.78},{"date":"2025-04-24","open":4321,"high":4361,"low":4284,"close":4357,"volume":92634,"rsi_14":66.41,"sma_20":4634.8,"sma_60":4746.55,"sma_120":4660.25},{"date":"2025-04-25","open":4343,"high":4429,"low":4284,"close":4402,"volume":203441,"rsi_14":74.61,"sma_20":4637.25,"sma_60":4750.77,"sma_120":4659.88},{"date":"2025-04-28","open":4316,"high":4470,"low":4316,"close":4421,"volume":149377,"rsi_14":80.06,"sma_20":4645.7,"sma_60":4754.82,"sma_120":4659.25},{"date":"2025-04-29","open":4420,"high":4433,"low":4379,"close":4425,"volume":107332,"rsi_14":89.42,"sma_20":4655.9,"sma_60":4759.37,"sma_120":4658.33},{"date":"2025-04-30","open":4433,"high":4452,"low":4366,"close":4421,"volume":116565,"rsi_14":83.25,"sma_20":4666.05,"sma_60":4763.75,"sma_120":4657.54},{"date":"2025-05-02","open":4398,"high":4433,"low":4380,"close":4416,"volume":144361,"rsi_14":88.98,"sma_20":4680.2,"sma_60":4768.47,"sma_120":4657.62},{"date":"2025-05-07","open":4434,"high":4434,"low":4325,"close":4343,"volume":147473,"rsi_14":71.12,"sma_20":4690.15,"sma_60":4769.55,"sma_120":4657.42},{"date":"2025-05-08","open":4375,"high":4398,"low":4343,"close":4398,"volume":88722,"rsi_14":70.1,"sma_20":4705.85,"sma_60":4773.03,"sma_120":4658.04},{"date":"2025-05-09","open":4397,"high":4424,"low":4352,"close":4393,"volume":107989,"rsi_14":70.99,"sma_20":4723.25,"sma_60":4775.45,"sma_120":4658.83},{"date":"2025-05-12","open":4221,"high":4261,"low":4080,"close":4244,"volume":398432,"rsi_14":46.14,"sma_20":4735.65,"sma_60":4774.87,"sma_120":4658.62},{"date":"2025-05-13","open":4261,"high":4289,"low":4135,"close":4185,"volume":382531,"rsi_14":40.03,"sma_20":4735.65,"sma_60":4773.63,"sma_120":4658.42},{"date":"2025-05-14","open":4135,"high":4198,"low":4112,"close":4198,"volume":359613,"rsi_14":36.72,"sma_20":4737.9,"sma_60":4772.97,"sma_120":4658.83},{"date":"2025-05-15","open":4198,"high":4198,"low":4112,"close":4135,"volume":174126,"rsi_14":33.61,"sma_20":4735.15,"sma_60":4769.65,"sma_120":4658.62},{"date":"2025-05-16","open":4139,"high":4171,"low":4112,"close":4171,"volume":143776,"rsi_14":36.82,"sma_20":4730.7,"sma_60":4765.58,"sma_120":4658.17},{"date":"2025-05-19","open":4148,"high":4148,"low":4071,"close":4076,"volume":169663,"rsi_14":28.55,"sma_20":4722.75,"sma_60":4760.77,"sma_120":4657.0},{"date":"2025-05-20","open":4080,"high":4125,"low":4067,"close":4094,"volume":164890,"rsi_14":25.28,"sma_20":4713.8,"sma_60":4755.78,"sma_120":4656.08},{"date":"2025-05-21","open":4148,"high":4148,"low":4076,"close":4085,"volume":169128,"rsi_14":22.47,"sma_20":4703.85,"sma_60":4748.9,"sma_120":4654.96},{"date":"2025-05-22","open":4089,"high":4111,"low":4053,"close":4062,"volume":247597,"rsi_14":21.0,"sma_20":4690.4,"sma_60":4741.6,"sma_120":4652.51},{"date":"2025-05-23","open":4102,"high":4102,"low":4053,"close":4053,"volume":303659,"rsi_14":20.87,"sma_20":4677.5,"sma_60":4734.23,"sma_120":4649.94},{"date":"2025-05-26","open":4135,"high":4135,"low":4058,"close":4080,"volume":254874,"rsi_14":24.55,"sma_20":4665.6,"sma_60":4727.2,"sma_120":4647.33},{"date":"2025-05-27","open":4094,"high":4099,"low":3867,"close":3940,"volume":1039082,"rsi_14":22.06,"sma_20":4643.95,"sma_60":4718.5,"sma_120":4643.23},{"date":"2025-05-28","open":3944,"high":3972,"low":3908,"close":3940,"volume":440428,"rsi_14":15.26,"sma_20":4619.85,"sma_60":4709.38,"sma_120":4638.38},{"date":"2025-05-29","open":4003,"high":4092,"low":3989,"close":4073,"volume":291189,"rsi_14":15.99,"sma_20":4595.0,"sma_60":4701.58,"sma_120":4633.66},{"date":"2025-05-30","open":4045,"high":4106,"low":3998,"close":4106,"volume":438513,"rsi_14":25.99,"sma_20":4571.65,"sma_60":4693.88,"sma_120":4630.18},{"date":"2025-06-02","open":4101,"high":4106,"low":4045,"close":4054,"volume":239217,"rsi_14":26.41,"sma_20":4545.8,"sma_60":4684.27,"sma_120":4626.48},{"date":"2025-06-04","open":4096,"high":4288,"low":4092,"close":4167,"volume":434942,"rsi_14":38.23,"sma_20":4526.2,"sma_60":4675.9,"sma_120":4623.79},{"date":"2025-06-05","open":4190,"high":4204,"low":4064,"close":4078,"volume":518068,"rsi_14":36.82,"sma_20":4505.8,"sma_60":4667.45,"sma_120":4621.31},{"date":"2025-06-09","open":4087,"high":4157,"low":4035,"close":4092,"volume":354030,"rsi_14":34.4,"sma_20":4483.15,"sma_60":4658.67,"sma_120":4619.32},{"date":"2025-06-10","open":4073,"high":4124,"low":4031,"close":4096,"volume":395966,"rsi_14":39.72,"sma_20":4461.0,"sma_60":4651.45,"sma_120":4618.37},{"date":"2025-06-11","open":4096,"high":4101,"low":4040,"close":4054,"volume":269324,"rsi_14":34.77,"sma_20":4444.85,"sma_60":4643.9,"sma_120":4617.0},{"date":"2025-06-12","open":4064,"high":4195,"low":4035,"close":4134,"volume":888317,"rsi_14":43.45,"sma_20":4436.15,"sma_60":4638.1,"sma_120":4617.17},{"date":"2025-06-13","open":4185,"high":4190,"low":3984,"close":4045,"volume":821897,"rsi_14":39.39,"sma_20":4421.95,"sma_60":4630.8,"sma_120":4615.18},{"date":"2025-06-16","open":4035,"high":4040,"low":3951,"close":4040,"volume":559748,"rsi_14":39.6,"sma_20":4411.0,"sma_60":4622.02,"sma_120":4613.43},{"date":"2025-06-17","open":4040,"high":4040,"low":3923,"close":3923,"volume":648219,"rsi_14":31.55,"sma_20":4391.8,"sma_60":4609.82,"sma_120":4609.41},{"date":"2025-06-18","open":3928,"high":3993,"low":3914,"close":3932,"volume":583399,"rsi_14":39.57,"sma_20":4377.1,"sma_60":4597.45,"sma_120":4606.67},{"date":"2025-06-19","open":3961,"high":3961,"low":3867,"close":3932,"volume":597576,"rsi_14":39.57,"sma_20":4361.4,"sma_60":4584.92,"sma_120":4605.5},{"date":"2025-06-20","open":3932,"high":3956,"low":3872,"close":3937,"volume":845072,"rsi_14":39.57,"sma_20":4346.45,"sma_60":4571.48,"sma_120":4604.82},{"date":"2025-06-23","open":3928,"high":3928,"low":3811,"close":3815,"volume":585151,"rsi_14":30.38,"sma_20":4326.25,"sma_60":4556.03,"sma_120":4603.52},{"date":"2025-06-24","open":3834,"high":3881,"low":3792,"close":3843,"volume":394155,"rsi_14":35.29,"sma_20":4308.0,"sma_60":4541.08,"sma_120":4602.02},{"date":"2025-06-25","open":3843,"high":3975,"low":3829,"close":3918,"volume":475375,"rsi_14":31.72,"sma_20":4292.25,"sma_60":4529.63,"sma_120":4601.59},{"date":"2025-06-26","open":3918,"high":4031,"low":3918,"close":4031,"volume":389831,"rsi_14":46.67,"sma_20":4290.25,"sma_60":4523.0,"sma_120":4601.18},{"date":"2025-06-27","open":3989,"high":4096,"low":3989,"close":3998,"volume":472907,"rsi_14":43.51,"sma_20":4286.5,"sma_60":4514.53,"sma_120":4599.48},{"date":"2025-06-30","open":4026,"high":4040,"low":3928,"close":3932,"volume":411493,"rsi_14":39.52,"sma_20":4279.0,"sma_60":4506.57,"sma_120":4597.31},{"date":"2025-07-01","open":3932,"high":3984,"low":3928,"close":3937,"volume":327016,"rsi_14":42.14,"sma_20":4270.0,"sma_60":4499.18,"sma_120":4595.52},{"date":"2025-07-02","open":3937,"high":3970,"low":3923,"close":3965,"volume":488082,"rsi_14":37.84,"sma_20":4265.25,"sma_60":4492.37,"sma_120":4595.55},{"date":"2025-07-03","open":3965,"high":3998,"low":3914,"close":3970,"volume":765024,"rsi_14":43.85,"sma_20":4254.75,"sma_60":4487.05,"sma_120":4594.97},{"date":"2025-07-04","open":3970,"high":3970,"low":3928,"close":3932,"volume":635103,"rsi_14":41.61,"sma_20":4247.0,"sma_60":4480.98,"sma_120":4593.01},{"date":"2025-07-07","open":3942,"high":3956,"low":3886,"close":3951,"volume":545862,"rsi_14":52.59,"sma_20":4239.5,"sma_60":4476.17,"sma_120":4591.88},{"date":"2025-07-08","open":3932,"high":4007,"low":3932,"close":3998,"volume":556674,"rsi_14":55.65,"sma_20":4234.25,"sma_60":4472.83,"sma_120":4590.51},{"date":"2025-07-09","open":3998,"high":4054,"low":3923,"close":4054,"volume":606797,"rsi_14":59.56,"sma_20":4234.25,"sma_60":4471.58,"sma_120":4589.23},{"date":"2025-07-10","open":4054,"high":4106,"low":4026,"close":4092,"volume":305725,"rsi_14":61.54,"sma_20":4232.0,"sma_60":4467.93,"sma_120":4588.32},{"date":"2025-07-11","open":4092,"high":4120,"low":4054,"close":4106,"volume":227737,"rsi_14":75.83,"sma_20":4235.25,"sma_60":4465.03,"sma_120":4587.53},{"date":"2025-07-14","open":4106,"high":4106,"low":4021,"close":4101,"volume":235515,"rsi_14":73.91,"sma_20":4238.5,"sma_60":4461.55,"sma_120":4586.82},{"date":"2025-07-15","open":4101,"high":4101,"low":4040,"close":4101,"volume":255960,"rsi_14":69.7,"sma_20":4248.0,"sma_60":4456.83,"sma_120":4586.62},{"date":"2025-07-16","open":4101,"high":4106,"low":4035,"close":4059,"volume":444148,"rsi_14":53.57,"sma_20":4254.75,"sma_60":4451.53,"sma_120":4585.99},{"date":"2025-07-17","open":4059,"high":4096,"low":4040,"close":4082,"volume":296132,"rsi_14":60.98,"sma_20":4262.75,"sma_60":4445.98,"sma_120":4585.45},{"date":"2025-07-18","open":4082,"high":4096,"low":4040,"close":4073,"volume":327816,"rsi_14":71.43,"sma_20":4270.0,"sma_60":4440.1,"sma_120":4584.66},{"date":"2025-07-21","open":4073,"high":4087,"low":4017,"close":4082,"volume":340799,"rsi_14":71.83,"sma_20":4284.25,"sma_60":4433.63,"sma_120":4584.45},{"date":"2025-07-22","open":3914,"high":3979,"low":3904,"close":3965,"volume":1600652,"rsi_14":50.0,"sma_20":4290.75,"sma_60":4425.42,"sma_120":4582.29},{"date":"2025-07-23","open":3965,"high":3998,"low":3946,"close":3984,"volume":441738,"rsi_14":51.61,"sma_20":4294.25,"sma_60":4417.37,"sma_120":4580.22},{"date":"2025-07-24","open":3961,"high":3975,"low":3923,"close":3951,"volume":526730,"rsi_14":52.17,"sma_20":4290.0,"sma_60":4408.07,"sma_120":4577.31},{"date":"2025-07-25","open":3951,"high":3970,"low":3886,"close":3951,"volume":869699,"rsi_14":50.0,"sma_20":4287.5,"sma_60":4397.95,"sma_120":4574.36},{"date":"2025-07-28","open":3951,"high":3951,"low":3918,"close":3923,"volume":357151,"rsi_14":40.48,"sma_20":4287.0,"sma_60":4387.0,"sma_120":4570.91},{"date":"2025-07-29","open":3937,"high":3965,"low":3918,"close":3942,"volume":496197,"rsi_14":34.21,"sma_20":4287.25,"sma_60":4376.3,"sma_120":4567.83},{"date":"2025-07-30","open":3942,"high":3984,"low":3937,"close":3979,"volume":542526,"rsi_14":34.21,"sma_20":4288.0,"sma_60":4366.35,"sma_120":4565.05},{"date":"2025-07-31","open":3975,"high":3998,"low":3961,"close":3979,"volume":466454,"rsi_14":31.51,"sma_20":4288.5,"sma_60":4356.48,"sma_120":4562.48},{"date":"2025-08-01","open":4003,"high":4007,"low":3946,"close":3946,"volume":635686,"rsi_14":29.11,"sma_20":4289.25,"sma_60":4347.35,"sma_120":4558.45},{"date":"2025-08-04","open":3946,"high":4092,"low":3946,"close":4078,"volume":742988,"rsi_14":47.66,"sma_20":4296.0,"sma_60":4339.55,"sma_120":4556.29},{"date":"2025-08-05","open":4078,"high":4199,"low":4068,"close":4195,"volume":834932,"rsi_14":61.79,"sma_20":4306.5,"sma_60":4333.92,"sma_120":4554.68},{"date":"2025-08-06","open":4195,"high":4195,"low":4101,"close":4129,"volume":242882,"rsi_14":53.79,"sma_20":4310.5,"sma_60":4329.87,"sma_120":4552.37},{"date":"2025-08-07","open":4152,"high":4190,"low":4143,"close":4181,"volume":369432,"rsi_14":58.16,"sma_20":4315.25,"sma_60":4327.8,"sma_120":4550.72},{"date":"2025-08-08","open":4176,"high":4176,"low":4120,"close":4134,"volume":274359,"rsi_14":53.69,"sma_20":4316.75,"sma_60":4324.65,"sma_120":4548.81},{"date":"2025-08-11","open":4138,"high":4176,"low":4096,"close":4157,"volume":334559,"rsi_14":65.89,"sma_20":4319.75,"sma_60":4323.08,"sma_120":4546.37},{"date":"2025-08-12","open":4157,"high":4185,"low":4152,"close":4171,"volume":201454,"rsi_14":65.62,"sma_20":4323.5,"sma_60":4321.1,"sma_120":4543.34},{"date":"2025-08-13","open":4176,"high":4185,"low":4134,"close":4148,"volume":213143,"rsi_14":66.67,"sma_20":4328.25,"sma_60":4320.03,"sma_120":4540.4},{"date":"2025-08-14","open":4152,"high":4171,"low":3989,"close":4064,"volume":3026056,"rsi_14":58.33,"sma_20":4327.25,"sma_60":4317.13,"sma_120":4536.46},{"date":"2025-08-18","open":4068,"high":4185,"low":4064,"close":4129,"volume":1161689,"rsi_14":64.47,"sma_20":4330.25,"sma_60":4315.57,"sma_120":4532.23},{"date":"2025-08-19","open":4129,"high":4162,"low":4106,"close":4124,"volume":375169,"rsi_14":63.09,"sma_20":4332.5,"sma_60":4314.33,"sma_120":4527.97},{"date":"2025-08-20","open":4120,"high":4124,"low":4073,"close":4101,"volume":233073,"rsi_14":58.9,"sma_20":4339.75,"sma_60":4312.83,"sma_120":4523.53},{"date":"2025-08-21","open":4101,"high":4120,"low":4082,"close":4092,"volume":205201,"rsi_14":58.11,"sma_20":4345.5,"sma_60":4310.67,"sma_120":4518.93},{"date":"2025-08-22","open":4092,"high":4120,"low":4092,"close":4101,"volume":371760,"rsi_14":61.54,"sma_20":4353.5,"sma_60":4311.25,"sma_120":4514.88},{"date":"2025-08-25","open":4082,"high":4167,"low":4082,"close":4157,"volume":434422,"rsi_14":56.69,"sma_20":4364.5,"sma_60":4312.83,"sma_120":4511.11},{"date":"2025-08-26","open":4167,"high":4176,"low":4138,"close":4152,"volume":291065,"rsi_14":45.63,"sma_20":4376.75,"sma_60":4314.25,"sma_120":4507.92},{"date":"2025-08-27","open":4152,"high":4181,"low":4115,"close":4167,"volume":463750,"rsi_14":54.35,"sma_20":4388.75,"sma_60":4315.33,"sma_120":4504.61},{"date":"2025-08-28","open":4167,"high":4171,"low":4124,"close":4167,"volume":281454,"rsi_14":48.15,"sma_20":4398.75,"sma_60":4317.33,"sma_120":4500.8},{"date":"2025-08-29","open":4167,"high":4195,"low":4096,"close":4106,"volume":668724,"rsi_14":46.43,"sma_20":4405.5,"sma_60":4316.25,"sma_120":4496.07},{"date":"2025-09-01","open":4106,"high":4176,"low":4106,"close":4176,"volume":423442,"rsi_14":52.13,"sma_20":4417.75,"sma_60":4318.0,"sma_120":4492.73},{"date":"2025-09-02","open":4134,"high":4241,"low":4134,"close":4232,"volume":504216,"rsi_14":56.31,"sma_20":4426.0,"sma_60":4320.5,"sma_120":4489.58},{"date":"2025-09-03","open":4241,"high":4241,"low":4176,"close":4209,"volume":283135,"rsi_14":56.31,"sma_20":4426.75,"sma_60":4322.5,"sma_120":4486.98},{"date":"2025-09-04","open":4209,"high":4209,"low":4176,"close":4204,"volume":287549,"rsi_14":67.44,"sma_20":4430.75,"sma_60":4325.17,"sma_120":4484.53},{"date":"2025-09-05","open":4204,"high":4255,"low":4204,"close":4251,"volume":466208,"rsi_14":65.85,"sma_20":4434.5,"sma_60":4327.25,"sma_120":4482.68},{"date":"2025-09-08","open":4260,"high":4321,"low":4227,"close":4307,"volume":521834,"rsi_14":70.97,"sma_20":4443.75,"sma_60":4331.92,"sma_120":4481.36},{"date":"2025-09-09","open":4265,"high":4335,"low":4265,"close":4312,"volume":310622,"rsi_14":75.28,"sma_20":4452.0,"sma_60":4336.75,"sma_120":4479.38},{"date":"2025-09-10","open":4316,"high":4335,"low":4298,"close":4307,"volume":322540,"rsi_14":76.14,"sma_20":4459.25,"sma_60":4343.58,"sma_120":4476.7},{"date":"2025-09-11","open":4302,"high":4330,"low":4279,"close":4307,"volume":423233,"rsi_14":75.58,"sma_20":4467.75,"sma_60":4350.25,"sma_120":4473.85},{"date":"2025-09-12","open":4330,"high":4391,"low":4312,"close":4387,"volume":475247,"rsi_14":76.92,"sma_20":4485.0,"sma_60":4358.33,"sma_120":4471.62},{"date":"2025-09-15","open":4387,"high":4391,"low":4335,"close":4372,"volume":313169,"rsi_14":75.27,"sma_20":4498.0,"sma_60":4366.08,"sma_120":4468.78},{"date":"2025-09-16","open":4344,"high":4372,"low":4265,"close":4265,"volume":512332,"rsi_14":59.29,"sma_20":4505.5,"sma_60":4374.08,"sma_120":4465.06},{"date":"2025-09-17","open":4270,"high":4307,"low":4270,"close":4307,"volume":313607,"rsi_14":62.3,"sma_20":4516.5,"sma_60":4382.33,"sma_120":4461.71},{"date":"2025-09-18","open":4302,"high":4321,"low":4270,"close":4288,"volume":322925,"rsi_14":67.86,"sma_20":4527.25,"sma_60":4389.0,"sma_120":4459.32},{"date":"2025-09-19","open":4585,"high":4610,"low":4515,"close":4570,"volume":2606768,"rsi_14":61.0,"sma_20":4536.75,"sma_60":4393.42,"sma_120