{"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":"2026-10-23T09:55:11.028225+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-50.4,"direction":"higher_better","percentile":19},{"name":"영업이익 성장률","unit":"%","value":-47.3,"direction":"higher_better","percentile":19}],"summary":"매출 -50.4%","percentile":19},"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":33.3,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.9,"direction":"higher_better","percentile":32}],"summary":"RSI 33","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.41x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":70.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.8,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.89,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.3,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.8x, 순차입금비율 1.9x","percentile":44}},"signals":[],"summary":"디앤디플랫폼리츠(377190)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 1689.57억. 현재가 1,911원, 전일 대비 +0.6%, 30일 -11.9%. PER 10.4배 / ROE 2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7436.00, 기관 순매도 5446.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":11.79,"direction":"higher_better","percentile":null}],"summary":"배당수익률 11.79%","value_pct":11.79},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":122.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.89,"direction":"lower_better","percentile":null}],"summary":"배당성향 123%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":11.79},"catalysts":["전분기 대비 매출 102% 성장"],"portfolio":null,"technical":{"macd":-68.43102054044061,"grade":"F","trend":"하락","atr_14":51.214285714285715,"rsi_14":33.33333333333333,"sma_20":2008.95,"sma_60":2107.1833333333334,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(-68.43)가 시그널선(-64.05)을 하회합니다(데드크로스). 현재가가 SMA20(2009)과 SMA60(2107) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1765~2253 (현재 위치 30%).","bb_lower":1765.0004355404585,"bb_upper":2252.8995644595416,"macd_signal":-64.05140270672548},"change_pct":0.63,"chart_data":[{"date":"2024-10-23","open":2833,"high":2833,"low":2731,"close":2744,"volume":318946,"rsi_14":3.79,"sma_20":3364.5,"sma_60":3522.47,"sma_120":3478.59},{"date":"2024-10-24","open":2735,"high":2776,"low":2579,"close":2593,"volume":736168,"rsi_14":2.8,"sma_20":3332.25,"sma_60":3513.37,"sma_120":3473.79},{"date":"2024-10-25","open":2593,"high":2642,"low":2535,"close":2575,"volume":618977,"rsi_14":1.81,"sma_20":3297.25,"sma_60":3504.27,"sma_120":3468.82},{"date":"2024-10-28","open":2552,"high":2570,"low":2441,"close":2535,"volume":276454,"rsi_14":1.74,"sma_20":3259.3,"sma_60":3494.25,"sma_120":3463.53},{"date":"2024-10-29","open":2526,"high":2539,"low":2477,"close":2499,"volume":319843,"rsi_14":1.68,"sma_20":3219.6,"sma_60":3483.32,"sma_120":3457.85},{"date":"2024-10-30","open":2481,"high":2535,"low":2445,"close":2490,"volume":138944,"rsi_14":1.66,"sma_20":3184.6,"sma_60":3471.4,"sma_120":3452.22},{"date":"2024-10-31","open":2499,"high":2602,"low":2490,"close":2570,"volume":137308,"rsi_14":16.34,"sma_20":3156.55,"sma_60":3460.23,"sma_120":3447.29},{"date":"2024-11-01","open":2566,"high":2606,"low":2521,"close":2548,"volume":58143,"rsi_14":16.31,"sma_20":3128.75,"sma_60":3447.75,"sma_120":3442.12},{"date":"2024-11-04","open":2548,"high":2566,"low":2503,"close":2530,"volume":73682,"rsi_14":15.92,"sma_20":3099.7,"sma_60":3434.43,"sma_120":3437.03},{"date":"2024-11-05","open":2530,"high":2570,"low":2530,"close":2557,"volume":36902,"rsi_14":18.52,"sma_20":3073.15,"sma_60":3422.77,"sma_120":3432.18},{"date":"2024-11-06","open":2548,"high":2584,"low":2503,"close":2566,"volume":124239,"rsi_14":20.38,"sma_20":3048.05,"sma_60":3413.75,"sma_120":3427.38},{"date":"2024-11-07","open":2566,"high":2566,"low":2486,"close":2517,"volume":120318,"rsi_14":19.03,"sma_20":3020.45,"sma_60":3402.67,"sma_120":3421.88},{"date":"2024-11-08","open":2521,"high":2521,"low":2459,"close":2459,"volume":112950,"rsi_14":17.5,"sma_20":2993.6,"sma_60":3389.08,"sma_120":3415.91},{"date":"2024-11-11","open":2454,"high":2477,"low":2365,"close":2419,"volume":129156,"rsi_14":18.47,"sma_20":2965.7,"sma_60":3376.4,"sma_120":3409.24},{"date":"2024-11-12","open":2428,"high":2428,"low":2338,"close":2365,"volume":137869,"rsi_14":18.98,"sma_20":2935.05,"sma_60":3363.22,"sma_120":3401.82},{"date":"2024-11-13","open":2378,"high":2481,"low":2338,"close":2396,"volume":164303,"rsi_14":30.0,"sma_20":2905.65,"sma_60":3349.05,"sma_120":3394.57},{"date":"2024-11-14","open":2428,"high":2477,"low":2343,"close":2387,"volume":94093,"rsi_14":30.56,"sma_20":2876.75,"sma_60":3334.88,"sma_120":3387.24},{"date":"2024-11-15","open":2369,"high":2405,"low":2365,"close":2396,"volume":76182,"rsi_14":34.65,"sma_20":2848.85,"sma_60":3320.38,"sma_120":3379.91},{"date":"2024-11-18","open":2423,"high":2530,"low":2396,"close":2503,"volume":166324,"rsi_14":50.43,"sma_20":2827.2,"sma_60":3307.63,"sma_120":3373.74},{"date":"2024-11-19","open":2521,"high":2535,"low":2490,"close":2521,"volume":102221,"rsi_14":52.94,"sma_20":2810.75,"sma_60":3294.15,"sma_120":3367.82},{"date":"2024-11-20","open":2530,"high":2615,"low":2508,"close":2606,"volume":149637,"rsi_14":53.33,"sma_20":2803.0,"sma_60":3281.58,"sma_120":3362.53},{"date":"2024-11-21","open":2566,"high":2619,"low":2548,"close":2552,"volume":101668,"rsi_14":50.39,"sma_20":2800.75,"sma_60":3267.85,"sma_120":3356.7},{"date":"2024-11-22","open":2566,"high":2579,"low":2548,"close":2557,"volume":109574,"rsi_14":52.42,"sma_20":2799.75,"sma_60":3254.2,"sma_120":3350.82},{"date":"2024-11-25","open":2570,"high":2588,"low":2535,"close":2544,"volume":163877,"rsi_14":48.76,"sma_20":2800.25,"sma_60":3239.65,"sma_120":3344.87},{"date":"2024-11-26","open":2539,"high":2548,"low":2503,"close":2539,"volume":86318,"rsi_14":47.5,"sma_20":2802.5,"sma_60":3225.67,"sma_120":3339.45},{"date":"2024-11-27","open":2508,"high":2535,"low":2477,"close":2490,"volume":87247,"rsi_14":47.5,"sma_20":2802.5,"sma_60":3210.68,"sma_120":3333.57},{"date":"2024-11-28","open":2490,"high":2561,"low":2481,"close":2535,"volume":175127,"rsi_14":57.26,"sma_20":2800.5,"sma_60":3196.7,"sma_120":3328.03},{"date":"2024-11-29","open":2535,"high":2539,"low":2468,"close":2477,"volume":146244,"rsi_14":55.37,"sma_20":2796.5,"sma_60":3181.63,"sma_120":3321.82},{"date":"2024-12-02","open":2512,"high":2530,"low":2472,"close":2530,"volume":103688,"rsi_14":65.29,"sma_20":2796.5,"sma_60":3167.33,"sma_120":3316.37},{"date":"2024-12-03","open":2521,"high":2557,"low":2490,"close":2548,"volume":95750,"rsi_14":64.41,"sma_20":2796.0,"sma_60":3153.2,"sma_120":3311.07},{"date":"2024-12-04","open":2508,"high":2539,"low":2508,"close":2517,"volume":31906,"rsi_14":61.79,"sma_20":2793.25,"sma_60":3138.97,"sma_120":3305.69},{"date":"2024-12-05","open":2499,"high":2530,"low":2490,"close":2499,"volume":47211,"rsi_14":59.2,"sma_20":2792.25,"sma_60":3124.32,"sma_120":3299.73},{"date":"2024-12-06","open":2512,"high":2526,"low":2472,"close":2526,"volume":66192,"rsi_14":52.34,"sma_20":2796.0,"sma_60":3109.85,"sma_120":3293.98},{"date":"2024-12-09","open":2477,"high":2530,"low":2436,"close":2436,"volume":102610,"rsi_14":42.28,"sma_20":2797.0,"sma_60":3093.63,"sma_120":3287.89},{"date":"2024-12-10","open":2477,"high":2521,"low":2468,"close":2521,"volume":51678,"rsi_14":42.28,"sma_20":2805.75,"sma_60":3079.08,"sma_120":3282.47},{"date":"2024-12-11","open":2512,"high":2575,"low":2512,"close":2566,"volume":63098,"rsi_14":51.24,"sma_20":2815.25,"sma_60":3065.52,"sma_120":3277.62},{"date":"2024-12-12","open":2544,"high":2615,"low":2544,"close":2597,"volume":152303,"rsi_14":53.54,"sma_20":2827.0,"sma_60":3052.87,"sma_120":3273.57},{"date":"2024-12-13","open":2615,"high":2615,"low":2499,"close":2530,"volume":272749,"rsi_14":48.92,"sma_20":2834.5,"sma_60":3038.8,"sma_120":3269.52},{"date":"2024-12-16","open":2486,"high":2521,"low":2463,"close":2490,"volume":520125,"rsi_14":46.26,"sma_20":2833.75,"sma_60":3023.9,"sma_120":3265.29},{"date":"2024-12-17","open":2517,"high":2584,"low":2481,"close":2570,"volume":364937,"rsi_14":55.84,"sma_20":2836.5,"sma_60":3010.83,"sma_120":3261.48},{"date":"2024-12-18","open":2544,"high":2637,"low":2530,"close":2619,"volume":366209,"rsi_14":56.13,"sma_20":2837.25,"sma_60":3001.58,"sma_120":3258.38},{"date":"2024-12-19","open":2557,"high":2664,"low":2557,"close":2642,"volume":331332,"rsi_14":62.59,"sma_20":2842.25,"sma_60":2991.75,"sma_120":3255.12},{"date":"2024-12-20","open":2642,"high":2642,"low":2535,"close":2566,"volume":179389,"rsi_14":52.63,"sma_20":2842.75,"sma_60":2979.92,"sma_120":3251.39},{"date":"2024-12-23","open":2548,"high":2628,"low":2548,"close":2606,"volume":94163,"rsi_14":54.14,"sma_20":2846.25,"sma_60":2968.6,"sma_120":3247.83},{"date":"2024-12-24","open":2628,"high":2633,"low":2606,"close":2624,"volume":112755,"rsi_14":57.79,"sma_20":2851.0,"sma_60":2957.7,"sma_120":3244.19},{"date":"2024-12-26","open":2624,"high":2628,"low":2606,"close":2624,"volume":93132,"rsi_14":59.33,"sma_20":2858.5,"sma_60":2948.53,"sma_120":3240.55},{"date":"2024-12-27","open":2597,"high":2633,"low":2593,"close":2633,"volume":82313,"rsi_14":58.22,"sma_20":2864.0,"sma_60":2940.35,"sma_120":3237.41},{"date":"2024-12-30","open":2628,"high":2651,"low":2610,"close":2628,"volume":57820,"rsi_14":66.93,"sma_20":2872.5,"sma_60":2932.58,"sma_120":3234.22},{"date":"2025-01-02","open":2628,"high":2673,"low":2628,"close":2673,"volume":73667,"rsi_14":64.41,"sma_20":2880.5,"sma_60":2925.57,"sma_120":3231.29},{"date":"2025-01-03","open":2646,"high":2713,"low":2646,"close":2709,"volume":108662,"rsi_14":63.79,"sma_20":2889.5,"sma_60":2919.55,"sma_120":3228.69},{"date":"2025-01-06","open":2722,"high":2740,"low":2695,"close":2722,"volume":72103,"rsi_14":62.5,"sma_20":2901.0,"sma_60":2914.1,"sma_120":3226.26},{"date":"2025-01-07","open":2758,"high":2758,"low":2709,"close":2709,"volume":73915,"rsi_14":70.0,"sma_20":2912.75,"sma_60":2908.48,"sma_120":3223.99},{"date":"2025-01-08","open":2722,"high":2762,"low":2713,"close":2731,"volume":88320,"rsi_14":78.12,"sma_20":2924.25,"sma_60":2904.62,"sma_120":3222.14},{"date":"2025-01-09","open":2731,"high":2731,"low":2624,"close":2677,"volume":333591,"rsi_14":63.33,"sma_20":2937.75,"sma_60":2900.15,"sma_120":3219.71},{"date":"2025-01-10","open":2677,"high":2700,"low":2637,"close":2682,"volume":128137,"rsi_14":58.75,"sma_20":2946.75,"sma_60":2895.85,"sma_120":3217.11},{"date":"2025-01-13","open":2695,"high":2695,"low":2633,"close":2651,"volume":54058,"rsi_14":51.22,"sma_20":2951.5,"sma_60":2890.8,"sma_120":3214.09},{"date":"2025-01-14","open":2660,"high":2686,"low":2646,"close":2677,"volume":62999,"rsi_14":67.61,"sma_20":2956.0,"sma_60":2886.58,"sma_120":3211.32},{"date":"2025-01-15","open":2686,"high":2722,"low":2668,"close":2709,"volume":71856,"rsi_14":66.67,"sma_20":2966.0,"sma_60":2883.12,"sma_120":3208.6},{"date":"2025-01-16","open":2704,"high":2744,"low":2700,"close":2731,"volume":88361,"rsi_14":67.14,"sma_20":2979.5,"sma_60":2880.15,"sma_120":3206.12},{"date":"2025-01-17","open":2718,"high":2749,"low":2677,"close":2691,"volume":81579,"rsi_14":59.49,"sma_20":2986.25,"sma_60":2877.83,"sma_120":3202.99},{"date":"2025-01-20","open":2695,"high":2726,"low":2673,"close":2686,"volume":95931,"rsi_14":57.69,"sma_20":2990.0,"sma_60":2876.75,"sma_120":3199.61},{"date":"2025-01-21","open":2695,"high":2709,"low":2535,"close":2700,"volume":70736,"rsi_14":60.0,"sma_20":2993.25,"sma_60":2878.75,"sma_120":3196.06},{"date":"2025-01-22","open":2722,"high":2722,"low":2682,"close":2695,"volume":61635,"rsi_14":53.52,"sma_20":3000.5,"sma_60":2881.0,"sma_120":3192.63},{"date":"2025-01-23","open":2695,"high":2704,"low":2664,"close":2704,"volume":70414,"rsi_14":49.23,"sma_20":3006.0,"sma_60":2884.17,"sma_120":3189.21},{"date":"2025-01-24","open":2704,"high":2709,"low":2664,"close":2677,"volume":49022,"rsi_14":42.65,"sma_20":3009.0,"sma_60":2887.5,"sma_120":3185.41},{"date":"2025-01-31","open":2673,"high":2695,"low":2668,"close":2686,"volume":41301,"rsi_14":46.27,"sma_20":3012.5,"sma_60":2891.17,"sma_120":3181.28},{"date":"2025-02-03","open":2686,"high":2695,"low":2642,"close":2664,"volume":98302,"rsi_14":38.81,"sma_20":3014.25,"sma_60":2892.92,"sma_120":3176.57},{"date":"2025-02-04","open":2677,"high":2677,"low":2660,"close":2673,"volume":50715,"rsi_14":49.12,"sma_20":3016.75,"sma_60":2895.25,"sma_120":3171.5},{"date":"2025-02-05","open":2673,"high":2677,"low":2660,"close":2664,"volume":53861,"rsi_14":46.55,"sma_20":3016.25,"sma_60":2897.75,"sma_120":3166.09},{"date":"2025-02-06","open":2664,"high":2686,"low":2660,"close":2686,"volume":54539,"rsi_14":57.14,"sma_20":3015.0,"sma_60":2900.17,"sma_120":3161.47},{"date":"2025-02-07","open":2677,"high":2700,"low":2655,"close":2668,"volume":60361,"rsi_14":48.15,"sma_20":3012.0,"sma_60":2902.08,"sma_120":3157.92},{"date":"2025-02-10","open":2686,"high":2722,"low":2668,"close":2704,"volume":83847,"rsi_14":49.09,"sma_20":3011.75,"sma_60":2905.58,"sma_120":3154.12},{"date":"2025-02-11","open":2709,"high":2722,"low":2677,"close":2700,"volume":43470,"rsi_14":43.14,"sma_20":3010.0,"sma_60":2910.08,"sma_120":3149.58},{"date":"2025-02-12","open":2700,"high":2713,"low":2691,"close":2709,"volume":46491,"rsi_14":54.55,"sma_20":3011.75,"sma_60":2915.5,"sma_120":3145.95},{"date":"2025-02-13","open":2709,"high":2718,"low":2691,"close":2713,"volume":51353,"rsi_14":56.82,"sma_20":3013.5,"sma_60":2922.0,"sma_120":3142.61},{"date":"2025-02-14","open":2718,"high":2731,"low":2704,"close":2731,"volume":40089,"rsi_14":57.78,"sma_20":3018.0,"sma_60":2928.25,"sma_120":3138.65},{"date":"2025-02-17","open":2731,"high":2776,"low":2726,"close":2776,"volume":87517,"rsi_14":66.67,"sma_20":3023.5,"sma_60":2935.5,"sma_120":3135.19},{"date":"2025-02-18","open":2780,"high":2802,"low":2767,"close":2780,"volume":76290,"rsi_14":66.04,"sma_20":3027.5,"sma_60":2942.67,"sma_120":3131.53},{"date":"2025-02-19","open":2780,"high":2820,"low":2780,"close":2793,"volume":99891,"rsi_14":76.0,"sma_20":3031.0,"sma_60":2948.08,"sma_120":3127.86},{"date":"2025-02-20","open":2776,"high":2811,"low":2776,"close":2798,"volume":54975,"rsi_14":75.51,"sma_20":3037.0,"sma_60":2953.25,"sma_120":3123.7},{"date":"2025-02-21","open":2820,"high":2856,"low":2789,"close":2847,"volume":86727,"rsi_14":87.27,"sma_20":3046.0,"sma_60":2957.75,"sma_120":3119.67},{"date":"2025-02-24","open":2843,"high":2869,"low":2838,"close":2869,"volume":80877,"rsi_14":87.93,"sma_20":3055.5,"sma_60":2963.67,"sma_120":3115.76},{"date":"2025-02-25","open":2874,"high":2874,"low":2838,"close":2869,"volume":65223,"rsi_14":91.07,"sma_20":3065.25,"sma_60":2969.5,"sma_120":3111.85},{"date":"2025-02-26","open":2865,"high":2869,"low":2829,"close":2843,"volume":50735,"rsi_14":80.7,"sma_20":3073.0,"sma_60":2975.08,"sma_120":3107.37},{"date":"2025-02-27","open":2856,"high":2874,"low":2834,"close":2874,"volume":60043,"rsi_14":88.33,"sma_20":3084.0,"sma_60":2981.33,"sma_120":3103.5},{"date":"2025-02-28","open":2874,"high":2892,"low":2856,"close":2883,"volume":89517,"rsi_14":87.04,"sma_20":3095.0,"sma_60":2988.67,"sma_120":3099.68},{"date":"2025-03-04","open":2865,"high":2896,"low":2851,"close":2896,"volume":51184,"rsi_14":89.29,"sma_20":3108.0,"sma_60":2995.42,"sma_120":3096.06},{"date":"2025-03-05","open":2892,"high":2927,"low":2887,"close":2927,"volume":40996,"rsi_14":90.16,"sma_20":3122.25,"sma_60":3003.83,"sma_120":3092.73},{"date":"2025-03-06","open":2927,"high":2963,"low":2914,"close":2959,"volume":63312,"rsi_14":91.04,"sma_20":3138.75,"sma_60":3011.83,"sma_120":3089.58},{"date":"2025-03-07","open":2967,"high":3030,"low":2954,"close":3008,"volume":195628,"rsi_14":91.89,"sma_20":3156.75,"sma_60":3020.42,"sma_120":3086.81},{"date":"2025-03-10","open":3003,"high":3012,"low":2914,"close":2932,"volume":80901,"rsi_14":71.6,"sma_20":3171.5,"sma_60":3028.17,"sma_120":3083.57},{"date":"2025-03-11","open":2927,"high":2927,"low":2847,"close":2901,"volume":83260,"rsi_14":65.52,"sma_20":3182.5,"sma_60":3035.67,"sma_120":3079.99},{"date":"2025-03-12","open":2865,"high":2914,"low":2856,"close":2869,"volume":51620,"rsi_14":59.34,"sma_20":3192.0,"sma_60":3042.08,"sma_120":3075.97},{"date":"2025-03-13","open":2896,"high":2896,"low":2820,"close":2843,"volume":61947,"rsi_14":55.21,"sma_20":3199.5,"sma_60":3049.67,"sma_120":3071.65},{"date":"2025-03-14","open":2843,"high":2865,"low":2780,"close":2843,"volume":69908,"rsi_14":49.41,"sma_20":3206.75,"sma_60":3055.67,"sma_120":3067.38},{"date":"2025-03-17","open":2838,"high":2878,"low":2816,"close":2878,"volume":57042,"rsi_14":51.14,"sma_20":3215.0,"sma_60":3061.5,"sma_120":3063.51},{"date":"2025-03-18","open":2847,"high":2941,"low":2847,"close":2923,"volume":93552,"rsi_14":56.12,"sma_20":3223.25,"sma_60":3067.58,"sma_120":3060.22},{"date":"2025-03-19","open":2923,"high":2976,"low":2901,"close":2945,"volume":104156,"rsi_14":61.86,"sma_20":3232.5,"sma_60":3075.33,"sma_120":3057.07},{"date":"2025-03-20","open":2945,"high":2972,"low":2932,"close":2959,"volume":108063,"rsi_14":60.22,"sma_20":3241.75,"sma_60":3084.08,"sma_120":3053.99},{"date":"2025-03-21","open":2959,"high":2963,"low":2918,"close":2945,"volume":50609,"rsi_14":57.45,"sma_20":3250.0,"sma_60":3091.08,"sma_120":3050.96},{"date":"2025-03-24","open":2941,"high":2945,"low":2896,"close":2905,"volume":98966,"rsi_14":51.0,"sma_20":3253.25,"sma_60":3096.42,"sma_120":3049.0},{"date":"2025-03-25","open":2918,"high":2918,"low":2878,"close":2883,"volume":89669,"rsi_14":44.9,"sma_20":3254.0,"sma_60":3100.92,"sma_120":3046.33},{"date":"2025-03-26","open":2883,"high":2950,"low":2883,"close":2945,"volume":171344,"rsi_14":48.57,"sma_20":3258.25,"sma_60":3108.0,"sma_120":3043.96},{"date":"2025-03-27","open":2932,"high":2945,"low":2918,"close":2932,"volume":77899,"rsi_14":41.24,"sma_20":3263.25,"sma_60":3114.08,"sma_120":3041.34},{"date":"2025-03-28","open":2979,"high":2979,"low":2928,"close":2951,"volume":73545,"rsi_14":39.6,"sma_20":3261.25,"sma_60":3118.08,"sma_120":3037.89},{"date":"2025-03-31","open":2909,"high":2947,"low":2893,"close":2896,"volume":45569,"rsi_14":37.74,"sma_20":3255.75,"sma_60":3121.08,"sma_120":3034.81},{"date":"2025-04-01","open":2891,"high":2951,"low":2891,"close":2905,"volume":41710,"rsi_14":41.58,"sma_20":3250.0,"sma_60":3124.08,"sma_120":3032.22},{"date":"2025-04-02","open":2942,"high":3025,"low":2933,"close":2988,"volume":194227,"rsi_14":53.1,"sma_20":3247.0,"sma_60":3128.67,"sma_120":3030.62},{"date":"2025-04-03","open":3002,"high":3002,"low":2947,"close":2970,"volume":56558,"rsi_14":51.28,"sma_20":3241.25,"sma_60":3132.08,"sma_120":3028.82},{"date":"2025-04-04","open":2928,"high":2965,"low":2919,"close":2937,"volume":71502,"rsi_14":44.83,"sma_20":3231.0,"sma_60":3134.25,"sma_120":3026.9},{"date":"2025-04-07","open":2914,"high":2937,"low":2812,"close":2826,"volume":142233,"rsi_14":32.31,"sma_20":3219.0,"sma_60":3134.17,"sma_120":3024.13},{"date":"2025-04-08","open":2826,"high":2868,"low":2821,"close":2845,"volume":45465,"rsi_14":31.78,"sma_20":3209.75,"sma_60":3134.67,"sma_120":3021.57},{"date":"2025-04-09","open":2840,"high":2849,"low":2756,"close":2784,"volume":119155,"rsi_14":27.34,"sma_20":3199.0,"sma_60":3133.67,"sma_120":3019.14},{"date":"2025-04-10","open":2826,"high":2826,"low":2780,"close":2803,"volume":116696,"rsi_14":30.0,"sma_20":3190.75,"sma_60":3134.0,"sma_120":3017.07},{"date":"2025-04-11","open":2826,"high":2826,"low":2775,"close":2812,"volume":55240,"rsi_14":33.08,"sma_20":3183.0,"sma_60":3134.42,"sma_120":3015.13},{"date":"2025-04-14","open":2812,"high":2821,"low":2777,"close":2803,"volume":100680,"rsi_14":33.85,"sma_20":3172.75,"sma_60":3135.25,"sma_120":3013.03},{"date":"2025-04-15","open":2784,"high":2849,"low":2775,"close":2821,"volume":52336,"rsi_14":28.33,"sma_20":3161.0,"sma_60":3135.92,"sma_120":3011.25},{"date":"2025-04-16","open":2849,"high":2896,"low":2840,"close":2886,"volume":77140,"rsi_14":36.64,"sma_20":3151.5,"sma_60":3137.17,"sma_120":3010.14},{"date":"2025-04-17","open":2909,"high":2942,"low":2886,"close":2942,"volume":69651,"rsi_14":49.18,"sma_20":3144.25,"sma_60":3139.0,"sma_120":3009.57},{"date":"2025-04-18","open":2942,"high":2961,"low":2905,"close":2923,"volume":58906,"rsi_14":52.63,"sma_20":3136.75,"sma_60":3141.25,"sma_120":3009.54},{"date":"2025-04-21","open":2923,"high":2956,"low":2909,"close":2951,"volume":52114,"rsi_14":54.24,"sma_20":3133.0,"sma_60":3144.08,"sma_120":3010.42},{"date":"2025-04-22","open":2956,"high":2961,"low":2886,"close":2905,"volume":68078,"rsi_14":41.82,"sma_20":3128.0,"sma_60":3145.83,"sma_120":3012.29},{"date":"2025-04-23","open":2905,"high":2947,"low":2891,"close":2947,"volume":41307,"rsi_14":47.83,"sma_20":3121.75,"sma_60":3148.42,"sma_120":3014.71},{"date":"2025-04-24","open":2947,"high":2979,"low":2933,"close":2979,"volume":46097,"rsi_14":53.91,"sma_20":3118.0,"sma_60":3151.42,"sma_120":3017.79},{"date":"2025-04-25","open":2979,"high":2998,"low":2947,"close":2984,"volume":24522,"rsi_14":68.48,"sma_20":3119.75,"sma_60":3155.0,"sma_120":3021.25},{"date":"2025-04-28","open":2956,"high":2988,"low":2956,"close":2965,"volume":79397,"rsi_14":64.13,"sma_20":3123.5,"sma_60":3158.08,"sma_120":3024.62},{"date":"2025-04-29","open":2984,"high":2988,"low":2961,"close":2988,"volume":50868,"rsi_14":76.19,"sma_20":3128.0,"sma_60":3162.0,"sma_120":3027.46},{"date":"2025-04-30","open":2998,"high":2998,"low":2974,"close":2979,"volume":43516,"rsi_14":73.17,"sma_20":3127.5,"sma_60":3165.58,"sma_120":3030.42},{"date":"2025-05-02","open":3007,"high":3021,"low":2979,"close":3016,"volume":76421,"rsi_14":75.0,"sma_20":3130.0,"sma_60":3170.0,"sma_120":3033.88},{"date":"2025-05-07","open":3039,"high":3039,"low":2974,"close":2979,"volume":30489,"rsi_14":70.21,"sma_20":3132.25,"sma_60":3173.33,"sma_120":3036.75},{"date":"2025-05-08","open":3002,"high":3002,"low":2970,"close":2984,"volume":22704,"rsi_14":69.23,"sma_20":3140.75,"sma_60":3177.08,"sma_120":3039.58},{"date":"2025-05-09","open":2984,"high":2998,"low":2961,"close":2988,"volume":31521,"rsi_14":64.1,"sma_20":3148.5,"sma_60":3180.25,"sma_120":3042.92},{"date":"2025-05-12","open":2998,"high":3007,"low":2979,"close":2993,"volume":34372,"rsi_14":58.21,"sma_20":3159.75,"sma_60":3183.58,"sma_120":3046.83},{"date":"2025-05-13","open":2993,"high":3030,"low":2993,"close":3030,"volume":101302,"rsi_14":66.2,"sma_20":3172.0,"sma_60":3187.42,"sma_120":3051.46},{"date":"2025-05-14","open":3016,"high":3035,"low":2984,"close":3016,"volume":61083,"rsi_14":60.29,"sma_20":3183.0,"sma_60":3190.92,"sma_120":3056.46},{"date":"2025-05-15","open":3012,"high":3021,"low":2984,"close":3016,"volume":94836,"rsi_14":70.69,"sma_20":3194.5,"sma_60":3194.08,"sma_120":3061.17},{"date":"2025-05-16","open":3030,"high":3030,"low":2993,"close":3030,"volume":92390,"rsi_14":67.31,"sma_20":3205.75,"sma_60":3196.67,"sma_120":3066.08},{"date":"2025-05-19","open":3016,"high":3044,"low":3007,"close":3025,"volume":39036,"rsi_14":60.87,"sma_20":3213.25,"sma_60":3199.08,"sma_120":3070.88},{"date":"2025-05-20","open":3021,"high":3030,"low":2998,"close":3016,"volume":36191,"rsi_14":57.45,"sma_20":3217.25,"sma_60":3201.08,"sma_120":3074.58},{"date":"2025-05-21","open":3016,"high":3016,"low":2993,"close":3016,"volume":53437,"rsi_14":62.79,"sma_20":3222.25,"sma_60":3203.0,"sma_120":3078.12},{"date":"2025-05-22","open":3012,"high":3016,"low":2988,"close":3016,"volume":26280,"rsi_14":57.89,"sma_20":3225.75,"sma_60":3204.0,"sma_120":3080.88},{"date":"2025-05-23","open":3016,"high":3021,"low":3002,"close":3016,"volume":33692,"rsi_14":61.11,"sma_20":3231.75,"sma_60":3204.58,"sma_120":3084.12},{"date":"2025-05-26","open":3016,"high":3021,"low":3007,"close":3016,"volume":35327,"rsi_14":50.0,