":4458.21},{"date":"2025-09-22","open":4284,"high":4284,"low":4204,"close":4265,"volume":504064,"rsi_14":53.85,"sma_20":4542.5,"sma_60":4398.17,"sma_120":4456.35},{"date":"2025-09-23","open":4270,"high":4279,"low":4181,"close":4209,"volume":364932,"rsi_14":50.0,"sma_20":4545.5,"sma_60":4403.08,"sma_120":4454.82},{"date":"2025-09-24","open":4241,"high":4241,"low":4157,"close":4209,"volume":289321,"rsi_14":50.52,"sma_20":4547.75,"sma_60":4407.92,"sma_120":4453.55},{"date":"2025-09-25","open":4232,"high":4241,"low":4152,"close":4232,"volume":302043,"rsi_14":47.83,"sma_20":4551.25,"sma_60":4412.67,"sma_120":4452.52},{"date":"2025-09-26","open":4241,"high":4241,"low":4171,"close":4190,"volume":239788,"rsi_14":35.96,"sma_20":4555.75,"sma_60":4416.58,"sma_120":4451.82},{"date":"2025-09-29","open":4190,"high":4227,"low":4176,"close":4227,"volume":244644,"rsi_14":40.62,"sma_20":4558.5,"sma_60":4421.83,"sma_120":4451.41},{"date":"2025-09-30","open":4227,"high":4279,"low":4199,"close":4241,"volume":442808,"rsi_14":42.86,"sma_20":4559.0,"sma_60":4427.0,"sma_120":4451.58},{"date":"2025-10-01","open":4241,"high":4251,"low":4176,"close":4251,"volume":199035,"rsi_14":44.0,"sma_20":4561.25,"sma_60":4431.5,"sma_120":4452.17},{"date":"2025-10-02","open":4251,"high":4274,"low":4232,"close":4237,"volume":180556,"rsi_14":31.4,"sma_20":4563.0,"sma_60":4434.75,"sma_120":4453.17},{"date":"2025-10-10","open":4241,"high":4288,"low":4167,"close":4209,"volume":339580,"rsi_14":30.34,"sma_20":4560.75,"sma_60":4436.83,"sma_120":4452.38},{"date":"2025-10-13","open":4157,"high":4213,"low":4157,"close":4199,"volume":276268,"rsi_14":39.71,"sma_20":4555.0,"sma_60":4438.5,"sma_120":4451.77},{"date":"2025-10-14","open":4209,"high":4213,"low":4157,"close":4176,"volume":315691,"rsi_14":28.12,"sma_20":4547.75,"sma_60":4439.83,"sma_120":4450.69},{"date":"2025-10-15","open":4176,"high":4209,"low":4152,"close":4190,"volume":299184,"rsi_14":32.81,"sma_20":4541.5,"sma_60":4441.42,"sma_120":4449.12},{"date":"2025-10-16","open":4199,"high":4223,"low":4124,"close":4218,"volume":632675,"rsi_14":40.3,"sma_20":4536.75,"sma_60":4444.25,"sma_120":4447.89},{"date":"2025-10-17","open":4181,"high":4218,"low":4157,"close":4176,"volume":318823,"rsi_14":36.99,"sma_20":4525.5,"sma_60":4445.92,"sma_120":4445.95},{"date":"2025-10-20","open":4176,"high":4195,"low":4143,"close":4190,"volume":367993,"rsi_14":46.88,"sma_20":4515.75,"sma_60":4448.0,"sma_120":4444.05},{"date":"2025-10-21","open":4195,"high":4195,"low":4134,"close":4162,"volume":418704,"rsi_14":42.86,"sma_20":4510.25,"sma_60":4449.42,"sma_120":4441.52},{"date":"2025-10-22","open":4162,"high":4167,"low":4129,"close":4157,"volume":263896,"rsi_14":37.88,"sma_20":4502.25,"sma_60":4452.83,"sma_120":4439.12},{"date":"2025-10-23","open":4148,"high":4176,"low":4124,"close":4157,"volume":279014,"rsi_14":43.86,"sma_20":4495.0,"sma_60":4455.92,"sma_120":4436.64},{"date":"2025-10-24","open":4162,"high":4195,"low":4148,"close":4176,"volume":523255,"rsi_14":39.62,"sma_20":4489.5,"sma_60":4459.92,"sma_120":4433.99},{"date":"2025-10-27","open":4171,"high":4181,"low":4124,"close":4152,"volume":452217,"rsi_14":32.73,"sma_20":4483.5,"sma_60":4463.5,"sma_120":4430.73},{"date":"2025-10-28","open":4152,"high":4157,"low":4120,"close":4138,"volume":306089,"rsi_14":28.57,"sma_20":4479.75,"sma_60":4467.33,"sma_120":4427.17},{"date":"2025-10-29","open":4134,"high":4143,"low":4101,"close":4129,"volume":296029,"rsi_14":29.09,"sma_20":4475.5,"sma_60":4470.67,"sma_120":4423.48},{"date":"2025-10-30","open":4134,"high":4143,"low":4087,"close":4106,"volume":372522,"rsi_14":29.63,"sma_20":4468.75,"sma_60":4472.92,"sma_120":4419.63},{"date":"2025-10-31","open":4106,"high":4115,"low":4068,"close":4082,"volume":321981,"rsi_14":28.07,"sma_20":4463.0,"sma_60":4474.75,"sma_120":4415.62},{"date":"2025-11-03","open":4082,"high":4087,"low":3998,"close":4007,"volume":415612,"rsi_14":23.53,"sma_20":4451.25,"sma_60":4475.83,"sma_120":4411.59},{"date":"2025-11-04","open":4026,"high":4045,"low":3998,"close":4021,"volume":218945,"rsi_14":23.53,"sma_20":4439.5,"sma_60":4474.83,"sma_120":4407.19},{"date":"2025-11-05","open":4021,"high":4059,"low":3979,"close":4049,"volume":301967,"rsi_14":23.53,"sma_20":4428.75,"sma_60":4472.25,"sma_120":4403.08},{"date":"2025-11-06","open":4073,"high":4106,"low":4040,"close":4078,"volume":552768,"rsi_14":33.85,"sma_20":4420.25,"sma_60":4471.33,"sma_120":4400.6},{"date":"2025-11-07","open":4078,"high":4078,"low":4007,"close":4059,"volume":332170,"rsi_14":28.79,"sma_20":4412.25,"sma_60":4469.17,"sma_120":4398.48},{"date":"2025-11-10","open":4059,"high":4059,"low":4021,"close":4031,"volume":238068,"rsi_14":28.79,"sma_20":4403.25,"sma_60":4467.33,"sma_120":4395.99},{"date":"2025-11-11","open":4026,"high":4054,"low":4012,"close":4054,"volume":275578,"rsi_14":34.29,"sma_20":4396.75,"sma_60":4465.5,"sma_120":4394.29},{"date":"2025-11-12","open":4054,"high":4082,"low":4035,"close":4064,"volume":399978,"rsi_14":36.11,"sma_20":4390.0,"sma_60":4463.58,"sma_120":4392.34},{"date":"2025-11-13","open":4064,"high":4129,"low":4049,"close":4115,"volume":344070,"rsi_14":41.77,"sma_20":4384.5,"sma_60":4463.0,"sma_120":4391.52},{"date":"2025-11-14","open":4115,"high":4120,"low":4064,"close":4064,"volume":197276,"rsi_14":38.82,"sma_20":4378.5,"sma_60":4463.0,"sma_120":4390.07},{"date":"2025-11-17","open":4064,"high":4143,"low":4049,"close":4143,"volume":328876,"rsi_14":50.51,"sma_20":4376.0,"sma_60":4463.25,"sma_120":4389.41},{"date":"2025-11-18","open":4148,"high":4162,"low":4101,"close":4157,"volume":253948,"rsi_14":53.0,"sma_20":4375.75,"sma_60":4463.83,"sma_120":4389.08},{"date":"2025-11-19","open":4148,"high":4190,"low":4129,"close":4176,"volume":258263,"rsi_14":57.58,"sma_20":4376.75,"sma_60":4465.17,"sma_120":4389.0},{"date":"2025-11-20","open":4195,"high":4195,"low":4101,"close":4157,"volume":719665,"rsi_14":58.16,"sma_20":4376.75,"sma_60":4466.33,"sma_120":4388.5},{"date":"2025-11-21","open":4120,"high":4185,"low":4106,"close":4134,"volume":343227,"rsi_14":65.52,"sma_20":4374.5,"sma_60":4466.92,"sma_120":4389.08},{"date":"2025-11-24","open":4134,"high":4190,"low":4134,"close":4157,"volume":683477,"rsi_14":66.29,"sma_20":4374.75,"sma_60":4466.92,"sma_120":4389.88},{"date":"2025-11-25","open":4157,"high":4176,"low":4143,"close":4167,"volume":483297,"rsi_14":64.71,"sma_20":4376.25,"sma_60":4467.17,"sma_120":4390.71},{"date":"2025-11-26","open":4176,"high":4185,"low":4152,"close":4185,"volume":844452,"rsi_14":63.86,"sma_20":4379.25,"sma_60":4467.5,"sma_120":4391.42},{"date":"2025-11-27","open":4252,"high":4291,"low":4218,"close":4291,"volume":423995,"rsi_14":62.35,"sma_20":4382.0,"sma_60":4467.33,"sma_120":4392.33},{"date":"2025-11-28","open":4276,"high":4291,"low":4223,"close":4247,"volume":236452,"rsi_14":60.23,"sma_20":4383.75,"sma_60":4467.5,"sma_120":4391.88},{"date":"2025-12-01","open":4247,"high":4257,"low":4184,"close":4228,"volume":215135,"rsi_14":55.17,"sma_20":4388.5,"sma_60":4466.08,"sma_120":4392.04},{"date":"2025-12-02","open":4208,"high":4237,"low":4160,"close":4204,"volume":564523,"rsi_14":51.11,"sma_20":4391.25,"sma_60":4463.25,"sma_120":4391.88},{"date":"2025-12-03","open":4204,"high":4281,"low":4204,"close":4281,"volume":442691,"rsi_14":53.68,"sma_20":4396.5,"sma_60":4462.17,"sma_120":4392.33},{"date":"2025-12-04","open":4281,"high":4300,"low":4233,"close":4286,"volume":318300,"rsi_14":61.18,"sma_20":4400.5,"sma_60":4461.25,"sma_120":4393.21},{"date":"2025-12-05","open":4295,"high":4295,"low":4155,"close":4189,"volume":678603,"rsi_14":39.77,"sma_20":4400.5,"sma_60":4457.83,"sma_120":4392.54},{"date":"2025-12-08","open":4194,"high":4218,"low":4150,"close":4184,"volume":410174,"rsi_14":37.21,"sma_20":4401.75,"sma_60":4453.33,"sma_120":4392.62},{"date":"2025-12-09","open":4179,"high":4199,"low":4141,"close":4179,"volume":284792,"rsi_14":33.73,"sma_20":4401.5,"sma_60":4448.67,"sma_120":4392.71},{"date":"2025-12-10","open":4179,"high":4179,"low":4126,"close":4141,"volume":368135,"rsi_14":32.18,"sma_20":4398.75,"sma_60":4443.42,"sma_120":4393.5},{"date":"2025-12-11","open":4141,"high":4407,"low":4121,"close":4334,"volume":2952216,"rsi_14":55.74,"sma_20":4403.25,"sma_60":4441.5,"sma_120":4395.88},{"date":"2025-12-12","open":4266,"high":4349,"low":4141,"close":4170,"volume":1152078,"rsi_14":41.72,"sma_20":4402.0,"sma_60":4435.33,"sma_120":4396.83},{"date":"2025-12-15","open":4170,"high":4218,"low":4088,"close":4165,"volume":850067,"rsi_14":40.67,"sma_20":4396.25,"sma_60":4429.33,"sma_120":4397.71},{"date":"2025-12-16","open":4165,"high":4170,"low":4073,"close":4112,"volume":546698,"rsi_14":36.31,"sma_20":4387.0,"sma_60":4424.33,"sma_120":4399.21},{"date":"2025-12-17","open":4112,"high":4112,"low":4049,"close":4083,"volume":503451,"rsi_14":36.31,"sma_20":4375.25,"sma_60":4418.08,"sma_120":4400.21},{"date":"2025-12-18","open":4088,"high":4088,"low":3957,"close":3977,"volume":697122,"rsi_14":33.53,"sma_20":4359.0,"sma_60":4410.25,"sma_120":4399.62},{"date":"2025-12-19","open":3977,"high":4054,"low":3962,"close":4020,"volume":395511,"rsi_14":37.71,"sma_20":4346.25,"sma_60":4403.42,"sma_120":4398.42},{"date":"2025-12-22","open":4049,"high":4054,"low":3962,"close":3991,"volume":364929,"rsi_14":37.5,"sma_20":4330.75,"sma_60":4396.33,"sma_120":4397.25},{"date":"2025-12-23","open":4001,"high":4001,"low":3972,"close":3977,"volume":132288,"rsi_14":30.67,"sma_20":4314.0,"sma_60":4390.0,"sma_120":4396.54},{"date":"2025-12-24","open":3977,"high":4030,"low":3957,"close":4025,"volume":298945,"rsi_14":34.3,"sma_20":4298.75,"sma_60":4384.5,"sma_120":4396.21},{"date":"2025-12-26","open":4034,"high":4073,"low":4005,"close":4068,"volume":295152,"rsi_14":42.24,"sma_20":4287.25,"sma_60":4379.33,"sma_120":4396.0},{"date":"2025-12-29","open":4063,"high":4112,"low":4030,"close":4112,"volume":304544,"rsi_14":45.56,"sma_20":4280.25,"sma_60":4375.67,"sma_120":4396.12},{"date":"2025-12-30","open":4107,"high":4121,"low":4068,"close":4121,"volume":158047,"rsi_14":46.47,"sma_20":4274.75,"sma_60":4371.5,"sma_120":4396.67},{"date":"2026-01-02","open":4121,"high":4165,"low":3894,"close":4160,"volume":433451,"rsi_14":51.18,"sma_20":4272.5,"sma_60":4367.75,"sma_120":4397.38},{"date":"2026-01-05","open":4175,"high":4179,"low":4141,"close":4170,"volume":375517,"rsi_14":37.12,"sma_20":4266.75,"sma_60":4364.0,"sma_120":4397.75},{"date":"2026-01-06","open":4131,"high":4271,"low":4131,"close":4271,"volume":650991,"rsi_14":58.82,"sma_20":4266.0,"sma_60":4362.25,"sma_120":4398.5},{"date":"2026-01-07","open":4262,"high":4281,"low":4213,"close":4281,"volume":498154,"rsi_14":60.0,"sma_20":4270.75,"sma_60":4361.17,"sma_120":4399.0},{"date":"2026-01-08","open":4252,"high":4291,"low":4194,"close":4281,"volume":504138,"rsi_14":66.06,"sma_20":4275.75,"sma_60":4360.25,"sma_120":4399.38},{"date":"2026-01-09","open":4213,"high":4291,"low":4213,"close":4286,"volume":429099,"rsi_14":70.19,"sma_20":4281.25,"sma_60":4359.83,"sma_120":4399.83},{"date":"2026-01-12","open":4286,"high":4286,"low":4223,"close":4228,"volume":269648,"rsi_14":77.66,"sma_20":4285.75,"sma_60":4358.17,"sma_120":4399.79},{"date":"2026-01-13","open":4213,"high":4252,"low":4204,"close":4242,"volume":302567,"rsi_14":76.14,"sma_20":4281.0,"sma_60":4356.25,"sma_120":4400.25},{"date":"2026-01-14","open":4208,"high":4242,"low":4199,"close":4228,"volume":275805,"rsi_14":78.82,"sma_20":4284.0,"sma_60":4354.83,"sma_120":4400.38},{"date":"2026-01-15","open":4204,"high":4252,"low":4199,"close":4247,"volume":195187,"rsi_14":82.56,"sma_20":4288.25,"sma_60":4353.5,"sma_120":4400.75},{"date":"2026-01-16","open":4247,"high":4291,"low":4228,"close":4281,"volume":329932,"rsi_14":61.11,"sma_20":4391.25,"sma_60":4467.0,"sma_120":4392.5},{"date":"2026-01-19","open":4281,"high":4291,"low":4237,"close":4242,"volume":191983,"rsi_14":71.95,"sma_20":4305.25,"sma_60":4352.42,"sma_120":4402.62},{"date":"2026-01-20","open":4242,"high":4286,"low":4218,"close":4276,"volume":257084,"rsi_14":71.25,"sma_20":4320.75,"sma_60":4352.17,"sma_120":4404.04},{"date":"2026-01-21","open":4262,"high":4291,"low":4223,"close":4286,"volume":368825,"rsi_14":71.25,"sma_20":4334.5,"sma_60":4351.75,"sma_120":4405.83},{"date":"2026-01-22","open":4281,"high":4295,"low":4223,"close":4237,"volume":296654,"rsi_14":59.76,"sma_20":4347.25,"sma_60":4350.92,"sma_120":4407.21},{"date":"2026-01-23","open":4252,"high":4257,"low":4218,"close":4237,"volume":313584,"rsi_14":58.75,"sma_20":4360.75,"sma_60":4350.33,"sma_120":4408.83},{"date":"2026-01-26","open":4237,"high":4349,"low":4223,"close":4276,"volume":540761,"rsi_14":50.75,"sma_20":4373.75,"sma_60":4350.58,"sma_120":4410.62},{"date":"2026-01-27","open":4276,"high":4320,"low":4252,"close":4320,"volume":549563,"rsi_14":55.41,"sma_20":4386.75,"sma_60":4352.0,"sma_120":4412.46},{"date":"2026-01-28","open":4320,"high":4334,"low":4242,"close":4242,"volume":462650,"rsi_14":45.56,"sma_20":4393.5,"sma_60":4352.5,"sma_120":4413.62},{"date":"2026-01-29","open":4228,"high":4286,"low":4155,"close":4257,"volume":428937,"rsi_14":46.74,"sma_20":4400.5,"sma_60":4354.58,"sma_120":4415.21},{"date":"2026-01-30","open":4252,"high":4291,"low":4218,"close":4271,"volume":450358,"rsi_14":55.42,"sma_20":4406.25,"sma_60":4356.67,"sma_120":4415.75},{"date":"2026-02-02","open":4271,"high":4271,"low":4204,"close":4223,"volume":355049,"rsi_14":47.78,"sma_20":4409.0,"sma_60":4357.42,"sma_120":4414.83},{"date":"2026-02-03","open":4223,"high":4257,"low":4184,"close":4218,"volume":263811,"rsi_14":48.86,"sma_20":4406.25,"sma_60":4357.58,"sma_120":4414.46},{"date":"2026-02-04","open":4184,"high":4233,"low":4184,"close":4228,"volume":331205,"rsi_14":53.54,"sma_20":4395.25,"sma_60":4464.58,"sma_120":4392.54},{"date":"2026-02-05","open":4223,"high":4242,"low":4204,"close":4242,"volume":235182,"rsi_14":49.45,"sma_20":4398.5,"sma_60":4462.83,"sma_120":4392.67},{"date":"2026-02-06","open":4242,"high":4252,"low":4179,"close":4242,"volume":247051,"rsi_14":56.25,"sma_20":4400.25,"sma_60":4461.17,"sma_120":4393.17},{"date":"2026-02-09","open":4252,"high":4252,"low":4204,"close":4218,"volume":224590,"rsi_14":41.18,"sma_20":4401.75,"sma_60":4458.25,"sma_120":4392.75},{"date":"2026-02-10","open":4218,"high":4247,"low":4194,"close":4223,"volume":213311,"rsi_14":39.39,"sma_20":4405.0,"sma_60":4454.42,"sma_120":4393.17},{"date":"2026-02-11","open":4223,"high":4252,"low":4218,"close":4252,"volume":156785,"rsi_14":41.18,"sma_20":4408.5,"sma_60":4451.0,"sma_120":4393.88},{"date":"2026-02-12","open":4252,"high":4295,"low":4223,"close":4291,"volume":241444,"rsi_14":50.0,"sma_20":4413.5,"sma_60":4448.33,"sma_120":4395.96},{"date":"2026-02-13","open":4276,"high":4382,"low":4262,"close":4295,"volume":483341,"rsi_14":54.41,"sma_20":4416.0,"sma_60":4445.75,"sma_120":4398.0},{"date":"2026-02-19","open":4300,"high":4329,"low":4281,"close":4300,"volume":347018,"rsi_14":51.56,"sma_20":4421.5,"sma_60":4441.83,"sma_120":4400.08},{"date":"2026-02-20","open":4300,"high":4334,"low":4262,"close":4295,"volume":251970,"rsi_14":49.21,"sma_20":4422.5,"sma_60":4438.08,"sma_120":4402.08},{"date":"2026-02-23","open":4300,"high":4320,"low":4271,"close":4310,"volume":393000,"rsi_14":48.39,"sma_20":4423.5,"sma_60":4436.5,"sma_120":4405.29},{"date":"2026-02-24","open":4305,"high":4329,"low":4233,"close":4281,"volume":418797,"rsi_14":48.39,"sma_20":4422.0,"sma_60":4433.67,"sma_120":4408.0},{"date":"2026-02-25","open":4286,"high":4295,"low":4237,"close":4266,"volume":372884,"rsi_14":60.98,"sma_20":4411.0,"sma_60":4361.92,"sma_120":4414.54},{"date":"2026-02-26","open":4271,"high":4281,"low":4252,"close":4271,"volume":392987,"rsi_14":48.0,"sma_20":4421.0,"sma_60":4428.33,"sma_120":4410.88},{"date":"2026-02-27","open":4242,"high":4276,"low":4170,"close":4179,"volume":476874,"rsi_14":41.38,"sma_20":4403.5,"sma_60":4359.17,"sma_120":4413.25},{"date":"2026-03-03","open":4165,"high":4189,"low":4117,"close":4141,"volume":249423,"rsi_14":33.33,"sma_20":4398.25,"sma_60":4357.33,"sma_120":4412.42},{"date":"2026-03-04","open":4063,"high":4136,"low":3948,"close":3967,"volume":503792,"rsi_14":21.21,"sma_20":4383.25,"sma_60":4352.83,"sma_120":4409.46},{"date":"2026-03-05","open":4078,"high":4141,"low":4030,"close":4083,"volume":590901,"rsi_14":38.14,"sma_20":4373.5,"sma_60":4350.75,"sma_120":4407.0},{"date":"2026-03-06","open":4083,"high":4083,"low":4001,"close":4059,"volume":200295,"rsi_14":36.07,"sma_20":4365.0,"sma_60":4346.92,"sma_120":4404.54},{"date":"2026-03-09","open":3972,"high":4054,"low":3919,"close":4030,"volume":265676,"rsi_14":31.15,"sma_20":4355.25,"sma_60":4342.5,"sma_120":4401.88},{"date":"2026-03-10","open":4034,"high":4136,"low":4015,"close":4092,"volume":371156,"rsi_14":33.86,"sma_20":4348.25,"sma_60":4340.83,"sma_120":4399.33},{"date":"2026-03-11","open":4063,"high":4634,"low":4044,"close":4165,"volume":473350,"rsi_14":40.43,"sma_20":4344.25,"sma_60":4340.5,"sma_120":4396.92},{"date":"2026-03-12","open":4204,"high":4204,"low":4092,"close":4136,"volume":239408,"rsi_14":38.36,"sma_20":4338.75,"sma_60":4339.75,"sma_120":4394.21},{"date":"2026-03-13","open":4136,"high":4228,"low":3981,"close":4204,"volume":427727,"rsi_14":44.03,"sma_20":4338.0,"sma_60":4340.83,"sma_120":4392.12},{"date":"2026-03-16","open":4160,"high":4266,"low":4117,"close":4146,"volume":366555,"rsi_14":39.88,"sma_20":4334.0,"sma_60":4380.75,"sma_120":4409.62},{"date":"2026-03-17","open":4146,"high":4223,"low":4121,"close":4165,"volume":261961,"rsi_14":42.77,"sma_20":4329.5,"sma_60":4378.25,"sma_120":4409.04},{"date":"2026-03-18","open":4141,"high":4194,"low":4083,"close":4165,"volume":381920,"rsi_14":43.56,"sma_20":4323.0,"sma_60":4375.5,"sma_120":4408.46},{"date":"2026-03-19","open":4097,"high":4204,"low":4088,"close":4146,"volume":319693,"rsi_14":42.17,"sma_20":4315.25,"sma_60":4371.92,"sma_120":4408.08},{"date":"2026-03-20","open":4141,"high":4150,"low":4044,"close":4054,"volume":681263,"rsi_14":42.17,"sma_20":4302.5,"sma_60":4367.5,"sma_120":4406.71},{"date":"2026-03-23","open":4010,"high":4078,"low":3991,"close":4044,"volume":549637,"rsi_14":43.75,"sma_20":4289.5,"sma_60":4362.67,"sma_120":4405.33},{"date":"2026-03-24","open":4044,"high":4117,"low":4025,"close":4092,"volume":236928,"rsi_14":59.7,"sma_20":4278.25,"sma_60":4359.17,"sma_120":4404.29},{"date":"2026-03-25","open":4092,"high":4126,"low":4078,"close":4126,"volume":199721,"rsi_14":53.85,"sma_20":4270.25,"sma_60":4356.33,"sma_120":4404.58},{"date":"2026-03-26","open":4107,"high":4155,"low":4078,"close":4155,"volume":200357,"rsi_14":58.47,"sma_20":4264.5,"sma_60":4354.0,"sma_120":4404.96},{"date":"2026-03-27","open":4155,"high":4199,"low":4097,"close":4189,"volume":251121,"rsi_14":63.87,"sma_20":4260.25,"sma_60":4351.92,"sma_120":4405.92},{"date":"2026-03-30","open":4112,"high":4242,"low":4107,"close":4208,"volume":290408,"rsi_14":60.91,"sma_20":4261.75,"sma_60":4350.58,"sma_120":4407.04},{"date":"2026-03-31","open":4160,"high":4208,"low":4150,"close":4179,"volume":315868,"rsi_14":51.49,"sma_20":4263.75,"sma_60":4349.0,"sma_120":4408.17},{"date":"2026-04-01","open":4184,"high":4237,"low":4179,"close":4199,"volume":182388,"rsi_14":56.57,"sma_20":4275.75,"sma_60":4347.92,"sma_120":4409.29},{"date":"2026-04-02","open":4233,"high":4378,"low":4228,"close":4349,"volume":713429,"rsi_14":62.93,"sma_20":4289.5,"sma_60":4349.83,"sma_120":4411.38},{"date":"2026-04-03","open":4349,"high":4368,"low":4242,"close":4349,"volume":162823,"rsi_14":70.19,"sma_20":4304.5,"sma_60":4352.17,"sma_120":4413.46},{"date":"2026-04-06","open":4349,"high":4358,"low":4252,"close":4344,"volume":183266,"rsi_14":68.32,"sma_20":4320.75,"sma_60":4355.75,"sma_120":4415.79},{"date":"2026-04-07","open":4344,"high":4349,"low":4257,"close":4329,"volume":151732,"rsi_14":66.35,"sma_20":4333.0,"sma_60":4358.83,"sma_120":4416.83},{"date":"2026-04-08","open":4320,"high":4344,"low":4295,"close":4329,"volume":233975,"rsi_14":69.0,"sma_20":4341.5,"sma_60":4361.42,"sma_120":4416.83},{"date":"2026-04-09","open":4334,"high":4426,"low":4320,"close":4416,"volume":424698,"rsi_14":87.88,"sma_20":4356.0,"sma_60":4365.0,"sma_120":4418.17},{"date":"2026-04-10","open":4416,"high":4493,"low":4373,"close":4493,"volume":413868,"rsi_14":91.15,"sma_20":4371.0,"sma_60":4370.25,"sma_120":4419.71},{"date":"2026-04-13","open":4493,"high":4532,"low":4440,"close":4532,"volume":356415,"rsi_14":90.99,"sma_20":4391.0,"sma_60":4376.67,"sma_120":4422.0},{"date":"2026-04-14","open":4532,"high":4532,"low":4416,"close":4445,"volume":531130,"rsi_14":77.05,"sma_20":4405.5,"sma_60":4381.17,"sma_120":4423.33},{"date":"2026-04-15","open":4416,"high":4484,"low":4266,"close":4315,"volume":624604,"rsi_14":61.54,"sma_20":4413.25,"sma_60":4383.25,"sma_120":4423.42},{"date":"2026-04-16","open":4315,"high":4392,"low":4305,"close":4339,"volume":294397,"rsi_14":60.99,"sma_20":4423.25,"sma_60":4384.83,"sma_120":4423.92},{"date":"2026-04-17","open":4353,"high":4368,"low":4305,"close":4344,"volume":275953,"rsi_14":60.14,"sma_20":4438.25,"sma_60":4387.42,"sma_120":4425.21},{"date":"2026-04-20","open":4358,"high":4358,"low":4276,"close":4358,"volume":293626,"rsi_14":63.7,"sma_20":4454.5,"sma_60":4388.83,"sma_120":4426.04},{"date":"2026-04-21","open":4363,"high":4387,"low":4300,"close":4382,"volume":378428,"rsi_14":63.97,"sma_20":4469.5,"sma_60":4390.42,"sma_120":4427.12},{"date":"2026-04-22","open":4382,"high":4445,"low":4349,"close":4445,"volume":331060,"rsi_14":58.47,"sma_20":4486.0,"sma_60":4392.75,"sma_120":4428.96},{"date":"2026-04-23","open":4445,"high":4518,"low":4411,"close":4460,"volume":547663,"rsi_14":59.5,"sma_20":4501.75,"sma_60":4395.67,"sma_120":4431.0},{"date":"2026-04-24","open":4397,"high":4460,"low":4387,"close":4436,"volume":320764,"rsi_14":57.6,"sma_20":4514.5,"sma_60":4398.58,"sma_120":4432.75},{"date":"2026-04-27","open":4436,"high":4484,"low":4426,"close":4440,"volume":462548,"rsi_14":59.35,"sma_20":4526.5,"sma_60":4401.17,"sma_120":4434.04},{"date":"2026-04-28","open":4440,"high":4469,"low":4416,"close":4426,"volume":400705,"rsi_14":57.94,"sma_20":4539.25,"sma_60":4403.33,"sma_120":4435.25},{"date":"2026-04-29","open":4426,"high":4426,"low":4208,"close":4233,"volume":876070,"rsi_14":37.16,"sma_20":4541.0,"sma_60":4401.83,"sma_120":4434.67},{"date":"2026-04-30","open":4262,"high":4382,"low":4126,"close":4373,"volume":579063,"rsi_14":44.44,"sma_20":4564.75,"sma_60":4420.75,"sma_120":4392.71},{"date":"2026-05-04","open":4373,"high":4411,"low":4150,"close":4237,"volume":500108,"rsi_14":33.15,"sma_20":4536.5,"sma_60":4402.0,"sma_120":4432.62},{"date":"2026-05-06","open":4237,"high":4237,"low":4020,"close":4059,"volume":731209,"rsi_14":30.0,"sma_20":4521.75,"sma_60":4399.25,"sma_120":4430.21},{"date":"2026-05-07","open":4025,"high":4228,"low":4005,"close":4184,"volume":489901,"rsi_14":43.22,"sma_20":4514.25,"sma_60":4398.5,"sma_120":4428.46},{"date":"2026-05-08","open":4160,"high":4310,"low":4102,"close":4271,"volume":449158,"rsi_14":46.7,"sma_20":4511.25,"sma_60":4399.0,"sma_120":4426.96},{"date":"2026-05-11","open":4271,"high":4276,"low":4175,"close":4252,"volume":335901,"rsi_14":45.58,"sma_20":4502.75,"sma_60":4399.17,"sma_120":4425.25},{"date":"2026-05-12","open":4252,"high":4252,"low":4063,"close":4150,"volume":418150,"rsi_14":40.77,"sma_20":4485.0,"sma_60":4398.0,"sma_120":4422.71},{"date":"2026-05-13","open":4141,"high":4146,"low":4049,"close":4059,"volume":374289,"rsi_14":36.44,"sma_20":4460.5,"sma_60":4395.17,"sma_120":4419.38},{"date":"2026-05-14","open":4102,"high":4117,"low":4015,"close":4117,"volume":276125,"rsi_14":36.18,"sma_20":4443.5,"sma_60":4392.83,"sma_120":4415.83},{"date":"2026-05-15","open":4117,"high":4170,"low":4049,"close":4117,"volume":248133,"rsi_14":35.39,"sma_20":4433.25,"sma_60":4389.83,"sma_120":4412.42},{"date":"2026-05-18","open":4107,"high":4107,"low":3962,"close":3991,"volume":325241,"rsi_14":32.58,"sma_20":4415.25,"sma_60":4384.58,"sma_120":4408.88},{"date":"2026-05-19","open":3967,"high":4068,"low":3938,"close":4044,"volume":364244,"rsi_14":35.04,"sma_20":4399.75,"sma_60":4380.17,"sma_120":4405.42},{"date":"2026-05-20","open":4015,"high":4015,"low":3919,"close":3967,"volume":224933,"rsi_14":33.45,"sma_20":4379.5,"sma_60":4374.5,"sma_120":4401.42},{"date":"2026-05-21","open":3948,"high":4088,"low":3909,"close":3986,"volume":532285,"rsi_14":39.84,"sma_20":4359.0,"sma_60":4368.92,"sma_120":4397.71},{"date":"2026-05-22","open":3962,"high":4015,"low":3923,"close":3986,"volume":390133,"rsi_14":31.98,"sma_20":4335.25,"sma_60":4363.83,"sma_120":4394.12},{"date":"2026-05-26","open":3986,"high":4262,"low":3986,"close":4054,"volume":348789,"rsi_14":40.87,"sma_20":4314.25,"sma_60":4360.17,"sma_120":4391.62},{"date":"2026-05-27","open":4054,"high":4054,"low":3933,"close":3991,"volume":266749,"rsi_14":46.2,"sma_20":4291.25,"sma_60":4355.33,"sma_120":4388.58},{"date":"2026-05-28","open":4060,"high":4060,"low":3980,"close":4035,"volume":297320,"rsi_14":33.33,"sma_20":4263.25,"sma_60":4350.5,"sma_120":4384.54},{"date":"2026-05-29","open":3955,"high":4005,"low":3870,"close":3945,"volume":296578,"rsi_14":23.16,"sma_20":4231.5,"sma_60":4344.83,"sma_120":4380.12},{"date":"2026-06-01","open":3855,"high":3945,"low":3800,"close":3910,"volume":423344,"rsi_14":22.78,"sma_20":4208.0,"sma_60":4341.58,"sma_120":4375.08},{"date":"2026-06-02","open":3910,"high":3910,"low":3710,"close":3765,"volume":375651,"rsi_14":21.81,"sma_20":4170.0,"sma_60":4333.92,"sma_120":4368.71},{"date":"2026-06-04","open":3765,"high":3805,"low":3620,"close":3650,"volume":525934,"rsi_14":21.35,"sma_20":4133.25,"sma_60":4324.75,"sma_120":4361.29},{"date":"2026-06-05","open":3645,"high":3675,"low":3520,"close":3575,"volume":398982,"rsi_14":14.87,"sma_20":4102.0,"sma_60":4314.83,"sma_120":4353.38},{"date":"2026-06-08","open":3550,"high":3575,"low":3415,"close":3500,"volume":409624,"rsi_14":13.81,"sma_20":4060.5,"sma_60":4302.58,"sma_120":4345.08},{"date":"2026-06-09","open":3500,"high":3540,"low":3440,"close":3500,"volume":507691,"rsi_14":15.76,"sma_20":4014.5,"sma_60":4289.08,"sma_120":4336.88},{"date":"2026-06-10","open":3505,"high":3560,"low":3400,"close":3475,"volume":857831,"rsi_14":10.11,"sma_20":3968.25,"sma_60":4275.67,"sma_120":4328.67},{"date":"2026-06-11","open":3465,"high":3795,"low":3440,"close":3665,"volume":723043,"rsi_14":28.0,"sma_20":3936.75,"sma_60":4264.25,"sma_120":4321.92},{"date":"2026-06-12","open":3665,"high":3880,"low":3600,"close":3635,"volume":822109,"rsi_14":25.74,"sma_20":3908.5,"sma_60":4253.33,"sma_120":4314.67},{"date":"2026-06-15","open":3660,"high":3795,"low":3600,"close":3755,"volume":611037,"rsi_14":33.63,"sma_20":3883.25,"sma_60":4244.08,"sma_120":4308.79},{"date":"2026-06-16","open":3790,"high":3890,"low":3660,"close":3885,"volume":459304,"rsi_14":36.97,"sma_20":3864.5,"sma_60":4237.0,"sma_120":4303.88},{"date":"2026-06-17","open":3885,"high":3990,"low":3825,"close":3990,"volume":596847,"rsi_14":80.74,"sma_20":3779.75,"sma_60":4195.17,"sma_120":4272.62},{"date":"2026-06-18","open":3950,"high":4055,"low":3890,"close":3980,"volume":424222,"rsi_14":47.6,"sma_20":3847.25,"sma_60":4228.42,"sma_120":4296.25},{"date":"2026-06-19","open":3935,"high":3970,"low":3635,"close":3680,"volume":476796,"rsi_14":40.22,"sma_20":3826.0,"sma_60":4220.0,"sma_120":4289.92},{"date":"2026-06-22","open":3680,"high":3775,"low":3545,"close":3555,"volume":264561,"rsi_14":37.72,"sma_20":3797.5,"sma_60":4208.67,"sma_120":4282.38},{"date":"2026-06-23","open":3555,"high":3585,"low":3410,"close":3445,"volume":268250,"rsi_14":38.65,"sma_20":3763.5,"sma_60":4194.92,"sma_120":4274.12},{"date":"2026-06-24","open":3430,"high":3475,"low":3395,"close":3430,"volume":323579,"rsi_14":41.6,"sma_20":3725.25,"sma_60":4180.42,"sma_120":4265.88},{"date":"2026-06-25","open":3430,"high":3560,"low":3410,"close":3445,"volume":336047,"rsi_14":44.8,"sma_20":3691.0,"sma_60":4165.58,"sma_120":4257.83},{"date":"2026-06-26","open":3455,"high":3455,"low":3375,"close":3430,"volume":418856,"rsi_14":47.06,"sma_20":3660.75,"sma_60":4150.17,"sma_120":4249.88},{"date":"2026-06-29","open":3430,"high":3485,"low":3400,"close":3460,"volume":304312,"rsi_14":48.36,"sma_20":3636.5,"sma_60":4135.75,"sma_120":4242.38},{"date":"2026-06-30","open":3485,"high":3485,"low":3230,"close":3320,"volume":523158,"rsi_14":44.19,"sma_20":3607.0,"sma_60":4118.67,"sma_120":4234.38},{"date":"2026-07-01","open":3320,"high":3445,"low":3315,"close":3405,"volume":307396,"rsi_14":39.43,"sma_20":3589.0,"sma_60":4100.42,"sma_120":4226.96},{"date":"2026-07-02","open":3430,"high":3430,"low":3290,"close":3360,"volume":431724,"rsi_14":38.96,"sma_20":3574.5,"sma_60":4081.42,"sma_120":4218.92},{"date":"2026-07-03","open":3385,"high":3385,"low":3310,"close":3380,"volume":371210,"rsi_14":33.62,"sma_20":3564.75,"sma_60":4062.83,"sma_120":4210.79},{"date":"2026-07-06","open":3390,"high":3420,"low":3305,"close":3325,"volume":332279,"rsi_14":23.83,"sma_20":3556.0,"sma_60":4043.58,"sma_120":4202.38},{"date":"2026-07-07","open":3360,"high":3450,"low":3315,"close":3450,"volume":407566,"rsi_14":25.23,"sma_20":3553.5,"sma_60":4026.42,"sma_120":4195.25},{"date":"2026-07-08","open":3400,"high":3450,"low":3350,"close":3400,"volume":367628,"rsi_14":24.34,"sma_20":3549.75,"sma_60":4006.92,"sma_120":4187.5},{"date":"2026-07-09","open":3430,"high":3430,"low":3190,"close":3190,"volume":719237,"rsi_14":26.44,"sma_20":3526.0,"sma_60":3982.58,"sma_120":4177.92},{"date":"2026-07-10","open":3200,"high":3300,"low":3200,"close":3300,"volume":220656,"rsi_14":37.56,"sma_20":3509.25,"sma_60":3959.42,"sma_120":4168.79},{"date":"2026-07-13","open":3300,"high":3370,"low":3165,"close":3225,"volume":512317,"rsi_14":38.89,"sma_20":3482.75,"sma_60":3936.5,"sma_120":4159.5},{"date":"2026-07-14","open":3280,"high":3280,"low":3145,"close":3155,"volume":380572,"rsi_14":36.84,"sma_20":3446.25,"sma_60":3914.67,"sma_120":4148.92},{"date":"2026-07-15","open":3155,"high":3255,"low":3155,"close":3190,"volume":277748,"rsi_14":38.03,"sma_20":3406.25,"sma_60":3893.0,"sma_120":4138.5},{"date":"2026-07-16","open":3230,"high":3245,"low":3170,"close":3185,"volume":309359,"rsi_14":38.39,"sma_20":3366.5,"sma_60":3871.17,"sma_120":4127.88},{"date":"2026-07-20","open":3275,"high":3275,"low":3205,"close":3275,"volume":192895,"rsi_14":41.7,"sma_20":3346.25,"sma_60":3850.58,"sma_120":4118.17},{"date":"2026-07-21","open":3275,"high":3330,"low":3215,"close":3330,"volume":242765,"rsi_14":50.49,"sma_20":3335.0,"sma_60":3830.5,"sma_120":4109.12},{"date":"2026-07-22","open":3380,"high":3380,"low":3180,"close":3210,"volume":203006,"rsi_14":40.85,"sma_20":3323.25,"sma_60":3807.33,"sma_120":4098.88},{"date":"2026-07-23","open":3240,"high":3250,"low":3165,"close":3185,"volume":338263,"rsi_14":41.63,"sma_20":3311.0,"sma_60":3783.5,"sma_