"sma_20":3235.5,"sma_60":3205.17,"sma_120":3087.33},{"date":"2025-05-27","open":3035,"high":3035,"low":3007,"close":3035,"volume":39204,"rsi_14":75.0,"sma_20":3238.5,"sma_60":3206.58,"sma_120":3090.83},{"date":"2025-05-28","open":3035,"high":3049,"low":2993,"close":2993,"volume":74174,"rsi_14":53.12,"sma_20":3239.0,"sma_60":3206.67,"sma_120":3094.0},{"date":"2025-05-29","open":2993,"high":3035,"low":2988,"close":3025,"volume":37041,"rsi_14":60.53,"sma_20":3242.25,"sma_60":3207.17,"sma_120":3097.92},{"date":"2025-05-30","open":3025,"high":3039,"low":2988,"close":3030,"volume":34769,"rsi_14":60.53,"sma_20":3244.5,"sma_60":3207.5,"sma_120":3101.46},{"date":"2025-06-02","open":3030,"high":3058,"low":3007,"close":3049,"volume":64262,"rsi_14":55.88,"sma_20":3248.25,"sma_60":3207.58,"sma_120":3105.71},{"date":"2025-06-04","open":3049,"high":3081,"low":3021,"close":3072,"volume":113681,"rsi_14":66.67,"sma_20":3251.25,"sma_60":3207.5,"sma_120":3109.67},{"date":"2025-06-05","open":3072,"high":3077,"low":3007,"close":3072,"volume":81099,"rsi_14":66.67,"sma_20":3256.25,"sma_60":3206.5,"sma_120":3113.46},{"date":"2025-06-09","open":3067,"high":3077,"low":3016,"close":3053,"volume":83856,"rsi_14":56.76,"sma_20":3260.0,"sma_60":3206.58,"sma_120":3117.38},{"date":"2025-06-10","open":3030,"high":3072,"low":3007,"close":3072,"volume":100218,"rsi_14":62.5,"sma_20":3264.5,"sma_60":3207.58,"sma_120":3121.62},{"date":"2025-06-11","open":3039,"high":3072,"low":3035,"close":3053,"volume":56803,"rsi_14":59.52,"sma_20":3267.75,"sma_60":3208.83,"sma_120":3125.46},{"date":"2025-06-12","open":3053,"high":3267,"low":3025,"close":3118,"volume":1241555,"rsi_14":69.64,"sma_20":3272.5,"sma_60":3211.75,"sma_120":3130.71},{"date":"2025-06-13","open":3146,"high":3146,"low":2914,"close":2970,"volume":494373,"rsi_14":44.32,"sma_20":3270.0,"sma_60":3212.0,"sma_120":3133.83},{"date":"2025-06-16","open":3007,"high":3035,"low":2942,"close":3035,"volume":203230,"rsi_14":51.96,"sma_20":3271.0,"sma_60":3212.75,"sma_120":3137.12},{"date":"2025-06-17","open":3044,"high":3044,"low":2914,"close":2914,"volume":362229,"rsi_14":41.41,"sma_20":3264.75,"sma_60":3210.5,"sma_120":3139.04},{"date":"2025-06-18","open":2923,"high":2965,"low":2914,"close":2942,"volume":158877,"rsi_14":42.31,"sma_20":3260.25,"sma_60":3208.33,"sma_120":3141.83},{"date":"2025-06-19","open":2956,"high":2956,"low":2882,"close":2928,"volume":207003,"rsi_14":44.35,"sma_20":3255.5,"sma_60":3205.67,"sma_120":3144.88},{"date":"2025-06-20","open":2942,"high":2947,"low":2882,"close":2891,"volume":203404,"rsi_14":38.4,"sma_20":3248.75,"sma_60":3202.58,"sma_120":3146.83},{"date":"2025-06-23","open":2896,"high":2896,"low":2872,"close":2891,"volume":62912,"rsi_14":37.9,"sma_20":3242.0,"sma_60":3200.25,"sma_120":3148.33},{"date":"2025-06-24","open":2896,"high":2914,"low":2891,"close":2909,"volume":74590,"rsi_14":37.9,"sma_20":3236.25,"sma_60":3198.67,"sma_120":3149.79},{"date":"2025-06-25","open":2909,"high":2956,"low":2891,"close":2905,"volume":196492,"rsi_14":35.0,"sma_20":3230.25,"sma_60":3195.83,"sma_120":3151.92},{"date":"2025-06-26","open":2905,"high":2933,"low":2896,"close":2933,"volume":59231,"rsi_14":38.1,"sma_20":3224.75,"sma_60":3193.75,"sma_120":3153.92},{"date":"2025-06-27","open":2933,"high":2933,"low":2891,"close":2919,"volume":105966,"rsi_14":38.4,"sma_20":3220.75,"sma_60":3193.17,"sma_120":3155.62},{"date":"2025-06-30","open":2919,"high":2937,"low":2896,"close":2919,"volume":100997,"rsi_14":36.36,"sma_20":3215.0,"sma_60":3193.58,"sma_120":3157.33},{"date":"2025-07-01","open":2923,"high":2937,"low":2900,"close":2937,"volume":40251,"rsi_14":39.67,"sma_20":3210.0,"sma_60":3194.17,"sma_120":3159.12},{"date":"2025-07-02","open":2937,"high":2979,"low":2923,"close":2974,"volume":76555,"rsi_14":36.52,"sma_20":3206.0,"sma_60":3193.92,"sma_120":3161.29},{"date":"2025-07-03","open":2974,"high":2984,"low":2937,"close":2970,"volume":108036,"rsi_14":50.0,"sma_20":3200.5,"sma_60":3193.92,"sma_120":3163.0},{"date":"2025-07-04","open":2970,"high":2970,"low":2933,"close":2951,"volume":148771,"rsi_14":37.84,"sma_20":3194.0,"sma_60":3194.17,"sma_120":3164.21},{"date":"2025-07-07","open":2947,"high":2961,"low":2937,"close":2961,"volume":56743,"rsi_14":60.0,"sma_20":3189.0,"sma_60":3196.58,"sma_120":3165.38},{"date":"2025-07-08","open":2965,"high":2970,"low":2937,"close":2961,"volume":68807,"rsi_14":54.55,"sma_20":3183.0,"sma_60":3198.67,"sma_120":3166.67},{"date":"2025-07-09","open":2965,"high":2970,"low":2951,"close":2965,"volume":41883,"rsi_14":59.52,"sma_20":3178.25,"sma_60":3201.92,"sma_120":3167.79},{"date":"2025-07-10","open":2965,"high":2998,"low":2965,"close":2998,"volume":92419,"rsi_14":78.05,"sma_20":3171.75,"sma_60":3205.42,"sma_120":3169.71},{"date":"2025-07-11","open":2974,"high":3007,"low":2970,"close":3007,"volume":76203,"rsi_14":79.07,"sma_20":3173.75,"sma_60":3208.92,"sma_120":3171.67},{"date":"2025-07-14","open":3007,"high":3007,"low":2979,"close":2998,"volume":37200,"rsi_14":73.17,"sma_20":3171.75,"sma_60":3212.42,"sma_120":3173.83},{"date":"2025-07-15","open":2993,"high":2993,"low":2970,"close":2993,"volume":41507,"rsi_14":73.17,"sma_20":3176.0,"sma_60":3215.5,"sma_120":3175.71},{"date":"2025-07-16","open":2974,"high":2998,"low":2965,"close":2998,"volume":44254,"rsi_14":69.44,"sma_20":3179.0,"sma_60":3217.5,"sma_120":3177.33},{"date":"2025-07-17","open":2998,"high":2998,"low":2951,"close":2970,"volume":76699,"rsi_14":64.1,"sma_20":3181.25,"sma_60":3218.0,"sma_120":3178.5},{"date":"2025-07-18","open":2965,"high":2998,"low":2961,"close":2998,"volume":76056,"rsi_14":68.89,"sma_20":3187.0,"sma_60":3219.33,"sma_120":3180.29},{"date":"2025-07-21","open":2993,"high":3002,"low":2984,"close":3002,"volume":78995,"rsi_14":66.67,"sma_20":3193.0,"sma_60":3220.25,"sma_120":3182.17},{"date":"2025-07-22","open":2979,"high":3007,"low":2956,"close":2993,"volume":75507,"rsi_14":55.56,"sma_20":3197.5,"sma_60":3221.83,"sma_120":3183.83},{"date":"2025-07-23","open":2970,"high":2998,"low":2970,"close":2988,"volume":61711,"rsi_14":55.56,"sma_20":3202.0,"sma_60":3222.58,"sma_120":3185.5},{"date":"2025-07-24","open":2988,"high":2998,"low":2965,"close":2979,"volume":68514,"rsi_14":58.82,"sma_20":3204.5,"sma_60":3222.58,"sma_120":3187.0},{"date":"2025-07-25","open":2970,"high":2998,"low":2956,"close":2998,"volume":87130,"rsi_14":61.11,"sma_20":3208.75,"sma_60":3222.83,"sma_120":3188.92},{"date":"2025-07-28","open":2998,"high":3002,"low":2965,"close":2984,"volume":79287,"rsi_14":56.41,"sma_20":3212.25,"sma_60":3223.17,"sma_120":3190.62},{"date":"2025-07-29","open":2970,"high":3004,"low":2965,"close":2998,"volume":136042,"rsi_14":58.54,"sma_20":3215.5,"sma_60":3223.33,"sma_120":3192.67},{"date":"2025-07-30","open":2974,"high":3030,"low":2974,"close":3030,"volume":138855,"rsi_14":58.54,"sma_20":3218.5,"sma_60":3224.25,"sma_120":3194.92},{"date":"2025-07-31","open":3025,"high":3044,"low":3007,"close":3035,"volume":98673,"rsi_14":57.5,"sma_20":3222.0,"sma_60":3224.58,"sma_120":3197.29},{"date":"2025-08-01","open":3021,"high":3025,"low":2988,"close":2988,"volume":60448,"rsi_14":47.92,"sma_20":3224.0,"sma_60":3224.75,"sma_120":3199.04},{"date":"2025-08-04","open":2988,"high":3072,"low":2933,"close":3016,"volume":165686,"rsi_14":54.72,"sma_20":3227.0,"sma_60":3225.33,"sma_120":3201.21},{"date":"2025-08-05","open":3016,"high":3058,"low":3012,"close":3044,"volume":79319,"rsi_14":58.62,"sma_20":3231.5,"sma_60":3226.33,"sma_120":3203.29},{"date":"2025-08-06","open":3030,"high":3044,"low":3007,"close":3044,"volume":41802,"rsi_14":65.38,"sma_20":3235.75,"sma_60":3227.25,"sma_120":3205.42},{"date":"2025-08-07","open":3016,"high":3058,"low":3012,"close":3053,"volume":43834,"rsi_14":62.5,"sma_20":3238.75,"sma_60":3227.67,"sma_120":3207.54},{"date":"2025-08-08","open":3025,"high":3063,"low":3007,"close":3049,"volume":55920,"rsi_14":60.42,"sma_20":3241.0,"sma_60":3228.25,"sma_120":3209.58},{"date":"2025-08-11","open":3058,"high":3058,"low":3007,"close":3039,"volume":46010,"rsi_14":60.42,"sma_20":3243.25,"sma_60":3228.67,"sma_120":3211.38},{"date":"2025-08-12","open":3039,"high":3039,"low":3002,"close":3025,"volume":66904,"rsi_14":58.0,"sma_20":3245.0,"sma_60":3228.58,"sma_120":3212.62},{"date":"2025-08-13","open":3002,"high":3039,"low":3002,"close":3035,"volume":66722,"rsi_14":62.0,"sma_20":3247.0,"sma_60":3228.75,"sma_120":3213.92},{"date":"2025-08-14","open":3039,"high":3039,"low":2951,"close":2993,"volume":330166,"rsi_14":49.09,"sma_20":3248.25,"sma_60":3228.33,"sma_120":3214.71},{"date":"2025-08-18","open":2974,"high":2993,"low":2937,"close":2951,"volume":124577,"rsi_14":44.26,"sma_20":3245.75,"sma_60":3227.17,"sma_120":3215.08},{"date":"2025-08-19","open":2942,"high":2979,"low":2928,"close":2979,"volume":93405,"rsi_14":46.88,"sma_20":3244.5,"sma_60":3226.5,"sma_120":3215.25},{"date":"2025-08-20","open":2947,"high":3002,"low":2947,"close":2998,"volume":64451,"rsi_14":44.26,"sma_20":3244.75,"sma_60":3226.17,"sma_120":3215.38},{"date":"2025-08-21","open":2979,"high":3012,"low":2979,"close":3012,"volume":40108,"rsi_14":46.03,"sma_20":3246.0,"sma_60":3226.08,"sma_120":3215.62},{"date":"2025-08-22","open":3016,"high":3044,"low":3016,"close":3030,"volume":88755,"rsi_14":57.89,"sma_20":3248.75,"sma_60":3226.0,"sma_120":3216.29},{"date":"2025-08-25","open":3021,"high":3039,"low":2998,"close":3039,"volume":57318,"rsi_14":54.72,"sma_20":3251.0,"sma_60":3226.83,"sma_120":3216.75},{"date":"2025-08-26","open":3012,"high":3039,"low":3007,"close":3039,"volume":81133,"rsi_14":48.94,"sma_20":3254.0,"sma_60":3227.08,"sma_120":3217.12},{"date":"2025-08-27","open":3016,"high":3030,"low":3007,"close":3025,"volume":87293,"rsi_14":46.0,"sma_20":3255.5,"sma_60":3227.0,"sma_120":3217.25},{"date":"2025-08-28","open":2998,"high":3025,"low":2970,"close":2998,"volume":95722,"rsi_14":38.89,"sma_20":3253.75,"sma_60":3226.08,"sma_120":3216.83},{"date":"2025-08-29","open":2970,"high":3007,"low":2961,"close":2998,"volume":48030,"rsi_14":39.62,"sma_20":3251.75,"sma_60":3224.75,"sma_120":3216.12},{"date":"2025-09-01","open":2974,"high":3016,"low":2970,"close":2998,"volume":60620,"rsi_14":41.18,"sma_20":3252.25,"sma_60":3223.42,"sma_120":3214.96},{"date":"2025-09-02","open":2970,"high":3012,"low":2970,"close":3012,"volume":76061,"rsi_14":47.06,"sma_20":3252.0,"sma_60":3222.67,"sma_120":3214.62},{"date":"2025-09-03","open":2988,"high":3035,"low":2988,"close":3035,"volume":41761,"rsi_14":50.0,"sma_20":3251.5,"sma_60":3222.0,"sma_120":3214.79},{"date":"2025-09-04","open":3030,"high":3053,"low":3016,"close":3053,"volume":84990,"rsi_14":63.27,"sma_20":3252.0,"sma_60":3222.0,"sma_120":3215.42},{"date":"2025-09-05","open":3063,"high":3063,"low":3012,"close":3049,"volume":189645,"rsi_14":75.61,"sma_20":3251.75,"sma_60":3220.75,"sma_120":3216.25},{"date":"2025-09-08","open":3063,"high":3090,"low":3044,"close":3081,"volume":96852,"rsi_14":76.19,"sma_20":3253.5,"sma_60":3222.75,"sma_120":3217.38},{"date":"2025-09-09","open":3063,"high":3109,"low":3063,"close":3109,"volume":100137,"rsi_14":77.27,"sma_20":3257.25,"sma_60":3224.08,"sma_120":3218.42},{"date":"2025-09-10","open":3109,"high":3128,"low":3086,"close":3128,"volume":59018,"rsi_14":77.78,"sma_20":3262.75,"sma_60":3227.92,"sma_120":3219.21},{"date":"2025-09-11","open":3128,"high":3128,"low":3104,"close":3123,"volume":63489,"rsi_14":73.81,"sma_20":3267.5,"sma_60":3231.17,"sma_120":3219.75},{"date":"2025-09-12","open":3132,"high":3132,"low":3109,"close":3123,"volume":60084,"rsi_14":72.5,"sma_20":3274.5,"sma_60":3234.67,"sma_120":3220.17},{"date":"2025-09-15","open":3123,"high":3169,"low":3086,"close":3169,"volume":157058,"rsi_14":78.0,"sma_20":3286.25,"sma_60":3239.67,"sma_120":3221.12},{"date":"2025-09-16","open":3169,"high":3183,"low":3155,"close":3169,"volume":90825,"rsi_14":82.98,"sma_20":3296.5,"sma_60":3244.67,"sma_120":3222.46},{"date":"2025-09-17","open":3183,"high":3183,"low":3155,"close":3160,"volume":38306,"rsi_14":90.7,"sma_20":3305.25,"sma_60":3249.17,"sma_120":3223.92},{"date":"2025-09-18","open":3110,"high":3146,"low":3100,"close":3146,"volume":105540,"rsi_14":92.0,"sma_20":3315.0,"sma_60":3254.33,"sma_120":3225.08},{"date":"2025-09-19","open":3435,"high":3450,"low":3420,"close":3450,"volume":92442,"rsi_14":92.31,"sma_20":3324.25,"sma_60":3259.17,"sma_120":3226.46},{"date":"2025-09-22","open":3202,"high":3202,"low":3155,"close":3197,"volume":104955,"rsi_14":90.0,"sma_20":3332.75,"sma_60":3264.17,"sma_120":3228.67},{"date":"2025-09-23","open":3202,"high":3202,"low":3151,"close":3183,"volume":118438,"rsi_14":83.33,"sma_20":3340.5,"sma_60":3268.92,"sma_120":3231.25},{"date":"2025-09-24","open":3155,"high":3179,"low":3151,"close":3179,"volume":57533,"rsi_14":80.0,"sma_20":3348.75,"sma_60":3273.25,"sma_120":3233.71},{"date":"2025-09-25","open":3160,"high":3179,"low":3137,"close":3174,"volume":101690,"rsi_14":80.0,"sma_20":3358.25,"sma_60":3276.83,"sma_120":3235.38},{"date":"2025-09-26","open":3155,"high":3174,"low":3146,"close":3160,"volume":112796,"rsi_14":70.73,"sma_20":3367.0,"sma_60":3280.25,"sma_120":3237.08},{"date":"2025-09-29","open":3155,"high":3184,"low":3150,"close":3179,"volume":156182,"rsi_14":41.82,"sma_20":3370.75,"sma_60":3282.33,"sma_120":3238.25},{"date":"2025-09-30","open":3146,"high":3223,"low":3146,"close":3218,"volume":98815,"rsi_14":45.76,"sma_20":3375.75,"sma_60":3284.92,"sma_120":3240.75},{"date":"2025-10-01","open":3218,"high":3280,"low":3208,"close":3266,"volume":227807,"rsi_14":54.41,"sma_20":3382.0,"sma_60":3288.33,"sma_120":3243.5},{"date":"2025-10-02","open":3266,"high":3309,"low":3261,"close":3271,"volume":135674,"rsi_14":55.07,"sma_20":3387.5,"sma_60":3291.75,"sma_120":3246.83},{"date":"2025-10-10","open":3251,"high":3295,"low":3223,"close":3295,"volume":156607,"rsi_14":51.56,"sma_20":3394.5,"sma_60":3295.0,"sma_120":3250.21},{"date":"2025-10-13","open":3251,"high":3285,"low":3242,"close":3251,"volume":130986,"rsi_14":45.21,"sma_20":3397.5,"sma_60":3297.33,"sma_120":3253.12},{"date":"2025-10-14","open":3247,"high":3256,"low":3223,"close":3256,"volume":90894,"rsi_14":47.22,"sma_20":3399.25,"sma_60":3299.92,"sma_120":3256.17},{"date":"2025-10-15","open":3247,"high":3300,"low":3237,"close":3300,"volume":62775,"rsi_14":48.65,"sma_20":3402.25,"sma_60":3303.33,"sma_120":3259.42},{"date":"2025-10-16","open":3295,"high":3304,"low":3271,"close":3300,"volume":111772,"rsi_14":47.22,"sma_20":3405.5,"sma_60":3306.67,"sma_120":3262.08},{"date":"2025-10-17","open":3300,"high":3304,"low":3261,"close":3290,"volume":83597,"rsi_14":46.58,"sma_20":3408.25,"sma_60":3310.33,"sma_120":3264.17},{"date":"2025-10-20","open":3271,"high":3304,"low":3247,"close":3280,"volume":107648,"rsi_14":47.22,"sma_20":3408.0,"sma_60":3313.33,"sma_120":3266.33},{"date":"2025-10-21","open":3251,"high":3280,"low":3242,"close":3261,"volume":145081,"rsi_14":45.33,"sma_20":3406.75,"sma_60":3315.92,"sma_120":3268.08},{"date":"2025-10-22","open":3261,"high":3275,"low":3232,"close":3275,"volume":91820,"rsi_14":48.05,"sma_20":3406.75,"sma_60":3318.92,"sma_120":3270.38},{"date":"2025-10-23","open":3275,"high":3290,"low":3242,"close":3266,"volume":105404,"rsi_14":48.68,"sma_20":3404.5,"sma_60":3321.83,"sma_120":3272.21},{"date":"2025-10-24","open":3247,"high":3309,"low":3247,"close":3295,"volume":80723,"rsi_14":69.35,"sma_20":3403.25,"sma_60":3325.42,"sma_120":3274.0},{"date":"2025-10-27","open":3285,"high":3324,"low":3275,"close":3300,"volume":125073,"rsi_14":65.45,"sma_20":3402.5,"sma_60":3328.75,"sma_120":3275.79},{"date":"2025-10-28","open":3290,"high":3300,"low":3275,"close":3295,"volume":92622,"rsi_14":56.52,"sma_20":3402.25,"sma_60":3332.25,"sma_120":3277.71},{"date":"2025-10-29","open":3295,"high":3324,"low":3285,"close":3314,"volume":75531,"rsi_14":59.18,"sma_20":3403.25,"sma_60":3335.83,"sma_120":3279.58},{"date":"2025-10-30","open":3300,"high":3324,"low":3300,"close":3314,"volume":81677,"rsi_14":54.55,"sma_20":3404.5,"sma_60":3338.83,"sma_120":3281.54},{"date":"2025-10-31","open":3300,"high":3319,"low":3290,"close":3309,"volume":69285,"rsi_14":66.67,"sma_20":3406.25,"sma_60":3341.67,"sma_120":3283.12},{"date":"2025-11-03","open":3290,"high":3314,"low":3285,"close":3295,"volume":88566,"rsi_14":60.53,"sma_20":3412.25,"sma_60":3345.08,"sma_120":3284.92},{"date":"2025-11-04","open":3290,"high":3295,"low":3213,"close":3237,"volume":159747,"rsi_14":34.15,"sma_20":3413.25,"sma_60":3347.0,"sma_120":3286.17},{"date":"2025-11-05","open":3232,"high":3251,"low":3208,"close":3247,"volume":70472,"rsi_14":37.21,"sma_20":3412.25,"sma_60":3348.58,"sma_120":3287.46},{"date":"2025-11-06","open":3232,"high":3295,"low":3232,"close":3295,"volume":58955,"rsi_14":50.98,"sma_20":3413.5,"sma_60":3351.0,"sma_120":3289.12},{"date":"2025-11-07","open":3295,"high":3309,"low":3280,"close":3309,"volume":110919,"rsi_14":55.77,"sma_20":3414.25,"sma_60":3353.5,"sma_120":3290.58},{"date":"2025-11-10","open":3309,"high":3324,"low":3285,"close":3309,"volume":89721,"rsi_14":60.42,"sma_20":3417.25,"sma_60":3356.08,"sma_120":3292.17},{"date":"2025-11-11","open":3304,"high":3319,"low":3290,"close":3304,"volume":109185,"rsi_14":56.52,"sma_20":3419.75,"sma_60":3358.75,"sma_120":3293.71},{"date":"2025-11-12","open":3309,"high":3328,"low":3271,"close":3328,"volume":102410,"rsi_14":63.27,"sma_20":3421.25,"sma_60":3362.08,"sma_120":3295.33},{"date":"2025-11-13","open":3319,"high":3338,"low":3300,"close":3300,"volume":56424,"rsi_14":51.02,"sma_20":3421.25,"sma_60":3364.75,"sma_120":3296.75},{"date":"2025-11-14","open":3300,"high":3319,"low":3285,"close":3309,"volume":62704,"rsi_14":52.0,"sma_20":3422.25,"sma_60":3368.33,"sma_120":3298.33},{"date":"2025-11-17","open":3309,"high":3333,"low":3280,"close":3300,"volume":63953,"rsi_14":50.98,"sma_20":3423.25,"sma_60":3372.5,"sma_120":3299.83},{"date":"2025-11-18","open":3295,"high":3319,"low":3280,"close":3309,"volume":57300,"rsi_14":48.98,"sma_20":3425.75,"sma_60":3376.33,"sma_120":3301.42},{"date":"2025-11-19","open":3295,"high":3319,"low":3280,"close":3309,"volume":53604,"rsi_14":48.98,"sma_20":3427.5,"sma_60":3379.83,"sma_120":3303.0},{"date":"2025-11-20","open":3290,"high":3319,"low":3285,"close":3314,"volume":56453,"rsi_14":51.02,"sma_20":3430.0,"sma_60":3383.17,"sma_120":3304.62},{"date":"2025-11-21","open":3290,"high":3338,"low":3275,"close":3324,"volume":81951,"rsi_14":56.25,"sma_20":3431.5,"sma_60":3386.33,"sma_120":3306.17},{"date":"2025-11-24","open":3324,"high":3348,"low":3290,"close":3328,"volume":117967,"rsi_14":75.68,"sma_20":3433.0,"sma_60":3389.42,"sma_120":3308.12},{"date":"2025-11-25","open":3328,"high":3348,"low":3309,"close":3348,"volume":121578,"rsi_14":76.92,"sma_20":3435.75,"sma_60":3392.83,"sma_120":3309.96},{"date":"2025-11-26","open":3348,"high":3396,"low":3333,"close":3381,"volume":118099,"rsi_14":75.0,"sma_20":3439.25,"sma_60":3397.08,"sma_120":3312.04},{"date":"2025-11-27","open":3381,"high":3425,"low":3367,"close":3425,"volume":126473,"rsi_14":78.57,"sma_20":3445.0,"sma_60":3402.58,"sma_120":3314.33},{"date":"2025-11-28","open":3429,"high":3492,"low":3410,"close":3482,"volume":156990,"rsi_14":83.33,"sma_20":3454.0,"sma_60":3409.08,"sma_120":3316.92},{"date":"2025-12-01","open":3478,"high":3478,"low":3425,"close":3453,"volume":67686,"rsi_14":76.27,"sma_20":3462.25,"sma_60":3415.08,"sma_120":3319.25},{"date":"2025-12-02","open":3449,"high":3487,"low":3429,"close":3487,"volume":108617,"rsi_14":77.05,"sma_20":3475.25,"sma_60":3421.42,"sma_120":3322.04},{"date":"2025-12-03","open":3487,"high":3559,"low":3487,"close":3554,"volume":164777,"rsi_14":88.41,"sma_20":3491.25,"sma_60":3428.5,"sma_120":3325.25},{"date":"2025-12-04","open":3554,"high":3559,"low":3516,"close":3559,"volume":92392,"rsi_14":88.24,"sma_20":3505.0,"sma_60":3435.33,"sma_120":3328.67},{"date":"2025-12-05","open":3559,"high":3607,"low":3535,"close":3607,"volume":148398,"rsi_14":92.11,"sma_20":3520.5,"sma_60":3443.08,"sma_120":3331.92},{"date":"2025-12-08","open":3588,"high":3612,"low":3564,"close":3579,"volume":108296,"rsi_14":85.0,"sma_20":3534.5,"sma_60":3449.75,"sma_120":3336.25},{"date":"2025-12-09","open":3554,"high":3559,"low":3516,"close":3530,"volume":76716,"rsi_14":75.56,"sma_20":3546.25,"sma_60":3455.08,"sma_120":3339.58},{"date":"2025-12-10","open":3526,"high":3574,"low":3502,"close":3564,"volume":73232,"rsi_14":77.08,"sma_20":3558.5,"sma_60":3460.67,"sma_120":3344.29},{"date":"2025-12-11","open":3554,"high":3598,"low":3333,"close":3473,"volume":1348967,"rsi_14":63.72,"sma_20":3567.5,"sma_60":3464.75,"sma_120":3347.96},{"date":"2025-12-12","open":3487,"high":3487,"low":3405,"close":3444,"volume":291962,"rsi_14":60.17,"sma_20":3574.5,"sma_60":3468.33,"sma_120":3351.5},{"date":"2025-12-15","open":3405,"high":3463,"low":3333,"close":3348,"volume":397232,"rsi_14":50.0,"sma_20":3577.0,"sma_60":3469.42,"sma_120":3354.54},{"date":"2025-12-16","open":3333,"high":3348,"low":3295,"close":3319,"volume":161827,"rsi_14":45.11,"sma_20":3577.5,"sma_60":3470.0,"sma_120":3357.33},{"date":"2025-12-17","open":3319,"high":3328,"low":3266,"close":3304,"volume":268815,"rsi_14":40.16,"sma_20":3577.25,"sma_60":3470.5,"sma_120":3359.83},{"date":"2025-12-18","open":3304,"high":3304,"low":3208,"close":3213,"volume":407050,"rsi_14":29.1,"sma_20":3572.0,"sma_60":3468.83,"sma_120":3361.58},{"date":"2025-12-19","open":3203,"high":3290,"low":3194,"close":3285,"volume":246756,"rsi_14":37.76,"sma_20":3570.0,"sma_60":3468.25,"sma_120":3363.71},{"date":"2025-12-22","open":3300,"high":3300,"low":3247,"close":3266,"volume":125844,"rsi_14":33.57,"sma_20":3566.75,"sma_60":3467.42,"sma_120":3365.79},{"date":"2025-12-23","open":3271,"high":3271,"low":3213,"close":3218,"volume":105804,"rsi_14":24.26,"sma_20":3560.0,"sma_60":3466.0,"sma_120":3367.46},{"date":"2025-12-24","open":3223,"high":3232,"low":3203,"close":3223,"volume":108213,"rsi_14":24.26,"sma_20":3551.75,"sma_60":3464.75,"sma_120":3369.0},{"date":"2025-12-26","open":3223,"high":3247,"low":3203,"close":3232,"volume":193687,"rsi_14":19.53,"sma_20":3541.75,"sma_60":3463.75,"sma_120":3370.29},{"date":"2025-12-29","open":3227,"high":3247,"low":3189,"close":3237,"volume":54499,"rsi_14":21.14,"sma_20":3529.0,"sma_60":3463.08,"sma_120":3371.67},{"date":"2025-12-30","open":3237,"high":3251,"low":3203,"close":3251,"volume":155198,"rsi_14":25.0,"sma_20":3518.5,"sma_60":3464.33,"sma_120":3373.33},{"date":"2026-01-02","open":3251,"high":3304,"low":3232,"close":3271,"volume":91924,"rsi_14":23.01,"sma_20":3507.25,"sma_60":3465.25,"sma_120":3375.08},{"date":"2026-01-05","open":3256,"high":3295,"low":3256,"close":3290,"volume":102338,"rsi_14":30.61,"sma_20":3493.5,"sma_60":3465.67,"sma_120":3377.0},{"date":"2026-01-06","open":3290,"high":3328,"low":3271,"close":3328,"volume":68830,"rsi_14":38.0,"sma_20":3481.5,"sma_60":3466.67,"sma_120":3379.21},{"date":"2026-01-07","open":3338,"high":3338,"low":3300,"close":3319,"volume":106607,"rsi_14":46.34,"sma_20":3466.5,"sma_60":3467.08,"sma_120":3381.04},{"date":"2026-01-08","open":3328,"high":3333,"low":3280,"close":3324,"volume":114856,"rsi_14":50.65,"sma_20":3453.25,"sma_60":3468.33,"sma_120":3382.83},{"date":"2026-01-09","open":3324,"high":3324,"low":3290,"close":3319,"volume":72759,"rsi_14":52.0,"sma_20":3442.25,"sma_60":3469.42,"sma_120":3384.67},{"date":"2026-01-12","open":3290,"high":3319,"low":3290,"close":3319,"volume":88744,"rsi_14":69.64,"sma_20":3429.5,"sma_60":3469.75,"sma_120":3386.54},{"date":"2026-01-13","open":3319,"high":3328,"low":3266,"close":3319,"volume":79609,"rsi_14":58.54,"sma_20":3421.5,"sma_60":3470.08,"sma_120":3388.38},{"date":"2026-01-14","open":3319,"high":3367,"low":3295,"close":3367,"volume":74632,"rsi_14":72.34,