120":4088.33},{"date":"2026-07-24","open":3240,"high":3320,"low":3170,"close":3310,"volume":292836,"rsi_14":46.96,"sma_20":3304.25,"sma_60":3762.17,"sma_120":4078.67},{"date":"2026-07-27","open":3390,"high":3435,"low":3235,"close":3355,"volume":324825,"rsi_14":51.32,"sma_20":3300.5,"sma_60":3741.5,"sma_120":4069.62},{"date":"2026-07-28","open":3395,"high":3470,"low":3270,"close":3335,"volume":413302,"rsi_14":44.44,"sma_20":3294.25,"sma_60":3720.75,"sma_120":4060.79},{"date":"2026-07-29","open":3255,"high":3390,"low":3240,"close":3295,"volume":217069,"rsi_14":44.88,"sma_20":3293.0,"sma_60":3702.67,"sma_120":4051.33},{"date":"2026-07-30","open":3350,"high":3420,"low":3190,"close":3420,"volume":228951,"rsi_14":62.23,"sma_20":3293.75,"sma_60":3684.25,"sma_120":4043.0},{"date":"2026-07-31","open":3315,"high":3400,"low":3260,"close":3290,"volume":299793,"rsi_14":49.48,"sma_20":3290.25,"sma_60":3666.0,"sma_120":4034.0},{"date":"2026-08-03","open":3280,"high":3320,"low":3230,"close":3235,"volume":213708,"rsi_14":50.53,"sma_20":3283.0,"sma_60":3649.92,"sma_120":4024.58},{"date":"2026-08-04","open":3300,"high":3300,"low":3170,"close":3195,"volume":313325,"rsi_14":52.2,"sma_20":3276.5,"sma_60":3631.0,"sma_120":4014.75},{"date":"2026-08-05","open":3200,"high":3250,"low":3175,"close":3210,"volume":212538,"rsi_14":51.12,"sma_20":3264.5,"sma_60":3610.83,"sma_120":4004.92},{"date":"2026-08-06","open":3160,"high":3235,"low":3135,"close":3185,"volume":238317,"rsi_14":50.0,"sma_20":3253.75,"sma_60":3590.58,"sma_120":3994.88},{"date":"2026-08-07","open":3190,"high":3250,"low":3150,"close":3250,"volume":288078,"rsi_14":48.59,"sma_20":3256.75,"sma_60":3573.17,"sma_120":3985.58},{"date":"2026-08-10","open":3260,"high":3290,"low":3175,"close":3290,"volume":234785,"rsi_14":47.7,"sma_20":3256.25,"sma_60":3558.0,"sma_120":3976.58},{"date":"2026-08-11","open":3300,"high":3395,"low":3270,"close":3385,"volume":212655,"rsi_14":60.36,"sma_20":3264.25,"sma_60":3543.42,"sma_120":3968.12},{"date":"2026-08-12","open":3395,"high":3400,"low":3270,"close":3270,"volume":279986,"rsi_14":54.55,"sma_20":3270.0,"sma_60":3526.92,"sma_120":3958.38},{"date":"2026-08-13","open":3265,"high":3370,"low":3140,"close":3145,"volume":459275,"rsi_14":41.18,"sma_20":3267.75,"sma_60":3510.5,"sma_120":3947.54},{"date":"2026-08-14","open":3145,"high":3290,"low":3145,"close":3290,"volume":234880,"rsi_14":46.86,"sma_20":3273.0,"sma_60":3495.58,"sma_120":3937.88},{"date":"2026-08-18","open":3290,"high":3295,"low":3085,"close":3175,"volume":638348,"rsi_14":42.92,"sma_20":3268.0,"sma_60":3480.08,"sma_120":3927.29},{"date":"2026-08-19","open":3150,"high":3165,"low":3060,"close":3085,"volume":328177,"rsi_14":41.1,"sma_20":3255.75,"sma_60":3462.75,"sma_120":3915.83},{"date":"2026-08-20","open":3120,"high":3120,"low":2955,"close":3000,"volume":771491,"rsi_14":31.58,"sma_20":3245.25,"sma_60":3444.0,"sma_120":3903.92},{"date":"2026-08-21","open":3005,"high":3005,"low":2925,"close":2985,"volume":433788,"rsi_14":35.12,"sma_20":3235.25,"sma_60":3423.83,"sma_120":3892.0},{"date":"2026-08-24","open":2985,"high":3030,"low":2935,"close":3015,"volume":663991,"rsi_14":39.0,"sma_20":3220.5,"sma_60":3405.25,"sma_120":3880.29},{"date":"2026-08-25","open":3015,"high":3035,"low":2945,"close":3020,"volume":753582,"rsi_14":40.93,"sma_20":3203.75,"sma_60":3388.33,"sma_120":3869.42},{"date":"2026-08-26","open":3005,"high":3100,"low":2970,"close":3065,"volume":596673,"rsi_14":42.71,"sma_20":3190.25,"sma_60":3373.67,"sma_120":3859.25},{"date":"2026-08-27","open":3010,"high":3070,"low":2965,"close":3055,"volume":735286,"rsi_14":43.37,"sma_20":3178.25,"sma_60":3359.42,"sma_120":3850.5},{"date":"2026-08-28","open":3055,"high":3100,"low":2970,"close":3100,"volume":415231,"rsi_14":42.19,"sma_20":3162.25,"sma_60":3348.33,"sma_120":3841.12},{"date":"2026-08-31","open":3100,"high":3170,"low":3030,"close":3125,"volume":4237482,"rsi_14":41.27,"sma_20":3154.0,"sma_60":3339.58,"sma_120":3832.17},{"date":"2026-09-01","open":3125,"high":3195,"low":3100,"close":3190,"volume":221164,"rsi_14":39.34,"sma_20":3151.75,"sma_60":3333.17,"sma_120":3824.0},{"date":"2026-09-02","open":3185,"high":3270,"low":2990,"close":3120,"volume":343079,"rsi_14":41.38,"sma_20":3148.0,"sma_60":3326.83,"sma_120":3814.71},{"date":"2026-09-03","open":3105,"high":3210,"low":3090,"close":3120,"volume":327139,"rsi_14":48.32,"sma_20":3143.5,"sma_60":3320.5,"sma_120":3804.79},{"date":"2026-09-04","open":3180,"high":3180,"low":3050,"close":3085,"volume":210044,"rsi_14":33.86,"sma_20":3138.5,"sma_60":3314.0,"sma_120":3794.83},{"date":"2026-09-07","open":3080,"high":3160,"low":3015,"close":3060,"volume":168920,"rsi_14":39.45,"sma_20":3129.0,"sma_60":3303.92,"sma_120":3784.08},{"date":"2026-09-08","open":3060,"high":3160,"low":3030,"close":3140,"volume":266476,"rsi_14":55.14,"sma_20":3121.5,"sma_60":3295.67,"sma_120":3774.5},{"date":"2026-09-09","open":3125,"high":3165,"low":3100,"close":3145,"volume":172823,"rsi_14":65.93,"sma_20":3109.5,"sma_60":3285.5,"sma_120":3764.79},{"date":"2026-09-10","open":3120,"high":3150,"low":3090,"close":3120,"volume":209206,"rsi_14":64.52,"sma_20":3102.0,"sma_60":3272.75,"sma_120":3754.88},{"date":"2026-09-11","open":3075,"high":3185,"low":3065,"close":3185,"volume":247467,"rsi_14":67.0,"sma_20":3104.0,"sma_60":3259.33,"sma_120":3745.67},{"date":"2026-09-14","open":3190,"high":3220,"low":3135,"close":3210,"volume":160438,"rsi_14":68.27,"sma_20":3100.0,"sma_60":3246.5,"sma_120":3737.46},{"date":"2026-09-15","open":3165,"high":3215,"low":3100,"close":3190,"volume":168559,"rsi_14":62.63,"sma_20":3100.75,"sma_60":3238.33,"sma_120":3729.17},{"date":"2026-09-16","open":3150,"high":3195,"low":3100,"close":3135,"volume":190953,"rsi_14":57.41,"sma_20":3103.25,"sma_60":3231.33,"sma_120":3720.0},{"date":"2026-09-17","open":3100,"high":3130,"low":3060,"close":3120,"volume":237548,"rsi_14":51.96,"sma_20":3109.25,"sma_60":3225.92,"sma_120":3710.42},{"date":"2026-09-18","open":3140,"high":3140,"low":3035,"close":3060,"volume":738369,"rsi_14":44.04,"sma_20":3113.0,"sma_60":3219.75,"sma_120":3700.08},{"date":"2026-09-21","open":3065,"high":3180,"low":3045,"close":3135,"volume":294640,"rsi_14":45.54,"sma_20":3119.25,"sma_60":3214.67,"sma_120":3690.12},{"date":"2026-09-22","open":3120,"high":3190,"low":3095,"close":3175,"volume":188839,"rsi_14":55.24,"sma_20":3127.0,"sma_60":3210.42,"sma_120":3680.29},{"date":"2026-09-23","open":3160,"high":3265,"low":3105,"close":3250,"volume":262107,"rsi_14":60.83,"sma_20":3136.25,"sma_60":3206.92,"sma_120":3671.33},{"date":"2026-09-28","open":3250,"high":3250,"low":3120,"close":3185,"volume":373986,"rsi_14":57.94,"sma_20":3142.5,"sma_60":3204.58,"sma_120":3661.62},{"date":"2026-09-29","open":3170,"high":3170,"low":3080,"close":3090,"volume":144309,"rsi_14":52.14,"sma_20":3142.0,"sma_60":3199.33,"sma_120":3649.88},{"date":"2026-09-30","open":3085,"high":3120,"low":3080,"close":3100,"volume":214458,"rsi_14":46.83,"sma_20":3140.75,"sma_60":3195.0,"sma_120":3638.21},{"date":"2026-10-01","open":3110,"high":3210,"low":3060,"close":3095,"volume":185990,"rsi_14":46.03,"sma_20":3136.0,"sma_60":3190.25,"sma_120":3626.54},{"date":"2026-10-02","open":3095,"high":3120,"low":3060,"close":3120,"volume":120390,"rsi_14":50.0,"sma_20":3136.0,"sma_60":3186.83,"sma_120":3615.21},{"date":"2026-10-06","open":3120,"high":3180,"low":3070,"close":3160,"volume":182223,"rsi_14":47.93,"sma_20":3138.0,"sma_60":3182.0,"sma_120":3604.21},{"date":"2026-10-07","open":3145,"high":3175,"low":3090,"close":3175,"volume":124811,"rsi_14":47.06,"sma_20":3142.5,"sma_60":3178.25,"sma_120":3592.58},{"date":"2026-10-08","open":3180,"high":3180,"low":3075,"close":3105,"volume":123143,"rsi_14":43.41,"sma_20":3144.75,"sma_60":3176.83,"sma_120":3579.71},{"date":"2026-10-12","open":3095,"high":3110,"low":3035,"close":3070,"volume":201126,"rsi_14":44.8,"sma_20":3141.25,"sma_60":3173.0,"sma_120":3566.21},{"date":"2026-10-13","open":3080,"high":3115,"low":3000,"close":3050,"volume":258753,"rsi_14":44.44,"sma_20":3136.5,"sma_60":3170.08,"sma_120":3553.29},{"date":"2026-10-14","open":3100,"high":3170,"low":3080,"close":3110,"volume":103549,"rsi_14":53.97,"sma_20":3136.0,"sma_60":3169.33,"sma_120":3542.0},{"date":"2026-10-15","open":3115,"high":3190,"low":3055,"close":3135,"volume":286522,"rsi_14":50.0,"sma_20":3133.5,"sma_60":3168.42,"sma_120":3530.71},{"date":"2026-10-16","open":3090,"high":3195,"low":3085,"close":3100,"volume":208711,"rsi_14":43.48,"sma_20":3128.0,"sma_60":3167.0,"sma_120":3519.08},{"date":"2026-10-19","open":3105,"high":3200,"low":3060,"close":3105,"volume":184967,"rsi_14":35.64,"sma_20":3123.75,"sma_60":3164.17,"sma_120":3507.38},{"date":"2026-10-20","open":3105,"high":3110,"low":3030,"close":3105,"volume":226725,"rsi_14":40.91,"sma_20":3122.25,"sma_60":3160.42,"sma_120":3495.46},{"date":"2026-10-21","open":3055,"high":3110,"low":3045,"close":3080,"volume":160278,"rsi_14":48.65,"sma_20":3120.25,"sma_60":3158.25,"sma_120":3482.79},{"date":"2026-10-22","open":3095,"high":3135,"low":3025,"close":3070,"volume":255839,"rsi_14":45.95,"sma_20":3120.75,"sma_60":3156.33,"sma_120":3469.92},{"date":"2026-10-23","open":3035,"high":3085,"low":2996,"close":3085,"volume":226105}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.36,"pbr":0.67,"per":249.6,"roa":0.19,"roe":0.48,"grade":"C","comment":"PER 250.81배, ROE 0.48%","revenue":32463673068.0,"analysis":"PER 250.8배입니다. ROE 0.5%입니다. 시가총액 7628.70억. 매출 324.64억, 영업이익 169.00억.","eps_basis":"TTM","debt_ratio":1.4788077661204375,"market_cap":759178262345,"net_income":5470014135.0,"total_debt":1680613621507.0,"gross_margin":null,"total_assets":2817078860607.0,"total_equity":1136465239100.0,"profit_margin":16.85,"revenue_basis":"quarterly","dividend_yield":8.05,"net_income_basis":"quarterly","operating_income":16899720908.0,"operating_margin":52.06,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3085.0,"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":"2020-12-23","close":3693.9731},{"date":"2020-12-24","close":3708.2083},{"date":"2020-12-28","close":3644.1504},{"date":"2020-12-29","close":3615.6804},{"date":"2020-12-30","close":3608.5632},{"date":"2021-01-04","close":3736.6777},{"date":"2021-01-05","close":3722.4431},{"date":"2021-01-06","close":3722.4431},{"date":"2021-01-07","close":3693.9731},{"date":"2021-01-08","close":3686.856},{"date":"2021-01-11","close":3665.5032},{"date":"2021-01-12","close":3722.4431},{"date":"2021-01-13","close":3722.4431},{"date":"2021-01-14","close":3708.2083},{"date":"2021-01-15","close":3750.9128},{"date":"2021-01-18","close":3758.0303},{"date":"2021-01-19","close":3779.3835},{"date":"2021-01-20","close":3772.2654},{"date":"2021-01-21","close":3758.0303},{"date":"2021-01-22","close":3765.1479},{"date":"2021-01-25","close":3772.2654},{"date":"2021-01-26","close":3843.4399},{"date":"2021-01-27","close":3935.9675},{"date":"2021-01-28","close":3971.5547},{"date":"2021-01-29","close":3822.0872},{"date":"2021-02-01","close":3921.7332},{"date":"2021-02-02","close":4056.9641},{"date":"2021-02-03","close":4028.4946},{"date":"2021-02-04","close":4092.5525},{"date":"2021-02-05","close":4142.374},{"date":"2021-02-08","close":4092.5525},{"date":"2021-02-09","close":4163.7266},{"date":"2021-02-10","close":4177.9614},{"date":"2021-02-15","close":4298.9585},{"date":"2021-02-16","close":4298.9585},{"date":"2021-02-17","close":4270.4893},{"date":"2021-02-18","close":4263.3711},{"date":"2021-02-19","close":4206.4312},{"date":"2021-02-22","close":4192.1968},{"date":"2021-02-23","close":4128.1392},{"date":"2021-02-24","close":3957.3198},{"date":"2021-02-25","close":4071.199},{"date":"2021-02-26","close":4071.199},{"date":"2021-03-02","close":4149.4912},{"date":"2021-03-03","close":4135.2573},{"date":"2021-03-04","close":4156.6099},{"date":"2021-03-05","close":4156.6099},{"date":"2021-03-08","close":4185.0791},{"date":"2021-03-09","close":4106.7866},{"date":"2021-03-10","close":4149.4912},{"date":"2021-03-11","close":4135.2573},{"date":"2021-03-12","close":4156.6099},{"date":"2021-03-15","close":4142.374},{"date":"2021-03-16","close":4142.374},{"date":"2021-03-17","close":4149.4912},{"date":"2021-03-18","close":4149.4912},{"date":"2021-03-19","close":4170.8442},{"date":"2021-03-22","close":4185.0791},{"date":"2021-03-23","close":4199.314},{"date":"2021-03-24","close":4249.1362},{"date":"2021-03-25","close":4256.2539},{"date":"2021-03-26","close":4313.1938},{"date":"2021-03-29","close":4334.5459},{"date":"2021-03-30","close":4320.3115},{"date":"2021-03-31","close":4291.8413},{"date":"2021-04-01","close":4313.1938},{"date":"2021-04-02","close":4334.5459},{"date":"2021-04-05","close":4348.7808},{"date":"2021-04-06","close":4341.6636},{"date":"2021-04-07","close":4341.6636},{"date":"2021-04-08","close":4313.1938},{"date":"2021-04-09","close":4355.8989},{"date":"2021-04-12","close":4348.7808},{"date":"2021-04-13","close":4384.3687},{"date":"2021-04-14","close":4455.5435},{"date":"2021-04-15","close":4434.1904},{"date":"2021-04-16","close":4455.5435},{"date":"2021-04-19","close":4469.7783},{"date":"2021-04-20","close":4484.0137},{"date":"2021-04-21","close":4491.1313},{"date":"2021-04-22","close":4498.248},{"date":"2021-04-23","close":4512.4834},{"date":"2021-04-26","close":4569.4229},{"date":"2021-04-27","close":4583.6587},{"date":"2021-04-28","close":4612.1284},{"date":"2021-04-29","close":4590.7764},{"date":"2021-04-30","close":4597.8936},{"date":"2021-05-03","close":4626.3628},{"date":"2021-05-04","close":4633.4805},{"date":"2021-05-06","close":4704.6553},{"date":"2021-05-07","close":4704.6553},{"date":"2021-05-10","close":4747.3599},{"date":"2021-05-11","close":4775.8301},{"date":"2021-05-12","close":4832.771},{"date":"2021-05-13","close":4804.2998},{"date":"2021-05-14","close":4633.4805},{"date":"2021-05-17","close":4533.8359},{"date":"2021-05-18","close":4626.3628},{"date":"2021-05-20","close":4590.7764},{"date":"2021-05-21","close":4612.1284},{"date":"2021-05-24","close":4619.2461},{"date":"2021-05-25","close":4761.5952},{"date":"2021-05-26","close":4747.3599},{"date":"2021-05-27","close":4726.0083},{"date":"2021-05-28","close":4829.334},{"date":"2021-05-31","close":4800.2856},{"date":"2021-06-01","close":4931.0054},{"date":"2021-06-02","close":5047.1992},{"date":"2021-06-03","close":5156.1323},{"date":"2021-06-04","close":5206.9663},{"date":"2021-06-07","close":5170.6558},{"date":"2021-06-08","close":5243.2769},{"date":"2021-06-09","close":5323.1611},{"date":"2021-06-10","close":5301.3735},{"date":"2021-06-11","close":5403.0459},{"date":"2021-06-14","close":5403.0459},{"date":"2021-06-15","close":5424.832},{"date":"2021-06-16","close":5468.4043},{"date":"2021-06-17","close":5657.2207},{"date":"2021-06-18","close":5461.1426},{"date":"2021-06-21","close":5243.2769},{"date":"2021-06-22","close":5352.21},{"date":"2021-06-23","close":5323.1611},{"date":"2021-06-24","close":5432.0928},{"date":"2021-06-25","close":5417.5693},{"date":"2021-06-28","close":5541.0254},{"date":"2021-06-29","close":5490.1909},{"date":"2021-06-30","close":5475.6665},{"date":"2021-07-01","close":5432.0928},{"date":"2021-07-02","close":5410.3071},{"date":"2021-07-05","close":5490.1909},{"date":"2021-07-06","close":5453.8799},{"date":"2021-07-07","close":5511.9775},{"date":"2021-07-08","close":5548.2886},{"date":"2021-07-09","close":5555.5498},{"date":"2021-07-12","