"sma_20":3417.5,"sma_60":3471.42,"sma_120":3390.88},{"date":"2026-01-15","open":3367,"high":3367,"low":3319,"close":3343,"volume":111535,"rsi_14":80.95,"sma_20":3417.25,"sma_60":3472.5,"sma_120":3392.92},{"date":"2026-01-16","open":3343,"high":3348,"low":3300,"close":3328,"volume":159738,"rsi_14":52.94,"sma_20":3455.75,"sma_60":3412.92,"sma_120":3318.17},{"date":"2026-01-19","open":3357,"high":3357,"low":3309,"close":3352,"volume":88071,"rsi_14":76.6,"sma_20":3420.25,"sma_60":3475.0,"sma_120":3396.96},{"date":"2026-01-20","open":3357,"high":3357,"low":3300,"close":3300,"volume":234413,"rsi_14":61.4,"sma_20":3424.75,"sma_60":3475.58,"sma_120":3398.71},{"date":"2026-01-21","open":3309,"high":3309,"low":3247,"close":3290,"volume":187773,"rsi_14":57.14,"sma_20":3425.0,"sma_60":3475.5,"sma_120":3400.46},{"date":"2026-01-22","open":3290,"high":3300,"low":3242,"close":3280,"volume":207688,"rsi_14":51.85,"sma_20":3425.75,"sma_60":3475.17,"sma_120":3401.96},{"date":"2026-01-23","open":3285,"high":3290,"low":3261,"close":3280,"volume":202380,"rsi_14":48.0,"sma_20":3429.0,"sma_60":3474.92,"sma_120":3403.58},{"date":"2026-01-26","open":3280,"high":3343,"low":3271,"close":3338,"volume":242751,"rsi_14":51.85,"sma_20":3435.0,"sma_60":3475.33,"sma_120":3405.58},{"date":"2026-01-27","open":3338,"high":3338,"low":3280,"close":3333,"volume":211542,"rsi_14":52.83,"sma_20":3440.25,"sma_60":3475.67,"sma_120":3407.25},{"date":"2026-01-28","open":3333,"high":3333,"low":3261,"close":3295,"volume":262078,"rsi_14":45.0,"sma_20":3443.25,"sma_60":3475.42,"sma_120":3408.54},{"date":"2026-01-29","open":3266,"high":3285,"low":3223,"close":3251,"volume":246685,"rsi_14":39.71,"sma_20":3443.25,"sma_60":3474.67,"sma_120":3409.88},{"date":"2026-01-30","open":3232,"high":3232,"low":3194,"close":3203,"volume":273779,"rsi_14":34.62,"sma_20":3439.75,"sma_60":3474.08,"sma_120":3410.54},{"date":"2026-02-02","open":3179,"high":3223,"low":3136,"close":3155,"volume":166326,"rsi_14":30.68,"sma_20":3432.75,"sma_60":3472.5,"sma_120":3410.54},{"date":"2026-02-03","open":3155,"high":3170,"low":3131,"close":3155,"volume":224292,"rsi_14":21.79,"sma_20":3423.75,"sma_60":3470.08,"sma_120":3410.54},{"date":"2026-02-04","open":3155,"high":3174,"low":3141,"close":3174,"volume":135132,"rsi_14":35.71,"sma_20":3452.5,"sma_60":3413.83,"sma_120":3318.25},{"date":"2026-02-05","open":3189,"high":3189,"low":3141,"close":3170,"volume":204891,"rsi_14":37.38,"sma_20":3448.5,"sma_60":3414.25,"sma_120":3318.12},{"date":"2026-02-06","open":3150,"high":3189,"low":3136,"close":3179,"volume":147042,"rsi_14":37.38,"sma_20":3442.5,"sma_60":3414.5,"sma_120":3318.25},{"date":"2026-02-09","open":3184,"high":3208,"low":3141,"close":3165,"volume":229575,"rsi_14":37.04,"sma_20":3435.0,"sma_60":3414.58,"sma_120":3317.67},{"date":"2026-02-10","open":3174,"high":3203,"low":3146,"close":3203,"volume":175509,"rsi_14":40.35,"sma_20":3429.5,"sma_60":3414.75,"sma_120":3318.75},{"date":"2026-02-11","open":3208,"high":3208,"low":3170,"close":3199,"volume":204475,"rsi_14":40.0,"sma_20":3424.0,"sma_60":3414.33,"sma_120":3319.21},{"date":"2026-02-12","open":3199,"high":3218,"low":3146,"close":3170,"volume":533116,"rsi_14":37.5,"sma_20":3415.75,"sma_60":3413.08,"sma_120":3320.5},{"date":"2026-02-13","open":3136,"high":3179,"low":3131,"close":3174,"volume":238767,"rsi_14":36.97,"sma_20":3409.25,"sma_60":3412.0,"sma_120":3321.58},{"date":"2026-02-19","open":3174,"high":3184,"low":3107,"close":3131,"volume":317137,"rsi_14":33.86,"sma_20":3400.0,"sma_60":3410.17,"sma_120":3322.42},{"date":"2026-02-20","open":3107,"high":3141,"low":3093,"close":3141,"volume":215039,"rsi_14":32.8,"sma_20":3391.75,"sma_60":3407.67,"sma_120":3323.67},{"date":"2026-02-23","open":3150,"high":3150,"low":3098,"close":3122,"volume":177223,"rsi_14":27.87,"sma_20":3382.0,"sma_60":3404.83,"sma_120":3324.75},{"date":"2026-02-24","open":3122,"high":3122,"low":3054,"close":3098,"volume":287012,"rsi_14":21.19,"sma_20":3371.0,"sma_60":3401.75,"sma_120":3325.46},{"date":"2026-02-25","open":3098,"high":3107,"low":3073,"close":3093,"volume":201627,"rsi_14":36.17,"sma_20":3313.5,"sma_60":3434.17,"sma_120":3413.5},{"date":"2026-02-26","open":3093,"high":3122,"low":3064,"close":3078,"volume":201953,"rsi_14":16.67,"sma_20":3346.75,"sma_60":3393.83,"sma_120":3326.5},{"date":"2026-02-27","open":3073,"high":3073,"low":3035,"close":3040,"volume":240597,"rsi_14":24.07,"sma_20":3284.75,"sma_60":3422.25,"sma_120":3412.42},{"date":"2026-03-03","open":3045,"high":3045,"low":2987,"close":3006,"volume":130230,"rsi_14":21.67,"sma_20":3269.75,"sma_60":3414.0,"sma_120":3411.54},{"date":"2026-03-04","open":3006,"high":3006,"low":2823,"close":2823,"volume":315632,"rsi_14":11.46,"sma_20":3247.5,"sma_60":3403.08,"sma_120":3409.08},{"date":"2026-03-05","open":2886,"high":2963,"low":2838,"close":2910,"volume":480262,"rsi_14":26.13,"sma_20":3232.25,"sma_60":3393.08,"sma_120":3407.25},{"date":"2026-03-06","open":2891,"high":2944,"low":2843,"close":2924,"volume":186900,"rsi_14":22.64,"sma_20":3220.25,"sma_60":3382.17,"sma_120":3405.33},{"date":"2026-03-09","open":2910,"high":2915,"low":2795,"close":2838,"volume":216970,"rsi_14":19.51,"sma_20":3203.75,"sma_60":3369.67,"sma_120":3402.5},{"date":"2026-03-10","open":2843,"high":2929,"low":2843,"close":2910,"volume":182601,"rsi_14":29.55,"sma_20":3190.0,"sma_60":3357.58,"sma_120":3400.33},{"date":"2026-03-11","open":2910,"high":2977,"low":2905,"close":2958,"volume":144991,"rsi_14":34.04,"sma_20":3179.0,"sma_60":3346.83,"sma_120":3398.29},{"date":"2026-03-12","open":2968,"high":2982,"low":2939,"close":2977,"volume":94608,"rsi_14":38.24,"sma_20":3168.5,"sma_60":3337.25,"sma_120":3396.17},{"date":"2026-03-13","open":2977,"high":3021,"low":2934,"close":2982,"volume":190717,"rsi_14":37.78,"sma_20":3159.0,"sma_60":3327.17,"sma_120":3393.92},{"date":"2026-03-16","open":2958,"high":3001,"low":2958,"close":2982,"volume":78805,"rsi_14":38.93,"sma_20":3147.5,"sma_60":3331.42,"sma_120":3314.38},{"date":"2026-03-17","open":2982,"high":3021,"low":2968,"close":3021,"volume":105716,"rsi_14":44.03,"sma_20":3138.25,"sma_60":3327.33,"sma_120":3313.62},{"date":"2026-03-18","open":3021,"high":3045,"low":2987,"close":3035,"volume":174027,"rsi_14":45.59,"sma_20":3131.25,"sma_60":3322.75,"sma_120":3313.04},{"date":"2026-03-19","open":3021,"high":3045,"low":3006,"close":3030,"volume":96725,"rsi_14":46.27,"sma_20":3123.75,"sma_60":3318.08,"sma_120":3312.38},{"date":"2026-03-20","open":3030,"high":3035,"low":2905,"close":2977,"volume":336429,"rsi_14":45.26,"sma_20":3115.75,"sma_60":3312.67,"sma_120":3311.5},{"date":"2026-03-23","open":2929,"high":2963,"low":2857,"close":2924,"volume":243969,"rsi_14":43.97,"sma_20":3104.5,"sma_60":3306.5,"sma_120":3309.92},{"date":"2026-03-24","open":2958,"high":2958,"low":2905,"close":2934,"volume":62765,"rsi_14":60.95,"sma_20":3094.75,"sma_60":3300.83,"sma_120":3308.38},{"date":"2026-03-25","open":2953,"high":2972,"low":2905,"close":2972,"volume":83496,"rsi_14":56.84,"sma_20":3088.25,"sma_60":3295.58,"sma_120":3307.25},{"date":"2026-03-26","open":2968,"high":2992,"low":2953,"close":2987,"volume":87941,"rsi_14":56.84,"sma_20":3082.75,"sma_60":3290.75,"sma_120":3306.29},{"date":"2026-03-27","open":3001,"high":3035,"low":2968,"close":3035,"volume":125463,"rsi_14":73.56,"sma_20":3080.5,"sma_60":3286.25,"sma_120":3305.83},{"date":"2026-03-30","open":3040,"high":3040,"low":2955,"close":2985,"volume":206342,"rsi_14":46.23,"sma_20":3071.75,"sma_60":3278.83,"sma_120":3303.79},{"date":"2026-03-31","open":3000,"high":3065,"low":2955,"close":3040,"volume":182051,"rsi_14":46.73,"sma_20":3067.5,"sma_60":3272.42,"sma_120":3302.33},{"date":"2026-04-01","open":3040,"high":3085,"low":3020,"close":3075,"volume":154213,"rsi_14":48.18,"sma_20":3074.5,"sma_60":3266.25,"sma_120":3301.04},{"date":"2026-04-02","open":3075,"high":3075,"low":3000,"close":3040,"volume":124449,"rsi_14":44.83,"sma_20":3075.25,"sma_60":3259.5,"sma_120":3299.17},{"date":"2026-04-03","open":3040,"high":3055,"low":3020,"close":3055,"volume":71497,"rsi_14":46.22,"sma_20":3076.0,"sma_60":3253.08,"sma_120":3297.38},{"date":"2026-04-06","open":3040,"high":3050,"low":2960,"close":2995,"volume":193843,"rsi_14":38.21,"sma_20":3078.25,"sma_60":3245.92,"sma_120":3295.5},{"date":"2026-04-07","open":2995,"high":3010,"low":2965,"close":3010,"volume":106334,"rsi_14":38.21,"sma_20":3077.5,"sma_60":3240.0,"sma_120":3293.5},{"date":"2026-04-08","open":3015,"high":3030,"low":3000,"close":3020,"volume":95500,"rsi_14":39.52,"sma_20":3074.75,"sma_60":3234.08,"sma_120":3291.33},{"date":"2026-04-09","open":3020,"high":3080,"low":3005,"close":3075,"volume":88000,"rsi_14":48.39,"sma_20":3073.75,"sma_60":3228.25,"sma_120":3289.62},{"date":"2026-04-10","open":3075,"high":3110,"low":3050,"close":3100,"volume":123277,"rsi_14":55.08,"sma_20":3073.75,"sma_60":3222.58,"sma_120":3288.04},{"date":"2026-04-13","open":3075,"high":3145,"low":3060,"close":3145,"volume":158568,"rsi_14":57.6,"sma_20":3076.0,"sma_60":3217.67,"sma_120":3286.88},{"date":"2026-04-14","open":3120,"high":3165,"low":3115,"close":3165,"volume":161362,"rsi_14":56.2,"sma_20":3077.25,"sma_60":3213.17,"sma_120":3285.96},{"date":"2026-04-15","open":3165,"high":3180,"low":3130,"close":3165,"volume":194978,"rsi_14":55.08,"sma_20":3077.75,"sma_60":3208.25,"sma_120":3285.17},{"date":"2026-04-16","open":3125,"high":3170,"low":3120,"close":3170,"volume":142825,"rsi_14":51.38,"sma_20":3078.75,"sma_60":3203.92,"sma_120":3284.33},{"date":"2026-04-17","open":3170,"high":3190,"low":3145,"close":3170,"volume":143171,"rsi_14":74.67,"sma_20":3082.5,"sma_60":3199.42,"sma_120":3283.88},{"date":"2026-04-20","open":3190,"high":3195,"low":3140,"close":3195,"volume":106962,"rsi_14":72.46,"sma_20":3090.25,"sma_60":3195.5,"sma_120":3284.0},{"date":"2026-04-21","open":3160,"high":3200,"low":3160,"close":3195,"volume":173959,"rsi_14":69.35,"sma_20":3097.5,"sma_60":3191.42,"sma_120":3283.88},{"date":"2026-04-22","open":3190,"high":3260,"low":3175,"close":3260,"volume":123074,"rsi_14":82.35,"sma_20":3106.0,"sma_60":3188.42,"sma_120":3284.12},{"date":"2026-04-23","open":3260,"high":3285,"low":3215,"close":3280,"volume":202929,"rsi_14":82.61,"sma_20":3114.75,"sma_60":3185.67,"sma_120":3284.42},{"date":"2026-04-24","open":3290,"high":3305,"low":3240,"close":3295,"volume":114183,"rsi_14":100.0,"sma_20":3121.75,"sma_60":3183.0,"sma_120":3284.67},{"date":"2026-04-27","open":3295,"high":3360,"low":3285,"close":3355,"volume":178262,"rsi_14":100.0,"sma_20":3140.25,"sma_60":3181.25,"sma_120":3285.33},{"date":"2026-04-28","open":3350,"high":3415,"low":3345,"close":3405,"volume":200678,"rsi_14":100.0,"sma_20":3158.5,"sma_60":3180.0,"sma_120":3286.42},{"date":"2026-04-29","open":3395,"high":3400,"low":3170,"close":3185,"volume":392373,"rsi_14":60.0,"sma_20":3164.0,"sma_60":3174.5,"sma_120":3285.79},{"date":"2026-04-30","open":3185,"high":3240,"low":3115,"close":3215,"volume":160284,"rsi_14":55.1,"sma_20":3197.5,"sma_60":3115.33,"sma_120":3183.33},{"date":"2026-05-04","open":3210,"high":3215,"low":3080,"close":3085,"volume":153558,"rsi_14":45.31,"sma_20":3174.25,"sma_60":3156.83,"sma_120":3285.67},{"date":"2026-05-06","open":3090,"high":3100,"low":2950,"close":2950,"volume":246113,"rsi_14":35.76,"sma_20":3172.0,"sma_60":3151.33,"sma_120":3282.83},{"date":"2026-05-07","open":2985,"high":3005,"low":2910,"close":2965,"volume":113775,"rsi_14":37.01,"sma_20":3169.75,"sma_60":3145.75,"sma_120":3280.17},{"date":"2026-05-08","open":3005,"high":3065,"low":2950,"close":3030,"volume":124348,"rsi_14":41.57,"sma_20":3170.25,"sma_60":3141.33,"sma_120":3277.75},{"date":"2026-05-11","open":3030,"high":3045,"low":2970,"close":3000,"volume":178679,"rsi_14":40.12,"sma_20":3166.5,"sma_60":3136.25,"sma_120":3274.83},{"date":"2026-05-12","open":2985,"high":2985,"low":2730,"close