close":5541.0254},{"date":"2021-07-13","close":5475.6665},{"date":"2021-07-14","close":5308.6367},{"date":"2021-07-15","close":5424.832},{"date":"2021-07-16","close":5388.52},{"date":"2021-07-19","close":5359.4712},{"date":"2021-07-20","close":5265.0635},{"date":"2021-07-21","close":5163.3936},{"date":"2021-07-22","close":5192.4424},{"date":"2021-07-23","close":5163.3936},{"date":"2021-07-26","close":5163.3936},{"date":"2021-07-27","close":5177.918},{"date":"2021-07-28","close":5185.1797},{"date":"2021-07-29","close":5105.2964},{"date":"2021-07-30","close":4952.791},{"date":"2021-08-02","close":5018.1504},{"date":"2021-08-03","close":4909.2188},{"date":"2021-08-04","close":5003.6265},{"date":"2021-08-05","close":5018.1504},{"date":"2021-08-06","close":4916.4795},{"date":"2021-08-09","close":4996.3643},{"date":"2021-08-10","close":5010.8892},{"date":"2021-08-11","close":5054.4604},{"date":"2021-08-12","close":5047.1992},{"date":"2021-08-13","close":4981.8403},{"date":"2021-08-17","close":4887.4321},{"date":"2021-08-18","close":4901.9561},{"date":"2021-08-19","close":4822.0728},{"date":"2021-08-20","close":4785.7617},{"date":"2021-08-23","close":4894.6943},{"date":"2021-08-24","close":4865.6455},{"date":"2021-08-25","close":4872.9077},{"date":"2021-08-26","close":4901.9561},{"date":"2021-08-27","close":5039.937},{"date":"2021-08-30","close":5039.937},{"date":"2021-08-31","close":5054.4604},{"date":"2021-09-01","close":4952.791},{"date":"2021-09-02","close":4793.0234},{"date":"2021-09-03","close":4814.8105},{"date":"2021-09-06","close":4822.0728},{"date":"2021-09-07","close":4771.2378},{"date":"2021-09-08","close":4793.0234},{"date":"2021-09-09","close":4909.2188},{"date":"2021-09-10","close":4829.334},{"date":"2021-09-13","close":4807.5474},{"date":"2021-09-14","close":4778.4995},{"date":"2021-09-15","close":4851.1211},{"date":"2021-09-16","close":4872.9077},{"date":"2021-09-17","close":4938.2666},{"date":"2021-09-23","close":4800.2856},{"date":"2021-09-24","close":4814.8105},{"date":"2021-09-27","close":4771.2378},{"date":"2021-09-28","close":4669.5674},{"date":"2021-09-29","close":4647.7808},{"date":"2021-09-30","close":4633.2563},{"date":"2021-10-01","close":4749.4507},{"date":"2021-10-05","close":4618.7329},{"date":"2021-10-06","close":4582.4214},{"date":"2021-10-07","close":4640.519},{"date":"2021-10-08","close":4684.0918},{"date":"2021-10-12","close":4633.2563},{"date":"2021-10-13","close":4684.0918},{"date":"2021-10-14","close":4655.043},{"date":"2021-10-15","close":4662.3052},{"date":"2021-10-18","close":4676.8296},{"date":"2021-10-19","close":4647.7808},{"date":"2021-10-20","close":4647.7808},{"date":"2021-10-21","close":4669.5674},{"date":"2021-10-22","close":4734.9272},{"date":"2021-10-25","close":4756.7134},{"date":"2021-10-26","close":4836.5967},{"date":"2021-10-27","close":4894.6943},{"date":"2021-10-28","close":4938.2666},{"date":"2021-10-29","close":4945.5288},{"date":"2021-11-01","close":4916.4795},{"date":"2021-11-02","close":4919.5898},{"date":"2021-11-03","close":4815.707},{"date":"2021-11-04","close":4823.1274},{"date":"2021-11-05","close":4919.5898},{"date":"2021-11-08","close":4941.8501},{"date":"2021-11-09","close":4823.1274},{"date":"2021-11-10","close":4800.8662},{"date":"2021-11-11","close":4823.1274},{"date":"2021-11-12","close":4808.2871},{"date":"2021-11-15","close":4800.8662},{"date":"2021-11-16","close":4837.9683},{"date":"2021-11-17","close":4837.9683},{"date":"2021-11-18","close":4800.8662},{"date":"2021-11-19","close":4845.3877},{"date":"2021-11-22","close":4889.9087},{"date":"2021-11-23","close":4912.1694},{"date":"2021-11-24","close":4882.4897},{"date":"2021-11-25","close":4882.4897},{"date":"2021-11-26","close":4875.0688},{"date":"2021-11-29","close":4922.2319},{"date":"2021-11-30","close":5028.25},{"date":"2021-12-01","close":4967.6675},{"date":"2021-12-02","close":4922.2319},{"date":"2021-12-03","close":4944.9507},{"date":"2021-12-06","close":4869.2227},{"date":"2021-12-07","close":4831.3604},{"date":"2021-12-08","close":4808.6421},{"date":"2021-12-09","close":4808.6421},{"date":"2021-12-10","close":4823.7881},{"date":"2021-12-13","close":4823.7881},{"date":"2021-12-14","close":4793.4976},{"date":"2021-12-15","close":4816.2153},{"date":"2021-12-16","close":4831.3604},{"date":"2021-12-17","close":4793.4976},{"date":"2021-12-20","close":5035.8223},{"date":"2021-12-21","close":4869.2227},{"date":"2021-12-22","close":4899.5142},{"date":"2021-12-23","close":4899.5142},{"date":"2021-12-24","close":4831.3604},{"date":"2021-12-27","close":4816.2153},{"date":"2021-12-28","close":4801.0698},{"date":"2021-12-29","close":4778.3516},{"date":"2021-12-30","close":4793.4976},{"date":"2022-01-03","close":6314.0},{"date":"2022-01-04","close":4748.0615},{"date":"2022-01-05","close":4763.2065},{"date":"2022-01-06","close":4702.6255},{"date":"2022-01-07","close":4785.9248},{"date":"2022-01-10","close":4702.6255},{"date":"2022-01-11","close":4710.1978},{"date":"2022-01-12","close":4725.3428},{"date":"2022-01-13","close":4649.6167},{"date":"2022-01-14","close":4702.6255},{"date":"2022-01-17","close":4702.6255},{"date":"2022-01-18","close":4695.0527},{"date":"2022-01-19","close":4619.3257},{"date":"2022-01-20","close":4657.189},{"date":"2022-01-21","close":4664.7617},{"date":"2022-01-24","close":4581.4619},{"date":"2022-01-25","close":4543.5986},{"date":"2022-01-26","close":4498.1631},{"date":"2022-01-27","close":4399.7178},{"date":"2022-01-28","close":4407.2915},{"date":"2022-02-03","close":4657.189},{"date":"2022-02-04","close":4649.6167},{"date":"2022-02-07","close":4672.3345},{"date":"2022-02-08","close":4672.3345},{"date":"2022-02-09","close":4566.3169},{"date":"2022-02-10","close":4581.4619},{"date":"2022-02-11","close":4589.0352},{"date":"2022-02-14","close":4596.6079},{"date":"2022-02-15","close":4566.3169},{"date":"2022-02-16","close":4581.4619},{"date":"2022-02-17","close":4611.7524},{"date":"2022-02-18","close":4626.8979},{"date":"2022-02-21","close":4596.6079},{"date":"2022-02-22","close":4596.6079},{"date":"2022-02-23","close":4596.6079},{"date":"2022-02-24","close":4619.3257},{"date":"2022-02-25","close":4695.0527},{"date":"2022-02-28","close":4695.0527},{"date":"2022-03-02","close":4785.9248},{"date":"2022-03-03","close":4861.6504},{"date":"2022-03-04","close":4960.0952},{"date":"2022-03-07","close":4997.959},{"date":"2022-03-08","close":4997.959},{"date":"2022-03-10","close":4997.959},{"date":"2022-03-11","close":4997.959},{"date":"2022-03-14","close":5096.4038},{"date":"2022-03-15","close":5096.4038},{"date":"2022-03-16","close":5096.4038},{"date":"2022-03-17","close":5088.8311},{"date":"2022-03-18","close":5149.4121},{"date":"2022-03-21","close":5149.4121},{"date":"2022-03-22","close":5149.4121},{"date":"2022-03-23","close":5111.5483},{"date":"2022-03-24","close":5149.4121},{"date":"2022-03-25","close":5164.5571},{"date":"2022-03-28","close":5164.5571},{"date":"2022-03-29","close":5316.0112},{"date":"2022-03-30","close":5278.1479},{"date":"2022-03-31","close":5285.7197},{"date":"2022-04-01","close":5194.8477},{"date":"2022-04-04","close":5270.5747},{"date":"2022-04-05","close":5187.2754},{"date":"2022-04-06","close":5050.9673},{"date":"2022-04-07","close":5164.5571},{"date":"2022-04-08","close":5255.4297},{"date":"2022-04-11","close":5270.5747},{"date":"2022-04-12","close":5270.5747},{"date":"2022-04-13","close":5308.4385},{"date":"2022-04-14","close":5399.3101},{"date":"2022-04-15","close":5558.3364},{"date":"2022-04-18","close":5384.165},{"date":"2022-04-19","close":5437.1733},{"date":"2022-04-20","close":5520.4722},{"date":"2022-04-21","close":5452.3193},{"date":"2022-04-22","close":5475.0366},{"date":"2022-04-25","close":5490.1816},{"date":"2022-04-26","close":5520.4722},{"date":"2022-04-27","close":5452.3193},{"date":"2022-04-28","close":5399.3101},{"date":"2022-04-29","close":5550.7632},{"date":"2022-05-02","close":5452.3193},{"date":"2022-05-03","close":5285.7197},{"date":"2022-05-04","close":5285.7197},{"date":"2022-05-06","close":5255.4297},{"date":"2022-05-09","close":6782.0},{"date":"2022-05-10","close":5013.104},{"date":"2022-05-11","close":5073.686},{"date":"2022-05-12","close":5050.9673},{"date":"2022-05-13","close":5194.8477},{"date":"2022-05-16","close":5240.2842},{"date":"2022-05-17","close":5187.2754},{"date":"2022-05-18","close":5149.4121},{"date":"2022-05-19","close":5172.1299},{"date":"2022-05-20","close":5141.8394},{"date":"2022-05-23","close":5035.8223},{"date":"2022-05-24","close":5081.2583},{"date":"2022-05-25","close":5126.6948},{"date":"2022-05-26","close":5156.9844},{"date":"2022-05-27","close":5323.584},{"date":"2022-05-30","close":5317.6265},{"date":"2022-05-31","close":5225.0117},{"date":"2022-06-02","close":5294.4727},{"date":"2022-06-03","close":5248.165},{"date":"2022-06-07","close":5232.7295},{"date":"2022-06-08","close":5201.8574},{"date":"2022-06-09","close":5209.5752},{"date":"2022-06-10","close":5039.7827},{"date":"2022-06-13","close":5047.4995},{"date":"2022-06-14","close":4839.1172},{"date":"2022-06-15","close":4785.0913},{"date":"2022-06-16","close":4669.3232},{"date":"2022-06-17","close":4553.5552},{"date":"2022-06-20","close":4329.7358},{"date":"2022-06-21","close":4322.0181},{"date":"2022-06-22","close":4322.0181},{"date":"2022-06-23","close":4229.4038},{"date":"2022-06-24","close":4414.6328},{"date":"2022-06-27","close":4530.4009},{"date":"2022-06-28","close":4476.376},{"date":"2022-06-29","close":4337.4541},{"date":"2022-06-30","close":4345.1719},{"date":"2022-07-01","close":4360.6079},{"date":"2022-07-04","close":4229.4038},{"date":"2022-07-05","close":4437.7871},{"date":"2022-07-06","close":4322.0181},{"date":"2022-07-07","close":4291.1465},{"date":"2022-07-08","close":4213.9678},{"date":"2022-07-11","close":4129.0708},{"date":"2022-07-12","close":4067.3279},{"date":"2022-07-13","close":4075.0454},{"date":"2022-07-14","close":4113.6353},{"date":"2022-07-15","close":3974.7131},{"date":"2022-07-18","close":3982.4314},{"date":"2022-07-19","close":3990.1497},{"date":"2022-07-20","close":3928.4062},{"date":"2022-07-21","close":3943.8418},{"date":"2022-07-22","close":3959.2778},{"date":"2022-07-25","close":3943.8418},{"date":"2022-07-26","close":3928.4062},{"date":"2022-07-27","close":3959.2778},{"date":"2022-07-28","close":3936.1238},{"date":"2022-07-29","close":4005.5854},{"date":"2022-08-01","close":4298.8647},{"date":"2022-08-02","close":4206.25},{"date":"2022-08-03","close":4152.2246},{"date":"2022-08-04","close":4190.814},{"date":"2022-08-05","close":4237.1221},{"date":"2022-08-08","close":4221.686},{"date":"2022-08-09","close":4244.8394},{"date":"2022-08-10","close":4221.686},{"date":"2022-08-11","close":4267.9932},{"date":"2022-08-12","close":4244.8394},{"date":"2022-08-16","close":4213.9678},{"date":"2022-08-17","close":4244.8394},{"date":"2022-08-18","close":4260.2749},{"date":"2022-08-19","close":4283.4287},{"date":"2022-08-22","close":4221.686},{"date":"2022-08-23","close":4159.9434},{"date":"2022-08-24","close":4082.7642},{"date":"2022-08-25","close":4198.5322},{"date":"2022-08-26","close":4237.1221},{"date":"2022-08-29","close":4244.8394},{"date":"2022-08-30","close":4260.2749},{"date":"2022-08-31","close":4267.9932},{"date":"2022-09-01","close":4206.25},{"date":"2022-09-02","close":4275.7114},{"date":"2022-09-05","close":4175.3784},{"date":"2022-09-06","close":4152.2246},{"date":"2022-09-07","close":4159.9434},{"date":"2022-09-08","close":4206.25},{"date":"2022-09-13","close":4283.4287},{"date":"2022-09-14","close":4291.1465},{"date":"2022-09-15","close":4267.9932},{"date":"2022-09-16","close":4368.3262},{"date":"2022-09-19","close":4275.7114},{"date":"2022-09-20","close":4337.4541},{"date":"2022-09-21","close":4291.1465},{"date":"2022-09-22","close":4229.4038},{"date":"2022-09-23","close":4152.2246},{"date":"2022-09-26","close":4082.7642},{"date":"2022-09-27","close":4013.3027},{"date":"2022-09-28","close":3990.1497},{"date":"2022-09-29","close":3959.2778},{"date":"2022-09-30","close":3897.5344},{"date":"2022-10-04","close":3943.8418},{"date":"2022-10-05","close":3936.1238},{"date":"2022-10-06","close":3874.3809},{"date":"2022-10-07","close":3801.061},{"date":"2022-10-11","close":3573.3831},{"date":"2022-10-12","close":3473.0505},{"date":"2022-10-13","close":3295.5391},{"date":"2022-10-14","close":3229.9368},{"date":"2022-10-17","close":3098.7329},{"date":"2022-10-18","close":3083.2971},{"date":"2022-10-19","close":2971.3875},{"date":"2022-10-20","close":2724.415},{"date":"2022-10-21","close":2585.4932},{"date":"2022-10-24","close":2570.0571},{"date":"2022-10-25","close":2550.7627},{"date":"2022-10-26","close":2577.7751},{"date":"2022-10-27","close":2716.6975},{"date":"2022-10-28","close":2778.4404},{"date":"2022-10-31","close":2751.4277},{"date":"2022-11-01","close":2797.7349},{"date":"2022-11-02","close":2851.7603},{"date":"2022-11-03","close":2840.1831},{"date":"2022-11-04","close":2836.3245},{"date":"2022-11-07","close":2778.4404},{"date":"2022-11-08","close":2774.5815},{"date":"2022-11-09","close":2844.0425},{"date":"2022-11-10","close":2836.3245},{"date":"2022-11-11","close":2975.2463},{"date":"2022-11-14","close":2967.5286},{"date":"2022-11-15","close":2890.3496},{"date":"2022-11-16","close":2936.657},{"date":"2022-11-17","close":2932.7981},{"date":"2022-11-18","close":3083.2971},{"date":"2022-11-21","close":3029.2717},{"date":"2022-11-22","close":3060.1436},{"date":"2022-11-23","close":3148.8989},{"date":"2022-11-24","close":3129.6042},{"date":"2022-11-25","close":3164.3345},{"date":"2022-11-28","close":3102.5916},{"date":"2022-11-29","close":3193.8193},{"date":"2022-11-30","close":3213.781},{"date":"2022-12-01","close":3225.7576},{"date":"2022-12-02","close":3177.8501},{"date":"2022-12-05","close":3201.8042},{"date":"2022-12-06","close":3165.8738},{"date":"2022-12-07","close":3137.9275},{"date":"2022-12-08","close":3105.9893},{"date":"2022-12-09","close":3094.0125},{"date":"2022-12-12","close":3046.1052},{"date":"2022-12-13","close":3137.9275},{"date":"2022-12-14","close":3217.7732},{"date":"2022-12-15","close":3213.781},{"date":"2022-12-16","close":3185.835},{"date":"2022-12-19","close":3149.9043},{"date":"2022-12-20","close":3086.0278},{"date":"2022-12-21","close":3082.0354},{"date":"2022-12-22","close":3153.8967},{"date":"2022-12-23","close":3149.9043},{"date":"2022-12-26","close":3309.5955},{"date":"2022-12-27","close":3153.8967},{"date":"2022-12-28","close":3233.7422},{"date":"2022-12-29","close":3185.835},{"date":"2023-01-02","close":3181.8428},{"date":"2023-01-03","close":3113.9736},{"date":"2023-01-04","close":3161.8811},{"date":"2023-01-05","close":3225.7576},{"date":"2023-01-06","close":3237.7344},{"date":"2023-01-09","close":3229.75},{"date":"2023-01-10","close":3225.7576},{"date":"2023-01-11","close":3221.7654},{"date":"2023-01-12","close":3301.6108},{"date":"2023-01-13","close":3337.541},{"date":"2023-01-16","close":3381.4561},{"date":"2023-01-17","close":3409.4023},{"date":"2023-01-18","close":3517.1936},{"date":"2023-01-19","close":3505.2168},{"date":"2023-01-20","close":3561.1086},{"date":"2023-01-25","close":3497.2322},{"date":"2023-01-26","close":3489.248},{"date":"2023-01-27","close":3425.3713},{"date":"2023-01-30","close":3333.5486},{"date":"2023-01-31","close":3273.6646},{"date":"2023-02-01","close":3289.6338},{"date":"2023-02-02","close":3381.4561},{"date":"2023-02-03","close":3409.4023},{"date":"2023-02-06","close":3377.4641},{"date":"2023-02-07","close":3321.5718},{"date":"2023-02-08","close":3393.4331},{"date":"2023-02-09","close":3401.4175},{"date":"2023-02-10","close":3357.5027},{"date":"2023-02-13","close":3333.5486},{"date":"2023-02-14","close":3313.5876},{"date":"2023-02-15","close":3305.603},{"date":"2023-02-16","close":3317.5796},{"date":"2023-02-17","close":3349.5178},{"date":"2023-02-20","close":3321.5718},{"date":"2023-02-21","close":3289.6338},{"date":"2023-02-22","close":3245.719},{"date":"2023-02-23","close":3177.8501},{"date":"2023-02-24","close":3241.7266},{"date":"2023-02-27","close":3249.7112},{"date":"2023-02-28","close":3193.8193},{"date":"2023-03-02","close":3181.8428},{"date":"2023-03-03","close":3149.9043},{"date":"2023-03-06","close":3149.9043},{"date":"2023-03-07","close":3105.9893},{"date":"2023-03-08","close":3058.0823},{"date":"2023-03-09","close":3010.1748},{"date":"2023-03-10","close":3030.1362},{"date":"2023-03-13","close":3070.0588},{"date":"2023-03-14","close":2998.1978},{"date":"2023-03-15","close":3054.0901},{"date":"2023-03-16","close":3046.1052},{"date":"2023-03-17","close":3046.1052},{"date":"2023-03-20","close":2970.2517},{"date":"2023-03-21","close":2978.2366},{"date":"2023-03-22","close":2978.2366},{"date":"2023-03-23","close":2934.3215},{"date":"2023-03-24","close":2978.2366},{"date":"2023-03-27","close":2962.2676},{"date":"2023-03-28","close":3002.1902},{"date":"2023-03-29","close":3010.1748},{"date":"2023-03-30","close":3105.9893},{"date":"2023-03-31","close":3105.9893},{"date":"2023-04-03","close":3117.9661},{"date":"2023-04-04","close":3141.9197},{"date":"2023-04-05","close":3173.8579},{"date":"2023-04-06","close":3149.9043},{"date":"2023-04-07","close":3169.866},{"date":"2023-04-10","close":3109.9814},{"date":"2023-04-11","close":3070.0588},{"date":"2023-04-12","close":3018.1592},{"date":"2023-04-13","close":3066.0664},{"date":"2023-04-14","close":3101.9971},{"date":"2023-04-17","close":3145.9119},{"date":"2023-04-18","close":3137.9275},{"date":"2023-04-19","close":3113.9736},{"date":"2023-04-20","close":3086.0278},{"date":"2023-04-21","close":3030.1362},{"date":"2023-04-24","close":2990.2134},{"date":"2023-04-25","close":2978.2366},{"date":"2023-04-26","close":2978.2366},{"date":"2023-04-27","close":2942.3062},{"date":"2023-04-28","close":3002.1902},{"date":"2023-05-02","close":3054.0901},{"date":"2023-05-03","close":3026.144},{"date":"2023-05-04","close":3014.1672},{"date":"2023-05-08","close":3117.9661},{"date":"2023-05-09","close":3121.9585},{"date":"2023-05-10","close":3101.9971},{"date":"2023-05-11","close":3149.9043},{"date":"2023-05-12","close":3185.835},{"date":"2023-05-15","close":3225.7576},{"date":"2023-05-16","close":3333.5486},{"date":"2023-05-17","close":3297.6187},{"date":"2023-05-18","close":3273.6646},{"date":"2023-05-19","close":3357.5027},{"date":"2023-05-22","close":3353.51},{"date":"2023-05-23","close":3337.541},{"date":"2023-05-24","close":3329.5566},{"date":"2023-05-25","close":3325.5645},{"date":"2023-05-26","close":3321.5718},{"date":"2023-05-30","close":3406.7561},{"date":"2023-05-31","close":3435.627},{"date":"2023-06-01","close":3489.2441},{"date":"2023-06-02","close":3489.2441},{"date":"2023-06-05","close":3480.9956},{"date":"2023-06-07","close":3530.488},{"date":"2023-06-08","close":3530.488},{"date":"2023-06-09","close":3509.8662},{"date":"2023-06-12","close":3489.2441},{"date":"2023-06-13","close":3435.627},{"date":"2023-06-14","close":3377.8853},{"date":"2023-06-15","close":3349.0144},{"date":"2023-06-16","close":3336.6414},{"date":"2023-06-19","close":3390.2585},{"date":"2023-06-20","close":3493.3687},{"date":"2023-06-21","close":3435.627},{"date":"2023-06-22","close":3398.5073},{"date":"2023-06-23","close":3299.5215},{"date":"2023-06-26","close":3307.7705},{"date":"2023-06-27","close":3299.5215},{"date":"2023-06-28","close":3295.3972},{"date":"2023-06-29","close":3307.7705},{"date":"2023-06-30","close":3307.7705},{"date":"2023-07-03","close":3361.3875},{"date":"2023-07-04","close":3336.6414},{"date":"2023-07-05","close":3287.1484},{"date":"2023-07-06","close":3299.5215},{"date":"2023-07-07","close":3204.6602},{"date":"2023-07-10","close":3155.1675},{"date":"2023-07-11","close":3212.9092},{"date":"2023-07-12","close":3225.2827},{"date":"2023-07-13","close":3295.3972},{"date":"2023-07-14","close":3307.7705},{"date":"2023-07-17","close":3295.3972},{"date":"2023-07-18","close":3270.6511},{"date":"2023-07-19","close":3262.4021},{"date":"2023-07-20","close":3233.5312},{"date":"2023-07-21","close":3225.2827},{"date":"2023-07-24","close":3212.9092},{"date":"2023-07-25","close":3179.9141},{"date":"2023-07-26","close":3212.9092},{"date":"2023-07-27","close":3217.0339},{"date":"2023-07-28","close":3217.0339},{"date":"2023-07-31","close":3270.6511},{"date":"2023-08-01","close":3295.3972},{"date":"2023-08-02","close":3270.6511},{"date":"2023-08-03","close":3250.0291},{"date":"2023-08-04","close":3250.0291},{"date":"2023-08-07","close":3233.5312},{"date":"2023-08-08","close":3254.1531},{"date":"2023-08-09","close":3204.6602},{"date":"2023-08-10","close":3142.7944},{"date":"2023-08-11","close":3192.2871},{"date":"2023-08-14","close":3225.2827},{"date":"2023-08-16","close":3274.7754},{"date":"2023-08-17","close":3196.4116},{"date":"2023-08-18","close":3200.5359},{"date":"2023-08-21","close":3217.0339},{"date":"2023-08-22","close":3208.7849},{"date":"2023-08-23","close":3221.158},{"date":"2023-08-24","close":3250.0291},{"date":"2023-08-25","close":3208.7849},{"date":"2023-08-28","close":3258.2776},{"date":"2023-08-29","close":3274.7754},{"date":"2023-08-30","close":3291.2729},{"date":"2023-08-31","close":3237.6555},{"date":"2023-09-01","close":3295.3972},{"date":"2023-09-04","close":3295.3972},{"date":"2023-09-05","close":3299.5215},{"date":"2023-09-06","close":3299.5215},{"date":"2023-09-07","close":3237.6555},{"date":"2023-09-08","close":3270.6511},{"date":"2023-09-11","close":3258.2776},{"date":"2023-09-12","close":3233.5312},{"date":"2023-09-13","close":3208.7849},{"date":"2023-09-14","close":3188.1628},{"date":"2023-09-15","close":3101.5505},{"date":"2023-09-18","close":3101.5505},{"date":"2023-09-19","close":3134.5459},{"date":"2023-09-20","close":3076.8042},{"date":"2023-09-21","close":3093.3018},{"date":"2023-09-22","close":3064.4309},{"date":"2023-09-25","close":3105.6748},{"date":"2023-09-26","close":3126.2969},{"date":"2023-09-27","close":3122.1724},{"date":"2023-10-04","close":3035.5598},{"date":"2023-10-05","close":3002.5647},{"date":"2023-10-06","close":2990.1914},{"date":"2023-10-10","close":2965.4453},{"date":"2023-10-11","close":2953.072},{"date":"2023-10-12","close":2936.5745},{"date":"2023-10-13","close":2887.0815},{"date":"2023-10-16","close":2891.2061},{"date":"2023-10-17","close":2907.7036},{"date":"2023-10-18","close":2903.5793},{"date":"2023-10-19","close":2816.9666},{"date":"2023-10-20","close":2796.3447},{"date":"2023-10-23","close":2713.8564},{"date":"2023-10-24","close":2722.1055},{"date":"2023-10-25","close":2709.7322},{"date":"2023-10-26","close":2656.1147},{"date":"2023-10-27","close":2660.2395},{"date":"2023-10-30","close":2656.1147},{"date":"2023-10-31","close":2639.6172},{"date":"2023-11-01","close":2618.9954},{"date":"2023-11-02","close":2627.2444},{"date":"2023-11-03","close":2730.3542},{"date":"2023-11-06","close":2800.469},{"date":"2023-11-07","close":2730.3542},{"date":"2023-11-08","close":2755.1008},{"date":"2023-11-09","close":2755.1008},{"date":"2023-11-10","close":2746.8518},{"date":"2023-11-13","close":2722.1055},{"date":"2023-11-14","close":2701.4834},{"date":"2023-11-15","close":2771.5984},{"date":"2023-11-16","close":2812.842},{"date":"2023-11-17","close":2866.4592},{"date":"2023-11-20","close":2907.7036},{"date":"2023-11-21","close":2940.6987},{"date":"2023-11-22","close":2986.0671},{"date":"2023-11-23","close":2998.4404},{"date":"2023-11-24","close":3052.0576},{"date":"2023-11-27","close":2961.3206},{"date":"2023-11-28","close":2936.5745},{"date":"2023-11-29","close":2992.5168},{"date":"2023-11-30","close":2971.0806},{"date":"2023-12-01","close":3035.3896},{"date":"2023-12-04","close":3035.3896},{"date":"2023-12-05","close":3043.9641},{"date":"2023-12-06","close":3108.2732},{"date":"2023-12-07","close":3129.7095},{"date":"2023-12-08","close":3215.4553},{"date":"2023-12-11","close":3142.5713},{"date":"2023-12-12","close":3112.5603},{"date":"2023-12-13","close":3142.5713},{"date":"2023-12-14","close":3151.146},{"date":"2023-12-15","close":3194.0188},{"date":"2023-12-18","close":3108.2732},{"date":"2023-12-19","close":3103.9861},{"date":"2023-12-20","close":3138.2842},{"date":"2023-12-21","close":3142.5713},{"date":"2023-12-22","close":3146.8586},{"date":"2023-12-26","close":3129.7095},{"date":"2023-12-27","close":3133.9968},{"date":"2023-12-28","close":3129.7095},{"date":"2024-01-02","close":3172.5825},{"date":"2024-01-03","close":3189.7314},{"date":"2024-01-04","close":3142.5713},{"date":"2024-01-05","close":3125.4224},{"date":"2024-01-08","close":3138.2842},{"date":"2024-01-09","close":3146.8586},{"date":"2024-01-10","close":3138.2842},{"date":"2024-01-11","close":3151.146},{"date":"2024-01-12","close":3129.7095},{"date":"2024-01-15","close":3125.4224},{"date":"2024-01-16","close":3103.9861},{"date":"2024-01-17","close":3052.5388},{"date":"2024-01-18","close":3073.9751},{"date":"2024-01-19","close":3069.688},{"date":"2024-01-22","close":3103.9861},{"date":"2024-01-23","close":3121.135},{"date":"2024-01-24","close":3099.6987},{"date":"2024-01-25","close":3133.9968},{"date":"2024-01-26","close":3095.4114},{"date":"2024-01-29","close":3142.5713},{"date":"2024-01-30","close":3194.0188},{"date":"2024-01-31","close":3224.0298},{"date":"2024-02-01","close":3249.7534},{"date":"2024-02-02","close":3301.2007},{"date":"2024-02-05","close":3344.0735},{"date":"2024-02-06","close":3344.0735},{"date":"2024-02-07","close":3305.4878},{"date":"2024-02-08","close":3305.4878},{"date":"2024-02-13","close":3322.637},{"date":"2024-02-14","close":3344.0735},{"date":"2024-02-15","close":3322.637},{"date":"2024-02-16","close":3326.9241},{"date":"2024-02-19","close":3314.0625},{"date":"2024-02-20","close":3335.4988},{"date":"2024-02-21","close":3314.0625},{"date":"2024-02-22","close":3326.9241},{"date":"2024-02-23","close":3344.0735},{"date":"2024-02-26","close":3348.3606},{"date":"2024-02-27","close":3348.3606},{"date":"2024-02-28","close":3326.9241},{"date":"2024-02-29","close":3416.957},{"date":"2024-03-04","close":3459.8296},{"date":"2024-03-05","close":3494.1277},{"date":"2024-03-06","close":3639.895},{"date":"2024-03-07","close":3609.8843},{"date":"2024-03-08","close":3601.3098},{"date":"2024-03-11","close":3618.459},{"date":"2024-03-12","close":3635.6077},{"date":"2024-03-13","close":3609.8843},{"date":"2024-03-14","close":3614.1716},{"date":"2024-03-15","close":3562.7241},{"date":"2024-03-18","close":3485.5532},{"date":"2024-03-19","close":3575.5864},{"date":"2024-03-20","close":3618.459},{"date":"2024-03-21","close":3648.4697},{"date":"2024-03-22","close":3772.8005},{"date":"2024-03-25","close":3897.1316},{"date":"2024-03-26","close":3815.6733},{"date":"2024-03-27","close":3837.1094},{"date":"2024-03-28","close":3777.0879},{"date":"2024-03-29","close":3738.5022},{"date":"2024-04-01","close":3789.9495},{"date":"2024-04-02","close":3854.2588},{"date":"2024-04-03","close":3940.0042},{"date":"2024-04-04","close":3927.1423},{"date":"2024-04-05","close":3862.8335},{"date":"2024-04-08","close":3819.9609},{"date":"2024-04-09","close":3729.928},{"date":"2024-04-11","close":3725.6409},{"date":"2024-04-12","close":3764.2263},{"date":"2024-04-15","close":3777.0879},{"date":"2024-04-16","close":3665.6187},{"date":"2024-04-17","close":3687.0554},{"date":"2024-04-18","close":3721.3535},{"date":"2024-04-19","close":3695.6299},{"date":"2024-04-22","close":3772.8005},{"date":"2024-04-23","close":3777.0879},{"date":"2024-04-24","close":3837.1094},{"date":"2024-04-25","close":3867.1208},{"date":"2024-04-26","close":3892.8442},{"date":"2024-04-29","close":3974.3022},{"date":"2024-04-30","close":3944.2915},{"date":"2024-05-02","close":3909.9934},{"date":"2024-05-03","close":3871.408},{"date":"2024-05-07","close":3884.2703},{"date":"2024-05-08","close":4008.6003},{"date":"2024-05-09","close":4124.3569},{"date":"2024-05-10","close":4068.6223},{"date":"2024-05-13","close":4167.23},{"date":"2024-05-14","close":4124.3569},{"date":"2024-05-16","close":4167.23},{"date":"2024-05-17","close":4184.3794},{"date":"2024-05-20","close":4128.6445},{"date":"2024-05-21","close":4081.4844},{"date":"2024-05-22","close":4094.3459},{"date":"2024-05-23","close":4077.1965},{"date":"2024-05-24","close":4120.0703},{"date":"2024-05-27","close":4184.3794},{"date":"2024-05-28","close":4180.0913},{"date":"2024-05-29","close":4171.5171},{"date":"2024-05-30","close":4224.6489},{"date":"2024-05-31","close":4255.5181},{"date":"2024-06-03","close":4259.9282},{"date":"2024-06-04","close":4264.3379},{"date":"2024-06-05","close":4361.355},{"date":"2024-06-07","close":4317.2568},{"date":"2024-06-10","close":4312.8467},{"date":"2024-06-11","close":4286.3872},{"date":"2024-06-12","close":4193.7803},{"date":"2024-06-13","close":4162.9116},{"date":"2024-06-14","close":4061.4846},{"date":"2024-06-17","close":3968.877},{"date":"2024-06-18","close":3982.1067},{"date":"2024-06-19","close":3858.6306},{"date":"2024-06-20","close":3995.3367},{"date":"2024-06-21","close":4026.2056},{"date":"2024-06-24","close":4118.812},{"date":"2024-06-25","close":4149.6816},{"date":"2024-06-26","close":4092.3533},{"date":"2024-06-27","close":4052.6643},{"date":"2024-06-28","close":4070.304},{"date":"2024-07-01","close":4057.0747},{"date":"2024-07-02","close":4061.4846},{"date":"2024-07-03","close":4162.9116},{"date":"2024-07-04","close":4193.7803},{"date":"2024-07-05","close":4123.2227},{"date":"2024-07-08","close":4061.4846},{"date":"2024-07-09","close":3977.6973},{"date":"2024-07-10","close":3982.1067},{"date":"2024-07-11","close":4092.3533},{"date":"2024-07-12","close":4105.583},{"date":"2024-07-15","close":4176.1406},{"date":"2024-07-16","close":4184.9604},{"date":"2024-07-17","close":4193.7803},{"date":"2024-07-18","close":4259.9282},{"date":"2024-07-19","close":4237.8789},{"date":"2024-07-22","close":4268.748},{"date":"2024-07-23","close":4246.6982},{"date":"2024-07-24","close":4304.0269},{"date":"2024-07-25","close":4286.3872},{"date":"2024-07-26","close":4295.207},{"date":"2024-07-29","close":4334.896},{"date":"2024-07-30","close":4334.896},{"date":"2024-07-31","close":4352.5352},{"date":"2024-08-01","close":4405.4541},{"date":"2024-08-02","close":4365.7651},{"date":"2024-08-05","close":4162.9116},{"date":"2024-08-06","close":4299.6167},{"date":"2024-08-07","close":4383.4043},{"date":"2024-08-08","close":4317.2568},{"date":"2024-08-09","close":4290.7974},{"date":"2024-08-12","close":4339.3062},{"date":"2024-08-13","close":4401.0439},{"date":"2024-08-14","close":4506.8804},{"date":"2024-08-16","close":4383.4043},{"date":"2024-08-19","close":4330.4858},{"date":"2024-08-20","close":4326.0757},{"date":"2024-08-21","close":4321.6665},{"date":"2024-08-22","close":4326.0757},{"date":"2024-08-23","close":4383.4043},{"date":"2024-08-26","close":4427.5029},{"date":"2024-08-27","close":4436.3228},{"date