":2800,"volume":717673,"rsi_14":30.92,"sma_20":3151.5,"sma_60":3128.08,"sma_120":3270.08},{"date":"2026-05-13","open":2825,"high":2825,"low":2665,"close":2715,"volume":555482,"rsi_14":28.57,"sma_20":3130.0,"sma_60":3117.83,"sma_120":3264.67},{"date":"2026-05-14","open":2780,"high":2810,"low":2670,"close":2810,"volume":119466,"rsi_14":30.43,"sma_20":3112.25,"sma_60":3109.25,"sma_120":3260.04},{"date":"2026-05-15","open":2810,"high":2845,"low":2715,"close":2745,"volume":267636,"rsi_14":27.62,"sma_20":3091.25,"sma_60":3100.08,"sma_120":3254.46},{"date":"2026-05-18","open":2740,"high":2740,"low":2640,"close":2670,"volume":280305,"rsi_14":25.1,"sma_20":3066.25,"sma_60":3089.58,"sma_120":3248.25},{"date":"2026-05-19","open":2715,"high":2715,"low":2620,"close":2715,"volume":191615,"rsi_14":24.19,"sma_20":3043.5,"sma_60":3080.58,"sma_120":3242.5},{"date":"2026-05-20","open":2720,"high":2720,"low":2630,"close":2655,"volume":85615,"rsi_14":20.0,"sma_20":3016.5,"sma_60":3070.42,"sma_120":3235.96},{"date":"2026-05-21","open":2665,"high":2740,"low":2595,"close":2595,"volume":272557,"rsi_14":22.94,"sma_20":2986.5,"sma_60":3059.58,"sma_120":3228.83},{"date":"2026-05-22","open":2570,"high":2685,"low":2570,"close":2675,"volume":149283,"rsi_14":26.32,"sma_20":2957.25,"sma_60":3050.5,"sma_120":3222.42},{"date":"2026-05-26","open":2680,"high":2730,"low":2580,"close":2665,"volume":380683,"rsi_14":29.41,"sma_20":2926.5,"sma_60":3041.33,"sma_120":3216.04},{"date":"2026-05-27","open":2665,"high":2665,"low":2565,"close":2640,"volume":141352,"rsi_14":32.97,"sma_20":2893.75,"sma_60":3032.0,"sma_120":3209.5},{"date":"2026-05-28","open":2640,"high":2645,"low":2550,"close":2570,"volume":154406,"rsi_14":29.53,"sma_20":2854.5,"sma_60":3022.17,"sma_120":3202.42},{"date":"2026-05-29","open":2570,"high":2570,"low":2445,"close":2450,"volume":206283,"rsi_14":21.57,"sma_20":2806.75,"sma_60":3010.92,"sma_120":3194.46},{"date":"2026-06-01","open":2450,"high":2450,"low":2280,"close":2290,"volume":420952,"rsi_14":19.13,"sma_20":2762.0,"sma_60":3000.17,"sma_120":3186.0},{"date":"2026-06-02","open":2365,"high":2365,"low":2210,"close":2240,"volume":346586,"rsi_14":22.0,"sma_20":2713.25,"sma_60":2987.08,"sma_120":3176.79},{"date":"2026-06-04","open":2260,"high":2350,"low":2245,"close":2315,"volume":195870,"rsi_14":29.8,"sma_20":2674.75,"sma_60":2975.0,"sma_120":3167.79},{"date":"2026-06-05","open":2365,"high":2370,"low":2300,"close":2350,"volume":144496,"rsi_14":25.27,"sma_20":2644.75,"sma_60":2965.0,"sma_120":3159.04},{"date":"2026-06-08","open":2340,"high":2345,"low":2250,"close":2285,"volume":78613,"rsi_14":25.27,"sma_20":2610.75,"sma_60":2952.67,"sma_120":3149.54},{"date":"2026-06-09","open":2285,"high":2430,"low":2285,"close":2395,"volume":116930,"rsi_14":35.75,"sma_20":2579.0,"sma_60":2941.33,"sma_120":3141.33},{"date":"2026-06-10","open":2395,"high":2520,"low":2285,"close":2405,"volume":580369,"rsi_14":33.33,"sma_20":2549.25,"sma_60":2929.83,"sma_120":3133.17},{"date":"2026-06-11","open":2405,"high":2405,"low":2180,"close":2260,"volume":2669364,"rsi_14":30.54,"sma_20":2522.25,"sma_60":2915.83,"sma_120":3123.42},{"date":"2026-06-12","open":2265,"high":2300,"low":2100,"close":2150,"volume":2435588,"rsi_14":29.11,"sma_20":2494.0,"sma_60":2900.0,"sma_120":3112.75},{"date":"2026-06-15","open":2150,"high":2205,"low":2020,"close":2045,"volume":2158394,"rsi_14":21.1,"sma_20":2455.75,"sma_60":2881.75,"sma_120":3101.29},{"date":"2026-06-16","open":2050,"high":2065,"low":1970,"close":1994,"volume":2044200,"rsi_14":20.34,"sma_20":2418.2,"sma_60":2862.4,"sma_120":3089.49},{"date":"2026-06-17","open":2000,"high":2055,"low":1961,"close":2005,"volume":2145673,"rsi_14":21.58,"sma_20":2185.9,"sma_60":2733.8,"sma_120":3006.61},{"date":"2026-06-18","open":2030,"high":2045,"low":1982,"close":2025,"volume":2011533,"rsi_14":24.46,"sma_20":2350.45,"sma_60":2825.48,"sma_120":3066.45},{"date":"2026-06-19","open":2035,"high":2110,"low":2025,"close":2100,"volume":795731,"rsi_14":32.88,"sma_20":2322.7,"sma_60":2809.82,"sma_120":3055.66},{"date":"2026-06-22","open":2080,"high":2100,"low":2035,"close":2075,"volume":269051,"rsi_14":37.88,"sma_20":2296.7,"sma_60":2793.57,"sma_120":3044.41},{"date":"2026-06-23","open":2080,"high":2100,"low":2005,"close":2020,"volume":360289,"rsi_14":37.67,"sma_20":2263.95,"sma_60":2775.73,"sma_120":3032.66},{"date":"2026-06-24","open":2040,"high":2065,"low":1998,"close":2035,"volume":252821,"rsi_14":33.17,"sma_20":2232.45,"sma_60":2757.9,"sma_120":3021.07},{"date":"2026-06-25","open":2075,"high":2075,"low":2000,"close":2030,"volume":177656,"rsi_14":30.05,"sma_20":2201.95,"sma_60":2739.15,"sma_120":3009.28},{"date":"2026-06-26","open":2020,"high":2025,"low":1965,"close":1977,"volume":438534,"rsi_14":30.51,"sma_20":2172.3,"sma_60":2722.35,"sma_120":2997.05},{"date":"2026-06-29","open":1998,"high":2060,"low":1980,"close":2040,"volume":218169,"rsi_14":26.11,"sma_20":2151.8,"sma_60":2705.68,"sma_120":2985.38},{"date":"2026-06-30","open":2040,"high":2065,"low":2025,"close":2040,"volume":158827,"rsi_14":25.1,"sma_20":2139.3,"sma_60":2688.43,"sma_120":2973.84},{"date":"2026-07-01","open":2040,"high":2065,"low":2010,"close":2035,"volume":121051,"rsi_14":31.03,"sma_20":2129.05,"sma_60":2671.68,"sma_120":2962.76},{"date":"2026-07-02","open":2050,"high":2050,"low":1971,"close":1980,"volume":233369,"rsi_14":34.2,"sma_20":2112.3,"sma_60":2653.77,"sma_120":2951.13},{"date":"2026-07-03","open":1983,"high":1999,"low":1942,"close":1946,"volume":383711,"rsi_14":39.4,"sma_20":2092.1,"sma_60":2636.28,"sma_120":2938.81},{"date":"2026-07-06","open":1982,"high":1990,"low":1935,"close":1980,"volume":190071,"rsi_14":48.44,"sma_20":2076.85,"sma_60":2619.12,"sma_120":2926.64},{"date":"2026-07-07","open":1990,"high":2020,"low":1975,"close":2020,"volume":156763,"rsi_14":51.57,"sma_20":2058.1,"sma_60":2602.45,"sma_120":2914.81},{"date":"2026-07-08","open":1995,"high":2070,"low":1995,"close":2015,"volume":322384,"rsi_14":48.92,"sma_20":2038.6,"sma_60":2584.78,"sma_120":2902.97},{"date":"2026-07-09","open":2030,"high":2030,"low":1966,"close":1966,"volume":282405,"rsi_14":34.7,"sma_20":2023.9,"sma_60":2565.88,"sma_120":2890.53},{"date":"2026-07-10","open":1993,"high":2010,"low":1966,"close":2005,"volume":121777,"rsi_14":42.26,"sma_20":2016.65,"sma_60":2546.88,"sma_120":2878.65},{"date":"2026-07-13","open":2005,"high":2040,"low":1968,"close":1975,"volume":230512,"rsi_14":44.73,"sma_20":2013.15,"sma_60":2527.05,"sma_120":2866.44},{"date":"2026-07-14","open":1996,"high":1996,"low":1947,"close":1964,"volume":222664,"rsi_14":41.61,"sma_20":2011.65,"sma_60":2507.03,"sma_120":2854.22},{"date":"2026-07-15","open":1986,"high":1986,"low":1951,"close":1965,"volume":140577,"rsi_14":42.24,"sma_20":2009.65,"sma_60":2486.95,"sma_120":2841.93},{"date":"2026-07-16","open":2055,"high":2090,"low":2020,"close":2025,"volume":443540,"rsi_14":55.63,"sma_20":2009.65,"sma_60":2467.87,"sma_120":2830.14},{"date":"2026-07-20","open":2045,"high":2100,"low":2020,"close":2030,"volume":197185,"rsi_14":48.64,"sma_20":2006.15,"sma_60":2448.45,"sma_120":2818.35},{"date":"2026-07-21","open":2025,"high":2040,"low":1991,"close":2015,"volume":179830,"rsi_14":46.74,"sma_20":2003.15,"sma_60":2428.78,"sma_120":2806.35},{"date":"2026-07-22","open":2025,"high":2025,"low":1980,"close":1982,"volume":178104,"rsi_14":43.55,"sma_20":2001.25,"sma_60":2407.48,"sma_120":2794.03},{"date":"2026-07-23","open":1999,"high":2025,"low":1970,"close":2010,"volume":122028,"rsi_14":53.91,"sma_20":2000.0,"sma_60":2386.32,"sma_120":2781.78},{"date":"2026-07-24","open":2020,"high":2030,"low":1982,"close":2005,"volume":114905,"rsi_14":58.31,"sma_20":1998.75,"sma_60":2364.82,"sma_120":2769.2},{"date":"2026-07-27","open":2005,"high":2070,"low":2000,"close":2065,"volume":120726,"rsi_14":61.15,"sma_20":2003.15,"sma_60":2343.32,"sma_120":2756.74},{"date":"2026-07-28","open":2050,"high":2070,"low":2010,"close":2020,"volume":150319,"rsi_14":50.0,"sma_20":2002.15,"sma_60":2320.23,"sma_120":2743.41},{"date":"2026-07-29","open":2020,"high":2050,"low":1950,"close":1993,"volume":253425,"rsi_14":47.3,"sma_20":1999.8,"sma_60":2300.37,"sma_120":2731.18},{"date":"2026-07-30","open":1995,"high":2010,"low":1961,"close":1972,"volume":260757,"rsi_14":50.79,"sma_20":1996.65,"sma_60":2279.65,"sma_120":2719.87},{"date":"2026-07-31","open":1999,"high":1999,"low":1950,"close":1977,"volume":365387,"rsi_14":45.95,"sma_20":1996.5,"sma_60":2261.18,"sma_120":2709.01},{"date":"2026-08-03","open":1975,"high":2060,"low":1975,"close":2050,"volume":249527,"rsi_14":59.64,"sma_20":2001.7,"sma_60":2246.18,"sma_120":2698.76},{"date":"2026-08-04","open":2050,"high":2070,"low":2030,"close":2060,"volume":123680,"rsi_14":62.37,"sma_20":2005.7,"sma_60":2231.1,"sma_120":2688.43},{"date":"2026-08-05","open":2065,"high":2090,"low":2030,"close":2065,"volume":206951,"rsi_14":62.76,"sma_20":2007.95,"sma_60":2215.02,"sma_120":2678.18},{"date":"2026-08-06","open":2065,"high":2080,"low":2040,"close":2075,"volume":126950,"rsi_14":57.31,"sma_20":2010.95,"sma_60":2199.6,"sma_120":2667.93},{"date":"2026-08-07","open":2090,"high":2185,"low":2080,"close":2160,"volume":271661,"rsi_14":65.4,"sma_20":2020.65,"sma_60":2188.93,"sma_120":2658.51},{"date":"2026-08-10","open":2180,"high":2225,"low":2155,"close":2225,"volume":175951,"rsi_14":72.25,"sma_20":2031.65,"sma_60":2180.77,"sma_120":2649.3},{"date":"2026-08-11","open":2225,"high":2240,"low":2200,"close":2240,"volume":104444,"rsi_14":78.41,"sma_20":2044.9,"sma_60":2171.27,"sma_120":2640.26},{"date":"2026-08-12","open":2240,"high":2240,"low":2190,"close":2200,"volume":299217,"rsi_14":70.39,"sma_20":2056.7,"sma_60":2162.18,"sma_120":2631.13},{"date":"2026-08-13","open":2200,"high":2200,"low":2145,"close":2160,"volume":279088,"rsi_14":65.47,"sma_20":2066.45,"sma_60":2153.68,"sma_120":2621.63},{"date":"2026-08-14","open":2160,"high":2205,"low":2140,"close":2200,"volume":238241,"rsi_14":64.03,"sma_20":2075.2,"sma_60":2145.1,"sma_120":2612.84},{"date":"2026-08-18","open":2230,"high":2230,"low":2130,"close":2160,"volume":211037,"rsi_14":64.71,"sma_20":2081.7,"sma_60":2136.85,"sma_120":2603.63},{"date":"2026-08-19","open":2170,"high":2170,"low":2120,"close":2140,"volume":147112,"rsi_14":65.67,"sma_20":2087.95,"sma_60":2129.27,"sma_120":2594.43},{"date":"2026-08-20","open":2155,"high":2155,"low":2120,"close":2150,"volume":130975,"rsi_14":69.43,"sma_20":2096.35,"sma_60":2120.52,"sma_120":2585.51},{"date":"2026-08-21","open":2150,"high":2150,"low":2110,"close":2145,"volume":141642,"rsi_14":68.34,"sma_20":2103.1,"sma_60":2111.85,"sma_120":2576.59},{"date":"2026-08-24","open":2170,"high":2170,"low":2130,"close":2155,"volume":94533,"rsi_14":63.29,"sma_20":2110.6,"sma_60":2103.77,"sma_120":2567.88},{"date":"2026-08-25","open":2160,"high":2190,"low":2130,"close":2190,"volume":99551,"rsi_14":65.48,"sma_20":2116.85,"sma_60":2097.43,"sma_120":2559.8},{"date":"2026-08-26","open":2190,"high":2205,"low":2145,"close":2180,"volume":117088,"rsi_14":63.53,"sma_20":2124.85,"sma_60":2092.93,"sma_120":2551.93},{"date":"2026-08-27","open":2190,"high":2200,"low":2145,"close":2155,"volume":135168,"rsi_14":59.09,"sma_20":2132.95,"sma_60":2090.68,"sma_120":2545.43},{"date":"2026-08-28","open":2145,"high":2170,"low":2145,"close":2170,"volume":162707,"rsi_14":51.35,"sma_20":2142.85,"sma_60":2089.52,"sma_120":2538.3},{"date":"2026-08-31","open":2160,"high":2200,"low":2145,"close":2200,"volume":72219,"rsi_14":46.27,"sma_20":2154.0,"sma_60":2087.6,"sma_120":2531.3},{"date":"2026-09-01","open":2200,"high":2235,"low":2190,"close":2220,"volume":115859,"rsi_14":47.06,"sma_20":2162.5,"sma_60":2085.43,"sma_120":2525.22},{"date":"2026-09-02","open":2220,"high":2240,"low":2190,"close":2210,"volume":165905,"rsi_14":51.61,"sma_20":2170.0,"sma_60":2084.18,"sma_120":2518.43},{"date":