":"2024-08-28","close":4453.9624},{"date":"2024-08-29","close":4418.6836},{"date":"2024-08-30","close":4533.3398},{"date":"2024-09-02","close":4436.3228},{"date":"2024-09-03","close":4471.6011},{"date":"2024-09-04","close":4489.2412},{"date":"2024-09-05","close":4489.2412},{"date":"2024-09-06","close":4489.2412},{"date":"2024-09-09","close":4409.8638},{"date":"2024-09-10","close":4577.4385},{"date":"2024-09-11","close":4586.2578},{"date":"2024-09-12","close":4621.5371},{"date":"2024-09-13","close":4533.3398},{"date":"2024-09-19","close":4683.2754},{"date":"2024-09-20","close":4630.3569},{"date":"2024-09-23","close":4674.4556},{"date":"2024-09-24","close":4656.8159},{"date":"2024-09-25","close":4550.979},{"date":"2024-09-26","close":4506.8804},{"date":"2024-09-27","close":4489.2412},{"date":"2024-09-30","close":4401.0439},{"date":"2024-10-02","close":4281.9775},{"date":"2024-10-04","close":4330.4858},{"date":"2024-10-07","close":4361.355},{"date":"2024-10-08","close":4180.5508},{"date":"2024-10-10","close":4304.0269},{"date":"2024-10-11","close":4339.3062},{"date":"2024-10-14","close":4480.4214},{"date":"2024-10-15","close":4489.2412},{"date":"2024-10-16","close":4352.5352},{"date":"2024-10-17","close":4436.3228},{"date":"2024-10-18","close":4436.3228},{"date":"2024-10-21","close":4480.4214},{"date":"2024-10-22","close":4409.8638},{"date":"2024-10-23","close":4383.4043},{"date":"2024-10-24","close":4383.4043},{"date":"2024-10-25","close":4356.9453},{"date":"2024-10-28","close":4295.207},{"date":"2024-10-29","close":4321.6665},{"date":"2024-10-30","close":4365.7651},{"date":"2024-10-31","close":4401.0439},{"date":"2024-11-01","close":4383.4043},{"date":"2024-11-04","close":4286.3872},{"date":"2024-11-05","close":4246.6982},{"date":"2024-11-06","close":4211.4199},{"date":"2024-11-07","close":4189.3701},{"date":"2024-11-08","close":4149.6816},{"date":"2024-11-11","close":4092.3533},{"date":"2024-11-12","close":4039.4351},{"date":"2024-11-13","close":4043.845},{"date":"2024-11-14","close":4105.583},{"date":"2024-11-15","close":4109.9927},{"date":"2024-11-18","close":4101.1733},{"date":"2024-11-19","close":4114.4028},{"date":"2024-11-20","close":4233.4692},{"date":"2024-11-21","close":4237.8789},{"date":"2024-11-22","close":4268.748},{"date":"2024-11-25","close":4290.7974},{"date":"2024-11-26","close":4370.1748},{"date":"2024-11-27","close":4361.355},{"date":"2024-11-28","close":4379.7104},{"date":"2024-11-29","close":4352.5073},{"date":"2024-12-02","close":4352.5073},{"date":"2024-12-03","close":4243.6948},{"date":"2024-12-04","close":4202.8896},{"date":"2024-12-05","close":4094.0769},{"date":"2024-12-06","close":4098.6108},{"date":"2024-12-09","close":4007.9336},{"date":"2024-12-10","close":4157.5513},{"date":"2024-12-11","close":4125.814},{"date":"2024-12-12","close":4261.8301},{"date":"2024-12-13","close":4130.3477},{"date":"2024-12-16","close":3958.061},{"date":"2024-12-17","close":3908.1887},{"date":"2024-12-18","close":3858.3164},{"date":"2024-12-19","close":3908.1887},{"date":"2024-12-20","close":3862.8503},{"date":"2024-12-23","close":3971.6631},{"date":"2024-12-24","close":4080.4756},{"date":"2024-12-26","close":4066.874},{"date":"2024-12-27","close":4030.6035},{"date":"2024-12-30","close":3858.3164},{"date":"2025-01-02","close":3930.8584},{"date":"2025-01-03","close":4044.2046},{"date":"2025-01-06","close":3971.6631},{"date":"2025-01-07","close":4044.2046},{"date":"2025-01-08","close":4089.5435},{"date":"2025-01-09","close":4085.0095},{"date":"2025-01-10","close":4085.0095},{"date":"2025-01-13","close":4071.408},{"date":"2025-01-14","close":4017.0017},{"date":"2025-01-15","close":4021.5352},{"date":"2025-01-16","close":4035.137},{"date":"2025-01-17","close":4053.2725},{"date":"2025-01-20","close":3998.8662},{"date":"2025-01-21","close":4098.6108},{"date":"2025-01-22","close":4107.6787},{"date":"2025-01-23","close":4166.6187},{"date":"2025-01-24","close":4171.1528},{"date":"2025-01-31","close":4198.356},{"date":"2025-02-03","close":4175.687},{"date":"2025-02-04","close":4180.2207},{"date":"2025-02-05","close":4157.5513},{"date":"2025-02-06","close":4284.4995},{"date":"2025-02-07","close":4207.4238},{"date":"2025-02-10","close":4261.8301},{"date":"2025-02-11","close":4275.4316},{"date":"2025-02-12","close":4252.7627},{"date":"2025-02-13","close":4234.6265},{"date":"2025-02-14","close":4316.2363},{"date":"2025-02-17","close":4393.3125},{"date":"2025-02-18","close":4361.5747},{"date":"2025-02-19","close":4388.7783},{"date":"2025-02-20","close":4483.9893},{"date":"2025-02-21","close":4483.9893},{"date":"2025-02-24","close":4479.4551},{"date":"2025-02-25","close":4488.5229},{"date":"2025-02-26","close":4438.6509},{"date":"2025-02-27","close":4461.3203},{"date":"2025-02-28","close":4393.3125},{"date":"2025-03-04","close":4420.5146},{"date":"2025-03-05","close":4474.9219},{"date":"2025-03-06","close":4515.7261},{"date":"2025-03-07","close":4434.1167},{"date":"2025-03-10","close":4465.854},{"date":"2025-03-11","close":4384.2441},{"date":"2025-03-12","close":4361.5747},{"date":"2025-03-13","close":4343.4395},{"date":"2025-03-14","close":4338.9053},{"date":"2025-03-17","close":4415.9814},{"date":"2025-03-18","close":4488.5229},{"date":"2025-03-19","close":4506.6587},{"date":"2025-03-20","close":4515.7261},{"date":"2025-03-21","close":4570.1328},{"date":"2025-03-24","close":4561.0649},{"date":"2025-03-25","close":4561.0649},{"date":"2025-03-26","close":4443.1846},{"date":"2025-03-27","close":4289.0337},{"date":"2025-03-28","close":4357.0415},{"date":"2025-03-31","close":4266.3643},{"date":"2025-04-01","close":4239.1606},{"date":"2025-04-02","close":4234.6265},{"date":"2025-04-03","close":4157.5513},{"date":"2025-04-04","close":4162.085},{"date":"2025-04-07","close":4112.2129},{"date":"2025-04-08","close":4075.9419},{"date":"2025-04-09","close":4017.0017},{"date":"2025-04-10","close":4184.7544},{"date":"2025-04-11","close":4157.5513},{"date":"2025-04-14","close":4184.7544},{"date":"2025-04-15","close":4252.7627},{"date":"2025-04-16","close":4243.6948},{"date":"2025-04-17","close":4279.9653},{"date":"2025-04-18","close":4289.0337},{"date":"2025-04-21","close":4329.8379},{"date":"2025-04-22","close":4311.7026},{"date":"2025-04-23","close":4320.7705},{"date":"2025-04-24","close":4357.0415},{"date":"2025-04-25","close":4402.3799},{"date":"2025-04-28","close":4420.5146},{"date":"2025-04-29","close":4425.0493},{"date":"2025-04-30","close":4420.5146},{"date":"2025-05-02","close":4415.9814},{"date":"2025-05-07","close":4343.4395},{"date":"2025-05-08","close":4397.8457},{"date":"2025-05-09","close":4393.3125},{"date":"2025-05-12","close":4243.6948},{"date":"2025-05-13","close":4184.7544},{"date":"2025-05-14","close":4198.356},{"date":"2025-05-15","close":4134.8818},{"date":"2025-05-16","close":4171.1528},{"date":"2025-05-19","close":4075.99},{"date":"2025-05-20","close":4094.0261},{"date":"2025-05-21","close":4085.0081},{"date":"2025-05-22","close":4062.4641},{"date":"2025-05-23","close":4053.4465},{"date":"2025-05-26","close":4080.4756},{"date":"2025-05-27","close":3939.926},{"date":"2025-05-28","close":3939.926},{"date":"2025-05-29","close":4072.8796},{"date":"2025-05-30","close":4105.6499},{"date":"2025-06-02","close":4054.1541},{"date":"2025-06-04","close":4166.5088},{"date":"2025-06-05","close":4077.5613},{"date":"2025-06-09","close":4091.6055},{"date":"2025-06-10","close":4096.2871},{"date":"2025-06-11","close":4054.1541},{"date":"2025-06-12","close":4133.7388},{"date":"2025-06-13","close":4044.791},{"date":"2025-06-16","close":4040.1094},{"date":"2025-06-17","close":3923.0725},{"date":"2025-06-18","close":3932.4358},{"date":"2025-06-19","close":3932.4358},{"date":"2025-06-20","close":3937.1172},{"date":"2025-06-23","close":3815.3989},{"date":"2025-06-24","close":3843.4878},{"date":"2025-06-25","close":3918.3911},{"date":"2025-06-26","close":4030.7466},{"date":"2025-06-27","close":3997.9763},{"date":"2025-06-30","close":3932.4358},{"date":"2025-07-01","close":3937.1172},{"date":"2025-07-02","close":3965.2061},{"date":"2025-07-03","close":3969.8872},{"date":"2025-07-04","close":3932.4358},{"date":"2025-07-07","close":3951.1614},{"date":"2025-07-08","close":3997.9763},{"date":"2025-07-09","close":4054.1541},{"date":"2025-07-10","close":4091.6055},{"date":"2025-07-11","close":4105.6499},{"date":"2025-07-14","close":4100.9683},{"date":"2025-07-15","close":4100.9683},{"date":"2025-07-16","close":4058.8352},{"date":"2025-07-17","close":4082.2427},{"date":"2025-07-18","close":4072.8796},{"date":"2025-07-21","close":4082.2427},{"date":"2025-07-22","close":3965.2061},{"date":"2025-07-23","close":3983.9316},{"date":"2025-07-24","close":3951.1614},{"date":"2025-07-25","close":3951.1614},{"date":"2025-07-28","close":3923.0728},{"date":"2025-07-29","close":3941.7983},{"date":"2025-07-30","close":3979.2505},{"date":"2025-07-31","close":3979.2505},{"date":"2025-08-01","close":3946.48},{"date":"2025-08-04","close":4077.561},{"date":"2025-08-05","close":4194.5977},{"date":"2025-08-06","close":4129.0571},{"date":"2025-08-07","close":4180.5532},{"date":"2025-08-08","close":4133.7393},{"date":"2025-08-11","close":4157.146},{"date":"2025-08-12","close":4171.1904},{"date":"2025-08-13","close":4147.7832},{"date":"2025-08-14","close":4063.5166},{"date":"2025-08-18","close":4129.0571},{"date":"2025-08-19","close":4124.376},{"date":"2025-08-20","close":4100.9688},{"date":"2025-08-21","close":4091.6055},{"date":"2025-08-22","close":4100.9688},{"date":"2025-08-25","close":4157.146},{"date":"2025-08-26","close":4152.4648},{"date":"2025-08-27","close":4166.5093},{"date":"2025-08-28","close":4166.5093},{"date":"2025-08-29","close":4105.6499},{"date":"2025-09-01","close":4175.8721},{"date":"2025-09-02","close":4232.0498},{"date":"2025-09-03","close":4208.6421},{"date":"2025-09-04","close":4203.9609},{"date":"2025-09-05","close":4250.7759},{"date":"2025-09-08","close":4306.9531},{"date":"2025-09-09","close":4311.6348},{"date":"2025-09-10","close":4306.9531},{"date":"2025-09-11","close":4306.9531},{"date":"2025-09-12","close":4386.5381},{"date":"2025-09-15","close":4372.4937},{"date":"2025-09-16","close":4264.8203},{"date":"2025-09-17","close":4306.9531},{"date":"2025-09-18","close":4288.2271},{"date":"2025-09-19","close":4570.0},{"date":"2025-09-22","close":4264.8203},{"date":"2025-09-23","close":4208.6421},{"date":"2025-09-24","close":4208.6421},{"date":"2025-09-25","close":4232.0498},{"date":"2025-09-26","close":4189.9165},{"date":"2025-09-29","close":4227.3682},{"date":"2025-09-30","close":4241.4126},{"date":"2025-10-01","close":4250.7759},{"date":"2025-10-02","close":4236.731},{"date":"2025-10-10","close":4208.6421},{"date":"2025-10-13","close":4199.2798},{"date":"2025-10-14","close":4175.8721},{"date":"2025-10-15","close":4189.9165},{"date":"2025-10-16","close":4218.0054},{"date":"2025-10-17","close":4175.8721},{"date":"2025-10-20","close":4189.9165},{"date":"2025-10-21","close":4161.8276},{"date":"2025-10-22","close":4157.146},{"date":"2025-10-23","close":4157.146},{"date":"2025-10-24","close":4175.8721},{"date":"2025-10-27","close":4152.4648},{"date":"2025-10-28","close":4138.4204},{"date":"2025-10-29","close":4129.0571},{"date":"2025-10-30","close":4105.6499},{"date":"2025-10-31","close":4082.2429},{"date":"2025-11-03","close":4007.3391},{"date":"2025-11-04","close":4021.3835},{"date":"2025-11-05","close":4049.4724},{"date":"2025-11-06","close":4077.561},{"date":"2025-11-07","close":4058.8354},{"date":"2025-11-10","close":4030.7466},{"date":"2025-11-11","close":4054.1536},{"date":"2025-11-12","close":4063.5166},{"date":"2025-11-13","close":4115.0127},{"date":"2025-11-14","close":4063.5166},{"date":"2025-11-17","close":4143.1016},{"date":"2025-11-18","close":4157.146},{"date":"2025-11-19","close":4175.8721},{"date":"2025-11-20","close":4157.146},{"date":"2025-11-21","close":4133.7393},{"date":"2025-11-24","close":4157.146},{"date":"2025-11-25","close":4166.5093},{"date":"2025-11-26","close":4185.2349},{"date":"2025-11-27","close":4290.5664},{"date":"2025-11-28","close":4247.0811},{"date":"2025-12-01","close":4227.7544},{"date":"2025-12-02","close":4203.5957},{"date":"2025-12-03","close":4280.9033},{"date":"2025-12-04","close":4285.7349},{"date":"2025-12-05","close":4189.1006},{"date":"2025-12-08","close":4184.2686},{"date":"2025-12-09","close":4179.437},{"date":"2025-12-10","close":4140.7832},{"date":"2025-12-11","close":4334.0522},{"date":"2025-12-12","close":4169.7734},{"date":"2025-12-15","close":4164.9419},{"date":"2025-12-16","close":4111.793},{"date":"2025-12-17","close":4082.8027},{"date":"2025-12-18","close":3976.5049},{"date":"2025-12-19","close":4019.9902},{"date":"2025-12-22","close":3991.0},{"date":"2025-12-23","close":3976.5049},{"date":"2025-12-24","close":4024.822},{"date":"2025-12-26","close":4068.3074},{"date":"2025-12-29","close":4111.793},{"date":"2025-12-30","close":4121.4565},{"date":"2026-01-02","close":4160.1104},{"date":"2026-01-05","close":4169.7734},{"date":"2026-01-06","close":4271.2397},{"date":"2026-01-07","close":4280.9033},{"date":"2026-01-08","close":4280.9033},{"date":"2026-01-09","close":4285.7349},{"date":"2026-01-12","close":4227.7544},{"date":"2026-01-13","close":4242.2495},{"date":"2026-01-14","close":4227.7544},{"date":"2026-01-15","close":4247.0811},{"date":"2026-01-16","close":4280.9033},{"date":"2026-01-19","close":4242.2495},{"date":"2026-01-20","close":4276.0713},{"date":"2026-01-21","close":4285.7349},{"date":"2026-01-22","close":4237.4175},{"date":"2026-01-23","close":4237.4175},{"date":"2026-01-26","close":4276.0713},{"date":"2026-01-27","close":4319.5566},{"date":"2026-01-28","close":4242.2495},{"date":"2026-01-29","close":4256.7446},{"date":"2026-01-30","close":4271.2397},{"date":"2026-02-02","close":4222.9224},{"date":"2026-02-03","close":4218.0908},{"date":"2026-02-04","close":4227.7544},{"date":"2026-02-05","close":4242.2495},{"date":"2026-02-06","close":4242.2495},{"date":"2026-02-09","close":4218.0908},{"date":"2026-02-10","close":4222.9224},{"date":"2026-02-11","close":4251.9126},{"date":"2026-02-12","close":4290.5664},{"date":"2026-02-13","close":4295.3984},{"date":"2026-02-19","close":4300.23},{"date":"2026-02-20","close":4295.3984},{"date":"2026-02-23","close":4309.8936},{"date":"2026-02-24","close":4280.9033},{"date":"2026-02-25","close":4266.4082},{"date":"2026-02-26","close":4271.2397},{"date":"2026-02-27","close":4179.437},{"date":"2026-03-03","close":4140.7832},{"date":"2026-03-04","close":3966.8413},{"date":"2026-03-05","close":4082.8027},{"date":"2026-03-06","close":4058.644},{"date":"2026-03-09","close":4029.6538},{"date":"2026-03-10","close":4092.4661},{"date":"2026-03-11","close":4164.9419},{"date":"2026-03-12","close":4135.9517},{"date":"2026-03-13","close":4203.5957},{"date":"2026-03-16","close":4145.6147},{"date":"2026-03-17","close":4164.9419},{"date":"2026-03-18","close":4164.9419},{"date":"2026-03-19","close":4145.6147},{"date":"2026-03-20","close":4053.8123},{"date":"2026-03-23","close":4044.1489},{"date":"2026-03-24","close":4092.4661},{"date":"2026-03-25","close":4126.2881},{"date":"2026-03-26","close":4155.2783},{"date":"2026-03-27","close":4189.1006},{"date":"2026-03-30","close":4208.4272},{"date":"2026-03-31","close":4179.437},{"date":"2026-04-01","close":4198.7637},{"date":"2026-04-02","close":4348.5474},{"date":"2026-04-03