"2026-09-03","open":2220,"high":2235,"low":2185,"close":2195,"volume":174376,"rsi_14":56.14,"sma_20":2176.5,"sma_60":2080.85,"sma_120":2511.09},{"date":"2026-09-04","open":2195,"high":2210,"low":2185,"close":2195,"volume":102384,"rsi_14":48.98,"sma_20":2182.5,"sma_60":2077.35,"sma_120":2503.59},{"date":"2026-09-07","open":2215,"high":2215,"low":2175,"close":2185,"volume":220831,"rsi_14":55.81,"sma_20":2183.75,"sma_60":2076.1,"sma_120":2495.97},{"date":"2026-09-08","open":2205,"high":2205,"low":2150,"close":2170,"volume":166817,"rsi_14":57.14,"sma_20":2181.0,"sma_60":2076.43,"sma_120":2488.22},{"date":"2026-09-09","open":2175,"high":2195,"low":2160,"close":2195,"volume":123897,"rsi_14":60.0,"sma_20":2178.75,"sma_60":2078.93,"sma_120":2480.34},{"date":"2026-09-10","open":2200,"high":2205,"low":2175,"close":2190,"volume":120499,"rsi_14":60.0,"sma_20":2178.25,"sma_60":2082.2,"sma_120":2472.3},{"date":"2026-09-11","open":2200,"high":2205,"low":2165,"close":2205,"volume":118208,"rsi_14":60.87,"sma_20":2180.5,"sma_60":2085.53,"sma_120":2464.43},{"date":"2026-09-14","open":2210,"high":2220,"low":2180,"close":2215,"volume":119564,"rsi_14":56.1,"sma_20":2181.25,"sma_60":2088.7,"sma_120":2457.09},{"date":"2026-09-15","open":2200,"high":2240,"low":2190,"close":2240,"volume":169928,"rsi_14":63.64,"sma_20":2185.25,"sma_60":2091.03,"sma_120":2450.43},{"date":"2026-09-16","open":2235,"high":2265,"low":2215,"close":2265,"volume":183467,"rsi_14":75.0,"sma_20":2191.5,"sma_60":2094.2,"sma_120":2443.88},{"date":"2026-09-17","open":2265,"high":2300,"low":2250,"close":2285,"volume":142739,"rsi_14":75.56,"sma_20":2198.25,"sma_60":2098.62,"sma_120":2437.18},{"date":"2026-09-18","open":2275,"high":2390,"low":2275,"close":2370,"volume":789639,"rsi_14":80.36,"sma_20":2209.5,"sma_60":2104.2,"sma_120":2431.05},{"date":"2026-09-21","open":2350,"high":2370,"low":2240,"close":2270,"volume":346979,"rsi_14":56.94,"sma_20":2215.25,"sma_60":2108.2,"sma_120":2423.68},{"date":"2026-09-22","open":2290,"high":2290,"low":2235,"close":2240,"volume":79031,"rsi_14":53.95,"sma_20":2217.75,"sma_60":2112.58,"sma_120":2417.47},{"date":"2026-09-23","open":2245,"high":2245,"low":2215,"close":2240,"volume":113860,"rsi_14":56.16,"sma_20":2220.75,"sma_60":2115.92,"sma_120":2410.8},{"date":"2026-09-28","open":2240,"high":2240,"low":2175,"close":2200,"volume":300689,"rsi_14":50.62,"sma_20":2223.0,"sma_60":2118.58,"sma_120":2403.51},{"date":"2026-09-29","open":2055,"high":2055,"low":1986,"close":2030,"volume":431328,"rsi_14":36.28,"sma_20":2216.0,"sma_60":2118.5,"sma_120":2395.09},{"date":"2026-09-30","open":2015,"high":2020,"low":1971,"close":1997,"volume":188040,"rsi_14":35.16,"sma_20":2205.85,"sma_60":2118.78,"sma_120":2386.28},{"date":"2026-10-01","open":2020,"high":2020,"low":1972,"close":1998,"volume":159488,"rsi_14":32.38,"sma_20":2194.75,"sma_60":2119.65,"sma_120":2377.97},{"date":"2026-10-02","open":1997,"high":2000,"low":1979,"close":1997,"volume":106362,"rsi_14":32.61,"sma_20":2184.1,"sma_60":2119.93,"sma_120":2369.53},{"date":"2026-10-06","open":1987,"high":2015,"low":1978,"close":1998,"volume":137989,"rsi_14":30.87,"sma_20":2174.25,"sma_60":2119.57,"sma_120":2361.01},{"date":"2026-10-07","open":1998,"high":2005,"low":1980,"close":1999,"volume":80651,"rsi_14":29.7,"sma_20":2164.45,"sma_60":2119.3,"sma_120":2352.04},{"date":"2026-10-08","open":2005,"high":2005,"low":1956,"close":1985,"volume":138220,"rsi_14":25.53,"sma_20":2154.45,"sma_60":2119.62,"sma_120":2342.75},{"date":"2026-10-12","open":1996,"high":1996,"low":1907,"close":1930,"volume":367574,"rsi_14":19.6,"sma_20":2142.45,"sma_60":2118.37,"sma_120":2332.62},{"date":"2026-10-13","open":1968,"high":1968,"low":1840,"close":1890,"volume":424547,"rsi_14":15.41,"sma_20":2127.2,"sma_60":2116.95,"sma_120":2322.0},{"date":"2026-10-14","open":1917,"high":1920,"low":1880,"close":1918,"volume":200841,"rsi_14":6.03,"sma_20":2113.6,"sma_60":2116.18,"sma_120":2311.61},{"date":"2026-10-15","open":1907,"high":1907,"low":1850,"close":1884,"volume":175092,"rsi_14":6.92,"sma_20":2097.55,"sma_60":2114.83,"sma_120":2300.89},{"date":"2026-10-16","open":1856,"high":1927,"low":1856,"close":1907,"volume":140724,"rsi_14":12.24,"sma_20":2082.15,"sma_60":2112.87,"sma_120":2290.37},{"date":"2026-10-19","open":1930,"high":1930,"low":1900,"close":1930,"volume":72743,"rsi_14":16.59,"sma_20":2066.65,"sma_60":2111.2,"sma_120":2279.82},{"date":"2026-10-20","open":1940,"high":1940,"low":1900,"close":1923,"volume":69746,"rsi_14":17.87,"sma_20":2049.55,"sma_60":2109.67,"sma_120":2269.22},{"date":"2026-10-21","open":1930,"high":1950,"low":1923,"close":1943,"volume":69063,"rsi_14":34.52,"sma_20":2032.45,"sma_60":2109.02,"sma_120":2258.25},{"date":"2026-10-22","open":1938,"high":1938,"low":1899,"close":1900,"volume":88415,"rsi_14":33.33,"sma_20":2008.95,"sma_60":2107.18,"sma_120":2246.75},{"date":"2026-10-23","open":1905,"high":1914,"low":1875,"close":1912,"volume":54585}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":183.57,"pbr":0.47,"per":10.42,"roa":0.67,"roe":1.97,"grade":"C","comment":"PER 10.41배, ROE 1.97%","revenue":29764634888.0,"analysis":"PER 10.4배입니다. ROE 2.0%입니다. 시가총액 1689.57억. 매출 297.65억, 영업이익 104.41억.","eps_basis":"TTM","debt_ratio":1.9558634745559105,"market_cap":169045843376,"net_income":7094410342.0,"total_debt":703005610101.0,"gross_margin":null,"total_assets":1062440519156.0,"total_equity":359434909055.0,"profit_margin":23.84,"revenue_basis":"quarterly","dividend_yield":11.79,"net_income_basis":"quarterly","operating_income":10440766623.0,"operating_margin":70.68,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1912.0,"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":"2021-08-27","close":3730.0376},{"date":"2021-08-30","close":3687.7302},{"date":"2021-08-31","close":3751.1912},{"date":"2021-09-01","close":3779.3948},{"date":"2021-09-02","close":3751.1912},{"date":"2021-09-03","close":3786.446},{"date":"2021-09-06","close":3793.4976},{"date":"2021-09-07","close":3800.5486},{"date":"2021-09-08","close":3800.5486},{"date":"2021-09-09","close":3758.2419},{"date":"2021-09-10","close":3779.3948},{"date":"2021-09-13","close":3772.3442},{"date":"2021-09-14","close":3737.0886},{"date":"2021-09-15","close":3744.1392},{"date":"2021-09-16","close":3758.2419},{"date":"2021-09-17","close":3751.1912},{"date":"2021-09-23","close":3737.0886},{"date":"2021-09-24","close":3737.0886},{"date":"2021-09-27","close":3730.0376},{"date":"2021-09-28","close":3744.1392},{"date":"2021-09-29","close":3785.8691},{"date":"2021-09-30","close":3778.7129},{"date":"2021-10-01","close":3764.3992},{"date":"2021-10-05","close":3742.9287},{"date":"2021-10-06","close":3764.3992},{"date":"2021-10-07","close":3771.5557},{"date":"2021-10-08","close":3778.7129},{"date":"2021-10-12","close":3771.5557},{"date":"2021-10-13","close":3778.7129},{"date":"2021-10-14","close":3785.8691},{"date":"2021-10-15","close":3814.4958},{"date":"2021-10-18","close":3821.6523},{"date":"2021-10-19","close":3850.2791},{"date":"2021-10-20","close":3914.6885},{"date":"2021-10-21","close":3914.6885},{"date":"2021-10-22","close":3900.3757},{"date":"2021-10-25","close":3914.6885},{"date":"2021-10-26","close":3907.532},{"date":"2021-10-27","close":3929.002},{"date":"2021-10-28","close":3929.002},{"date":"2021-10-29","close":3900.3757},{"date":"2021-11-01","close":3886.0618},{"date":"2021-11-02","close":3871.7485},{"date":"2021-11-03","close":3864.5928},{"date":"2021-11-04","close":3843.1221},{"date":"2021-11-05","close":3850.2791},{"date":"2021-11-08","close":3850.2791},{"date":"2021-11-09","close":3864.5928},{"date":"2021-11-10","close":3857.4355},{"date":"2021-11-11","close":3893.2192},{"date":"2021-11-12","close":3878.9053},{"date":"2021-11-15","close":3907.532},{"date":"2021-11-16","close":3893.2192},{"date":"2021-11-17","close":3878.9053},{"date":"2021-11-18","close":3878.9053},{"date":"2021-11-19","close":3843.1221},{"date":"2021-11-22","close":3843.1221},{"date":"2021-11-23","close":3843.1221},{"date":"2021-11-24","close":3857.4355},{"date":"2021-11-25","close":3864.5928},{"date":"2021-11-26","close":3843.1221},{"date":"2021-11-29","close":3778.7129},{"date":"2021-11-30","close":3721.459},{"date":"2021-12-01","close":3771.5557},{"date":"2021-12-02","close":3828.8091},{"date":"2021-12-03","close":3821.6523},{"date":"2021-12-06","close":3800.1819},{"date":"2021-12-07","close":3807.3394},{"date":"2021-12-08","close":3807.3394},{"date":"2021-12-09","close":3807.3394},{"date":"2021-12-10","close":3793.0259},{"date":"2021-12-13","close":3793.0259},{"date":"2021-12-14","close":3793.0259},{"date":"2021-12-15","close":3785.8691},{"date":"2021-12-16","close":3785.8691},{"date":"2021-12-17","close":3800.1819},{"date":"2021-12-20","close":3886.0618},{"date":"2021-12-21","close":3900.3757},{"date":"2021-12-22","close":3893.2192},{"date":"2021-12-23","close":3878.9053},{"date":"2021-12-24","close":3850.2791},{"date":"2021-12-27","close":3864.5928},{"date":"2021-12-28","close":3843.1221},{"date":"2021-12-29","close":3857.4355},{"date":"2021-12-30","close":3864.5928},{"date":"2022-01-03","close":5337.0},{"date":"2022-01-04","close":3850.2791},{"date":"2022-01-05","close":3857.4355},{"date":"2022-01-06","close":3821.6523},{"date":"2022-01-07","close":3843.1221},{"date":"2022-01-10","close":3821.6523},{"date":"2022-01-11","close":3828.8091},{"date":"2022-01-12","close":3821.6523},{"date":"2022-01-13","close":3800.1819},{"date":"2022-01-14","close":3800.1819},{"date":"2022-01-17","close":3785.8691},{"date":"2022-01-18","close":3793.0259},{"date":"2022-01-19","close":3778.7129},{"date":"2022-01-20","close":3778.7129},{"date":"2022-01-21","close":3793.0259},{"date":"2022-01-24","close":3757.2424},{"date":"2022-01-25","close":3707.1455},{"date":"2022-01-26","close":3707.1455},{"date":"2022-01-27","close":3707.1455},{"date":"2022-01-28","close":3728.6165},{"date":"2022-02-03","close":3742.9287},{"date":"2022-02-04","close":3764.3992},{"date":"2022-02-07","close":3800.1819},{"date":"2022-02-08","close":3800.1819},{"date":"2022-02-09","close":3764.3992},{"date":"2022-02-10","close":3793.0259},{"date":"2022-02-11","close":3814.4958},{"date":"2022-02-14","close":3821.6523},{"date":"2022-02-15","close":3828.8091},{"date":"2022-02-16","close":3843.1221},{"date":"2022-02-17","close":3843.1221},{"date":"2022-02-18","close":3857.4355},{"date":"2022-02-21","close":3843.1221},{"date":"2022-02-22","close":3843.1221},{"date":"2022-02-23","close":3843.1221},{"date":"2022-02-24","close":3843.1221},{"date":"2022-02-25","close":3864.5928},{"date":"2022-02-28","close":3864.5928},{"date":"2022-03-02","close":3821.6523},{"date":"2022-03-03","close":3821.6523},{"date":"2022-03-04","close":3828.8091},{"date":"2022-03-07","close":3828.8091},{"date":"2022-03-08","close":3828.8091},{"date":"2022-03-10","close":3828.8091},{"date":"2022-03-11","close":3828.8091},{"date":"2022-03-14","close":3835.9653},{"date":"2022-03-15","close":3835.9653},{"date":"2022-03-16","close":3835.9653},{"date":"2022-03-17","close":3850.2791},{"date":"2022-03-18","close":3835.9653},{"date":"2022-03-21","close":3835.9653},{"date":"2022-03-22","close":3857.4355},{"date":"2022-03-23","close":3864.5928},{"date":"2022-03-24","close":3857.4355},{"date":"2022-03-25","close":3850.2791},{"date":"2022-03-28","close":3850.2791},{"date":"2022-03-29","close":3857.4355},{"date":"2022-03-30","close":3905.9709},{"date":"2022-03-31","close":3928.0396},{"date":"2022-04-01","close":3935.395},{"date":"2022-04-04","close":3935.395},{"date":"2022-04-05","close":3920.6838},{"date":"2022-04-06","close":3891.2603},{"date":"2022-04-07","close":3928.0396},{"date":"2022-04-08","close":3935.395},{"date":"2022-04-11","close":3942.7507},{"date":"2022-04-12","close":3957.4631},{"date":"2022-04-13","close":3979.5303},{"date":"2022-04-14","close":3972