","close":4348.5474},{"date":"2026-04-06","close":4343.7153},{"date":"2026-04-07","close":4329.2202},{"date":"2026-04-08","close":4329.2202},{"date":"2026-04-09","close":4416.1914},{"date":"2026-04-10","close":4493.4985},{"date":"2026-04-13","close":4532.1523},{"date":"2026-04-14","close":4445.1816},{"date":"2026-04-15","close":4314.7251},{"date":"2026-04-16","close":4338.8838},{"date":"2026-04-17","close":4343.7153},{"date":"2026-04-20","close":4358.2104},{"date":"2026-04-21","close":4382.3691},{"date":"2026-04-22","close":4445.1816},{"date":"2026-04-23","close":4459.6768},{"date":"2026-04-24","close":4435.5181},{"date":"2026-04-27","close":4440.3496},{"date":"2026-04-28","close":4425.8545},{"date":"2026-04-29","close":4232.5859},{"date":"2026-04-30","close":4372.7056},{"date":"2026-05-04","close":4237.4175},{"date":"2026-05-06","close":4058.644},{"date":"2026-05-07","close":4184.2686},{"date":"2026-05-08","close":4271.2397},{"date":"2026-05-11","close":4251.9126},{"date":"2026-05-12","close":4150.4468},{"date":"2026-05-13","close":4058.644},{"date":"2026-05-14","close":4116.6245},{"date":"2026-05-15","close":4116.6245},{"date":"2026-05-18","close":3991.0},{"date":"2026-05-19","close":4044.1489},{"date":"2026-05-20","close":3966.8413},{"date":"2026-05-21","close":3986.1682},{"date":"2026-05-22","close":3986.1682},{"date":"2026-05-26","close":4053.8123},{"date":"2026-05-27","close":3991.0},{"date":"2026-05-28","close":4035.0},{"date":"2026-05-29","close":3945.0},{"date":"2026-06-01","close":3910.0},{"date":"2026-06-02","close":3765.0},{"date":"2026-06-04","close":3650.0},{"date":"2026-06-05","close":3575.0},{"date":"2026-06-08","close":3500.0},{"date":"2026-06-09","close":3500.0},{"date":"2026-06-10","close":3475.0},{"date":"2026-06-11","close":3665.0},{"date":"2026-06-12","close":3635.0},{"date":"2026-06-15","close":3755.0},{"date":"2026-06-16","close":3885.0},{"date":"2026-06-17","close":3990.0},{"date":"2026-06-18","close":3980.0},{"date":"2026-06-19","close":3680.0},{"date":"2026-06-22","close":3555.0},{"date":"2026-06-23","close":3445.0},{"date":"2026-06-24","close":3430.0},{"date":"2026-06-25","close":3445.0},{"date":"2026-06-26","close":3430.0},{"date":"2026-06-29","close":3460.0},{"date":"2026-06-30","close":3320.0},{"date":"2026-07-01","close":3405.0},{"date":"2026-07-02","close":3360.0},{"date":"2026-07-03","close":3380.0},{"date":"2026-07-06","close":3325.0},{"date":"2026-07-07","close":3450.0},{"date":"2026-07-08","close":3400.0},{"date":"2026-07-09","close":3190.0},{"date":"2026-07-10","close":3300.0},{"date":"2026-07-13","close":3225.0},{"date":"2026-07-14","close":3155.0},{"date":"2026-07-15","close":3190.0},{"date":"2026-07-16","close":3185.0},{"date":"2026-07-20","close":3275.0},{"date":"2026-07-21","close":3330.0},{"date":"2026-07-22","close":3210.0},{"date":"2026-07-23","close":3185.0},{"date":"2026-07-24","close":3310.0},{"date":"2026-07-27","close":3355.0},{"date":"2026-07-28","close":3335.0},{"date":"2026-07-29","close":3295.0},{"date":"2026-07-30","close":3420.0},{"date":"2026-07-31","close":3290.0},{"date":"2026-08-03","close":3235.0},{"date":"2026-08-04","close":3195.0},{"date":"2026-08-05","close":3210.0},{"date":"2026-08-06","close":3185.0},{"date":"2026-08-07","close":3250.0},{"date":"2026-08-10","close":3290.0},{"date":"2026-08-11","close":3385.0},{"date":"2026-08-12","close":3270.0},{"date":"2026-08-13","close":3145.0},{"date":"2026-08-14","close":3290.0},{"date":"2026-08-18","close":3175.0},{"date":"2026-08-19","close":3085.0},{"date":"2026-08-20","close":3000.0},{"date":"2026-08-21","close":2985.0},{"date":"2026-08-24","close":3015.0},{"date":"2026-08-25","close":3020.0},{"date":"2026-08-26","close":3065.0},{"date":"2026-08-27","close":3055.0},{"date":"2026-08-28","close":3100.0},{"date":"2026-08-31","close":3125.0},{"date":"2026-09-01","close":3190.0},{"date":"2026-09-02","close":3120.0},{"date":"2026-09-03","close":3120.0},{"date":"2026-09-04","close":3085.0},{"date":"2026-09-07","close":3060.0},{"date":"2026-09-08","close":3140.0},{"date":"2026-09-09","close":3145.0},{"date":"2026-09-10","close":3120.0},{"date":"2026-09-11","close":3185.0},{"date":"2026-09-14","close":3210.0},{"date":"2026-09-15","close":3190.0},{"date":"2026-09-16","close":3135.0},{"date":"2026-09-17","close":3120.0},{"date":"2026-09-18","close":3060.0},{"date":"2026-09-21","close":3135.0},{"date":"2026-09-22","close":3175.0},{"date":"2026-09-23","close":3250.0},{"date":"2026-09-28","close":3185.0},{"date":"2026-09-29","close":3090.0},{"date":"2026-09-30","close":3100.0},{"date":"2026-10-01","close":3095.0},{"date":"2026-10-02","close":3120.0},{"date":"2026-10-06","close":3160.0},{"date":"2026-10-07","close":3175.0},{"date":"2026-10-08","close":3105.0},{"date":"2026-10-12","close":3070.0},{"date":"2026-10-13","close":3050.0},{"date":"2026-10-14","close":3110.0},{"date":"2026-10-15","close":3135.0},{"date":"2026-10-16","close":3100.0},{"date":"2026-10-19","close":3105.0},{"date":"2026-10-20","close":3105.0},{"date":"2026-10-21","close":3080.0},{"date":"2026-10-22","close":3070.0},{"date":"2026-10-23","close":3075.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":22736.0,"foreign_net":5345.0,"institution_net":-28081.0},{"date":"2026-10-21","retail_net":15373.0,"foreign_net":-38054.0,"institution_net":22681.0},{"date":"2026-10-20","retail_net":-16997.0,"foreign_net":11179.0,"institution_net":5818.0},{"date":"2026-10-19","retail_net":4563.0,"foreign_net":15954.0,"institution_net":-20517.0},{"date":"2026-10-16","retail_net":-43485.0,"foreign_net":-3270.0,"institution_net":46755.0},{"date":"2026-10-15","retail_net":-41678.0,"foreign_net":124225.0,"institution_net":-82547.0},{"date":"2026-10-14","retail_net":-15715.0,"foreign_net":-30478.0,"institution_net":46193.0},{"date":"2026-10-13","retail_net":2194.0,"foreign_net":-10861.0,"institution_net":8667.0},{"date":"2026-10-12","retail_net":-14414.0,"foreign_net":-20792.0,"institution_net":35206.0},{"date":"2026-10-08","retail_net":31495.0,"foreign_net":-55138.0,"institution_net":23643.0},{"date":"2026-10-07","retail_net":-13392.0,"foreign_net":-20628.0,"institution_net":34020.0},{"date":"2026-10-06","retail_net":-327.0,"foreign_net":-87839.0,"institution_net":88166.0},{"date":"2026-10-02","retail_net":7844.0,"foreign_net":-34756.0,"institution_net":26912.0},{"date":"2026-10-01","retail_net":14972.0,"foreign_net":-74309.0,"institution_net":59337.0},{"date":"2026-09-30","retail_net":3683.0,"foreign_net":-15148.0,"institution_net":11465.0},{"date":"2026-09-29","retail_net":23251.0,"foreign_net":-3638.0,"institution_net":-19613.0},{"date":"2026-09-28","retail_net":26916.0,"foreign_net":-142372.0,"institution_net":115456.0},{"date":"2026-09-23","retail_net":-62168.0,"foreign_net":-44172.0,"institution_net":106340.0},{"date":"2026-09-22","retail_net":-21044.0,"foreign_net":-45585.0,"institution_net":66629.0},{"date":"2026-09-21","retail_net":-77949.0,"foreign_net":42776.0,"institution_net":35173.0},{"date":"2026-09-18","retail_net":84332.0,"foreign_net":-132033.0,"institution_net":47701.0},{"date":"2026-09-17","retail_net":46068.0,"foreign_net":-7071.0,"institution_net":-38997.0},{"date":"2026-09-16","retail_net":6549.0,"foreign_net":-21023.0,"institution_net":14474.0},{"date":"2026-09-15","retail_net":-30290.0,"foreign_net":10975.0,"institution_net":19315.0},{"date":"2026-09-14","retail_net":-16490.0,"foreign_net":-31478.0,"institution_net":47968.0},{"date":"2026-09-11","retail_net":-33437.0,"foreign_net":16566.0,"institution_net":16871.0},{"date":"2026-09-10","retail_net":1762.0,"foreign_net":44114.0,"institution_net":-45876.0},{"date":"2026-09-09","retail_net":-101.0,"foreign_net":-32546.0,"institution_net":32647.0},{"date":"2026-09-08","retail_net":-32076.0,"foreign_net":-29004.0,"institution_net":61080.0},{"date":"2026-09-07","retail_net":9379.0,"foreign_net":-58410.0,"institution_net":49031.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":22736.0,"foreign_net":5345.0,"institution_net":-28081.0},"d3":{"retail_net":21112.0,"foreign_net":-21530.0,"institution_net":418.0},"d7":{"retail_net":-75203.0,"foreign_net":84901.0,"institution_net":-9698.0},"d14":{"retail_net":-46831.0,"foreign_net":-219422.0,"institution_net":266253.0},"d30":{"retail_net":-118446.0,"foreign_net":-667471.0,"institution_net":785917.0}},"analysis":"최근 5일 외국인 순매수 -8846.00, 기관 순매수 2.67만. 30일 누적: 외국인 -66.75만, 기관 78.59만.","foreign_flow":-8846.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":26656.0},"insider_trades":[],"price_analysis":{"current":3085.0,"low_30d":3000.0,"support":3026.5,"high_30d":3265.0,"change_1d":0.5,"change_7d":-0.2,"change_30d":-1.3,"resistance":3238.5,"position_in_range":32.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.99,"per":69.32,"quarter":"2024-Q4"},{"pbr":0.87,"per":97.38,"quarter":"2025-Q2"},{"pbr":0.9,"per":null,"quarter":"2025-Q4"},{"pbr":0.72,"per":268.61,"quarter":"2026-Q2"},{"pbr":0.67,"per":249.6,"quarter":"현재"}],"timeline":[{"close":4352.5073,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4105.6499,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4247.0811,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3320.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.87,"pbr_5y_low":0.72,"per_5y_avg":1693.56,"per_5y_low":69.32,"current_pbr":0.67,"current_per":249.6,"pbr_5y_high":0.99,"per_5y_high":6338.93,"pbr_5y_median":0.89,"per_5y_median":183.0,"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":["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 - INDUSTRIAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.5%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"PER 250.81x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.48,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.48,"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":52.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.85,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.99,"per":69.32,"close":4352.5073,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":97.38,"close":4105.6499,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.9,"per":6338.93,"close":4247.0811,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.72,"per":268.61,"close":3320.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"250.8배"},{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"0.5%"}],"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":22.23,"pbr":null,"per":null,"roa":0.0019417326974727886,"roe":0.0048131820902255346,"revenue":32463673068.0,"market_cap":null,"net_income":5470014135.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":2817078860607.0,"total_equity":1136465239100.0,"profit_margin":0.16849646444942445,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16899720908.0,"operating_margin":0.520573284255328},{"eps":-26.94,"pbr":null,"per":null,"roa":-0.0025236573712117817,"roe":-0.005705433339988417,"revenue":29119370754.0,"market_cap":null,"net_income":-6629760460.0,"fiscal_year":2025,"report_date":"2025-11-30","gross_margin":null,"total_assets":2627044596318.0,"total_equity":1162008223553.0,"profit_margin":-0.22767526523866588,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10931394867.0,"operating_margin":0.3753994191477645},{"eps":12.98,"pbr":null,"per":null,"roa":0.001126102760539075,"roe":0.002740617952342662,"revenue":30438230864.0,"market_cap":null,"net_income":3193372412.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":null,"total_assets":2835773540304.0,"total_equity":1165201595965.0,"profit_margin":0.10491320688998636,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14927768541.0,"operating_margin":0.49042825805804036},{"eps":4.09,"pbr":null,"per":null,"roa":0.0004069741911956949,"roe":0.0009300562604308091,"revenue":28147451687.0,"market_cap":null,"net_income":1006382860.0,"fiscal_year":2024,"report_date":"2024-11-30","gross_margin":null,"total_assets":2472841968291.0,"total_equity":1082066647811.0,"profit_margin":0.03575395993893122,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11975149308.0,"operating_margin":0.4254434625615066},{"eps":10.54,"pbr":null,"per":null,"roa":0.0010273148241327695,"roe":0.0023916767757817536,"revenue":28728845715.0,"market_cap":null,"net_income":2594158059.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":null,"total_assets":2525183126010.0,"total_equity":1084660805870.0,"profit_margin":0.09029802605837135,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14576390638.0,"operating_margin":0.5073782212694096},{"eps":14.55,"pbr":null,"per":null,"roa":0.0015233698751551232,"roe":0.003229556347177002,"revenue":26522645796.0,"market_cap":null,"net_income":3580417075.0,"fiscal_year":2023,"report_date":"2023-11-30","gross_margin":null,"total_assets":2350326820422.0,"total_equity":1108640534521.0,"profit_margin":0.13499471744029318,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11047724352.0,"operating_margin":0.41653930143221823},{"eps":33.61,"pbr":null,"per":null,"roa":0.003529156945477402,"roe":0.007406179993468744,"revenue":26435143760.0,"market_cap":null,"net_income":8272055680.0,"fiscal_year":2023,"report_date":"2023-05-31","gross_margin":null,"total_assets":2343918337381.0,"total_equity":1116912590201.0,"profit_margin":0.31291888385781186,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13147142296.0,"operating_margin":0.49733575937246954}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":62.79,"per":69.32,"date":"2024-11","close":4352.51,"source":"reported"},{"eps":62.79,"per":61.45,"date":"2024-12","close":3858.32,"source":"reported"},{"eps":62.79,"per":66.86,"date":"2025-01","close":4198.36,"source":"reported"},{"eps":62.79,"per":69.97,"date":"2025-02","close":4393.31,"source":"reported"},{"eps":62.79,"per":67.95,"date":"2025-03","close":4266.36,"source":"reported"},{"eps":62.79,"per":70.4,"date":"2025-04","close":4420.51,"source":"reported"},{"eps":42.16,"per":97.38,"date":"2025-05","close":4105.65,"source":"reported"},{"eps":42.16,"per":93.27,"date":"2025-06","close":3932.44,"source":"reported"},{"eps":42.16,"per":94.38,"date":"2025-07","close":3979.25,"source":"reported"},{"eps":42.16,"per":97.38,"date":"2025-08","close":4105.65,"source":"reported"},{"eps":42.16,"per":100.6,"date":"2025-09","close":4241.41,"source":"reported"},{"eps":42.16,"per":96.83,"date":"2025-10","close":4082.24,"source":"reported"},{"eps":0.67,"per":null,"date":"2025-11","close":4247.08,"source":"reported"},{"eps":0.67,"per":null,"date":"2025-12","close":4121.46,"source":"reported"},{"eps":0.67,"per":null,"date":"2026-01","close":4271.24,"source":"reported"},{"eps":0.67,"per":null,"date":"2026-02","close":4179.44,"source":"reported"},{"eps":0.67,"per":null,"date":"2026-03","close":4179.44,"source":"reported"},{"eps":0.67,"per":null,"date":"2026-04","close":4372.71,"source":"reported"},{"eps":0.67,"per":null,"date":"2026-05","close":3945.0,"source":"reported"},{"eps":12.36,"per":268.61,"date":"2026-06","close":3320.0,"source":"reported"},{"eps":12.36,"per":266.18,"date":"2026-07","close":3290.0,"source":"reported"},{"eps":12.36,"per":252.83,"date":"2026-08","close":3125.0,"source":"reported"},{"eps":12.36,"per":250.81,"date":"2026-09","close":3100.0,"source":"reported"},{"eps":12.36,"per":248.79,"date":"2026-10","close":3075.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"ESR켄달스퀘어리츠","phase":"above-fold","symbol_resolved":true}