.175},{"date":"2022-04-15","close":4016.3098},{"date":"2022-04-18","close":3986.886},{"date":"2022-04-19","close":3972.175},{"date":"2022-04-20","close":3979.5303},{"date":"2022-04-21","close":3979.5303},{"date":"2022-04-22","close":3979.5303},{"date":"2022-04-25","close":3979.5303},{"date":"2022-04-26","close":3979.5303},{"date":"2022-04-27","close":3986.886},{"date":"2022-04-28","close":3972.175},{"date":"2022-04-29","close":3979.5303},{"date":"2022-05-02","close":3964.8184},{"date":"2022-05-03","close":3957.4631},{"date":"2022-05-04","close":3935.395},{"date":"2022-05-06","close":3942.7507},{"date":"2022-05-09","close":5268.0},{"date":"2022-05-10","close":3928.0396},{"date":"2022-05-11","close":3935.395},{"date":"2022-05-12","close":3928.0396},{"date":"2022-05-13","close":3913.3279},{"date":"2022-05-16","close":3928.0396},{"date":"2022-05-17","close":3928.0396},{"date":"2022-05-18","close":3898.6157},{"date":"2022-05-19","close":3891.2603},{"date":"2022-05-20","close":3905.9709},{"date":"2022-05-23","close":3913.3279},{"date":"2022-05-24","close":3913.3279},{"date":"2022-05-25","close":3913.3279},{"date":"2022-05-26","close":3920.6838},{"date":"2022-05-27","close":3920.6838},{"date":"2022-05-30","close":3920.6838},{"date":"2022-05-31","close":3920.6838},{"date":"2022-06-02","close":3935.395},{"date":"2022-06-03","close":3928.0396},{"date":"2022-06-07","close":3920.6838},{"date":"2022-06-08","close":3913.3279},{"date":"2022-06-09","close":3905.9709},{"date":"2022-06-10","close":3876.5481},{"date":"2022-06-13","close":3839.7688},{"date":"2022-06-14","close":3825.0571},{"date":"2022-06-15","close":3817.7012},{"date":"2022-06-16","close":3817.7012},{"date":"2022-06-17","close":3773.5659},{"date":"2022-06-20","close":3677.9397},{"date":"2022-06-21","close":3659.5503},{"date":"2022-06-22","close":3582.3132},{"date":"2022-06-23","close":3574.9568},{"date":"2022-06-24","close":3560.2456},{"date":"2022-06-27","close":3582.3132},{"date":"2022-06-28","close":3585.9905},{"date":"2022-06-29","close":3556.5674},{"date":"2022-06-30","close":3475.6526},{"date":"2022-07-01","close":3394.738},{"date":"2022-07-04","close":3339.5691},{"date":"2022-07-05","close":3343.2466},{"date":"2022-07-06","close":3258.6543},{"date":"2022-07-07","close":3254.9766},{"date":"2022-07-08","close":3243.9424},{"date":"2022-07-11","close":3192.4517},{"date":"2022-07-12","close":3155.6721},{"date":"2022-07-13","close":3151.9939},{"date":"2022-07-14","close":3148.3159},{"date":"2022-07-15","close":3085.7913},{"date":"2022-07-18","close":3096.825},{"date":"2022-07-19","close":3085.7913},{"date":"2022-07-20","close":3060.0459},{"date":"2022-07-21","close":3063.7234},{"date":"2022-07-22","close":3052.6897},{"date":"2022-07-25","close":3037.9783},{"date":"2022-07-26","close":3122.5706},{"date":"2022-07-27","close":3188.7734},{"date":"2022-07-28","close":3240.2649},{"date":"2022-07-29","close":3328.5352},{"date":"2022-08-01","close":3346.9248},{"date":"2022-08-02","close":3365.3142},{"date":"2022-08-03","close":3339.5691},{"date":"2022-08-04","close":3343.2466},{"date":"2022-08-05","close":3376.3484},{"date":"2022-08-08","close":3405.7715},{"date":"2022-08-09","close":3409.4495},{"date":"2022-08-10","close":3402.094},{"date":"2022-08-11","close":3420.4834},{"date":"2022-08-12","close":3420.4834},{"date":"2022-08-16","close":3431.5176},{"date":"2022-08-17","close":3409.4495},{"date":"2022-08-18","close":3383.7041},{"date":"2022-08-19","close":3402.094},{"date":"2022-08-22","close":3402.094},{"date":"2022-08-23","close":3368.9932},{"date":"2022-08-24","close":3376.3484},{"date":"2022-08-25","close":3394.738},{"date":"2022-08-26","close":3405.7715},{"date":"2022-08-29","close":3413.1279},{"date":"2022-08-30","close":3387.3826},{"date":"2022-08-31","close":3416.8062},{"date":"2022-09-01","close":3354.2808},{"date":"2022-09-02","close":3332.2134},{"date":"2022-09-05","close":3332.2134},{"date":"2022-09-06","close":3299.1116},{"date":"2022-09-07","close":3273.366},{"date":"2022-09-08","close":3313.8232},{"date":"2022-09-13","close":3324.8574},{"date":"2022-09-14","close":3295.4336},{"date":"2022-09-15","close":3262.3325},{"date":"2022-09-16","close":3221.875},{"date":"2022-09-19","close":3214.519},{"date":"2022-09-20","close":3269.688},{"date":"2022-09-21","close":3258.6543},{"date":"2022-09-22","close":3225.553},{"date":"2022-09-23","close":3210.8411},{"date":"2022-09-26","close":3207.1631},{"date":"2022-09-27","close":3210.8411},{"date":"2022-09-28","close":3196.1294},{"date":"2022-09-29","close":3196.1416},{"date":"2022-09-30","close":3146.6777},{"date":"2022-10-04","close":3078.189},{"date":"2022-10-05","close":3036.3345},{"date":"2022-10-06","close":2983.0654},{"date":"2022-10-07","close":2914.5769},{"date":"2022-10-11","close":2739.5498},{"date":"2022-10-12","close":2625.4023},{"date":"2022-10-13","close":2541.6934},{"date":"2022-10-14","close":2537.8887},{"date":"2022-10-17","close":2484.6196},{"date":"2022-10-18","close":2480.8145},{"date":"2022-10-19","close":2469.3999},{"date":"2022-10-20","close":2389.4966},{"date":"2022-10-21","close":2328.6174},{"date":"2022-10-24","close":2343.8372},{"date":"2022-10-25","close":2321.0076},{"date":"2022-10-26","close":2332.4221},{"date":"2022-10-27","close":2378.0815},{"date":"2022-10-28","close":2389.4966},{"date":"2022-10-31","close":2378.0815},{"date":"2022-11-01","close":2381.8865},{"date":"2022-11-02","close":2400.9114},{"date":"2022-11-03","close":2366.6665},{"date":"2022-11-04","close":2381.8865},{"date":"2022-11-07","close":2397.1064},{"date":"2022-11-08","close":2393.3015},{"date":"2022-11-09","close":2438.9607},{"date":"2022-11-10","close":2438.9607},{"date":"2022-11-11","close":2530.2783},{"date":"2022-11-14","close":2511.2539},{"date":"2022-11-15","close":2530.2783},{"date":"2022-11-16","close":2480.8145},{"date":"2022-11-17","close":2450.3752},{"date":"2022-11-18","close":2496.0344},{"date":"2022-11-21","close":2477.0095},{"date":"2022-11-22","close":2465.5947},{"date":"2022-11-23","close":2469.3999},{"date":"2022-11-24","close":2484.6196},{"date":"2022-11-25","close":2553.1084},{"date":"2022-11-28","close":2579.7427},{"date":"2022-11-29","close":2602.5725},{"date":"2022-11-30","close":2633.012},{"date":"2022-12-01","close":2648.2317},{"date":"2022-12-02","close":2640.6218},{"date":"2022-12-05","close":2682.4761},{"date":"2022-12-06","close":2659.6465},{"date":"2022-12-07","close":2652.0366},{"date":"2022-12-08","close":2629.2068},{"date":"2022-12-09","close":2636.8169},{"date":"2022-12-12","close":2610.1826},{"date":"2022-12-13","close":2594.9624},{"date":"2022-12-14","close":2644.4265},{"date":"2022-12-15","close":2633.012},{"date":"2022-12-16","close":2633.012},{"date":"2022-12-19","close":2644.4265},{"date":"2022-12-20","close":2629.2068},{"date":"2022-12-21","close":2606.3774},{"date":"2022-12-22","close":2629.2068},{"date":"2022-12-23","close":2610.1826},{"date":"2022-12-26","close":2606.3774},{"date":"2022-12-27","close":2625.4023},{"date":"2022-12-28","close":2602.5725},{"date":"2022-12-29","close":2591.1575},{"date":"2023-01-02","close":2594.9624},{"date":"2023-01-03","close":2602.5725},{"date":"2023-01-04","close":2602.5725},{"date":"2023-01-05","close":2697.6958},{"date":"2023-01-06","close":2762.3794},{"date":"2023-01-09","close":2769.9893},{"date":"2023-01-10","close":2750.9651},{"date":"2023-01-11","close":2804.2336},{"date":"2023-01-12","close":2861.3079},{"date":"2023-01-13","close":2876.5276},{"date":"2023-01-16","close":2891.7473},{"date":"2023-01-17","close":2899.3569},{"date":"2023-01-18","close":2895.552},{"date":"2023-01-19","close":2868.9175},{"date":"2023-01-20","close":2910.7717},{"date":"2023-01-25","close":2937.4062},{"date":"2023-01-26","close":2941.2112},{"date":"2023-01-27","close":2903.1619},{"date":"2023-01-30","close":2846.0881},{"date":"2023-01-31","close":2815.6484},{"date":"2023-02-01","close":2823.2583},{"date":"2023-02-02","close":2899.3569},{"date":"2023-02-03","close":2891.7473},{"date":"2023-02-06","close":2861.3079},{"date":"2023-02-07","close":2830.8682},{"date":"2023-02-08","close":2861.3079},{"date":"2023-02-09","close":2823.2583},{"date":"2023-02-10","close":2815.6484},{"date":"2023-02-13","close":2785.209},{"date":"2023-02-14","close":2769.9893},{"date":"2023-02-15","close":2754.7695},{"date":"2023-02-16","close":2747.1597},{"date":"2023-02-17","close":2712.9155},{"date":"2023-02-20","close":2690.0859},{"date":"2023-02-21","close":2716.7202},{"date":"2023-02-22","close":2712.9155},{"date":"2023-02-23","close":2709.1106},{"date":"2023-02-24","close":2762.3794},{"date":"2023-02-27","close":2754.7695},{"date":"2023-02-28","close":2800.4287},{"date":"2023-03-02","close":2796.6238},{"date":"2023-03-03","close":2796.6238},{"date":"2023-03-06","close":2800.4287},{"date":"2023-03-07","close":2830.8682},{"date":"2023-03-08","close":2834.6731},{"date":"2023-03-09","close":2838.478},{"date":"2023-03-10","close":2819.4534},{"date":"2023-03-13","close":2804.2336},{"date":"2023-03-14","close":2773.7944},{"date":"2023-03-15","close":2785.209},{"date":"2023-03-16","close":2781.4041},{"date":"2023-03-17","close":2808.0386},{"date":"2023-03-20","close":2785.209},{"date":"2023-03-21","close":2792.8188},{"date":"2023-03-22","close":2789.0142},{"date":"2023-03-23","close":2789.0142},{"date":"2023-03-24","close":2800.4287},{"date":"2023-03-27","close":2766.1846},{"date":"2023-03-28","close":2777.5994},{"date":"2023-03-29","close":2785.209},{"date":"2023-03-30","close":2805.0315},{"date":"2023-03-31","close":2805.0315},{"date":"2023-04-03","close":2793.1458},{"date":"2023-04-04","close":2797.1074},{"date":"2023-04-05","close":2761.4504},{"date":"2023-04-06","close":2713.9075},{"date":"2023-04-07","close":2686.1741},{"date":"2023-04-10","close":2666.3645},{"date":"2023-04-11","close":2638.6311},{"date":"2023-04-12","close":2618.8218},{"date":"2023-04-13","close":2630.7073},{"date":"2023-04-14","close":2658.4409},{"date":"2023-04-17","close":2634.6689},{"date":"2023-04-18","close":2638.6311},{"date":"2023-04-19","close":2650.5168},{"date":"2023-04-20","close":2646.5549},{"date":"2023-04-21","close":2630.7073},{"date":"2023-04-24","close":2622.7834},{"date":"2023-04-25","close":2602.9741},{"date":"2023-04-26","close":2602.9741},{"date":"2023-04-27","close":2599.0122},{"date":"2023-04-28","close":2591.0881},{"date":"2023-05-02","close":2610.8977},{"date":"2023-05-03","close":2618.8218},{"date":"2023-05-04","close":2618.8218},{"date":"2023-05-08","close":2630.7073},{"date":"2023-05-09","close":2674.2886},{"date":"2023-05-10","close":2666.3645},{"date":"2023-05-11","close":2662.4026},{"date":"2023-05-12","close":2666.3645},{"date":"2023-05-15","close":2658.4409},{"date":"2023-05-16","close":2658.4409},{"date":"2023-05-17","close":2642.5933},{"date":"2023-05-18","close":2638.6311},{"date":"2023-05-19","close":2642.5933},{"date":"2023-05-22","close":2658.4409},{"date":"2023-05-23","close":2650.5168},{"date":"2023-05-24","close":2646.5549},{"date":"2023-05-25","close":2638.6311},{"date":"2023-05-26","close":2622.7834},{"date":"2023-05-30","close":2626.7454},{"date":"2023-05-31","close":2622.7834},{"date":"2023-06-01","close":2618.8218},{"date":"2023-06-02","close":2622.7834},{"date":"2023-06-05","close":2670.3267},{"date":"2023-06-07","close":2694.0981},{"date":"2023-06-08","close":2686.1741},{"date":"2023-06-09","close":2686.1741},{"date":"2023-06-12","close":2686.1741},{"date":"2023-06-13","close":2670.3267},{"date":"2023-06-14","close":2650.5168},{"date":"2023-06-15","close":2618.8218},{"date":"2023-06-16","close":2618.8218},{"date":"2023-06-19","close":2630.7073},{"date":"2023-06-20","close":2642.5933},{"date":"2023-06-21","close":2622.7834},{"date":"2023-06-22","close":2595.05},{"date":"2023-06-23","close":2587.1265},{"date":"2023-06-26","close":2591.0881},{"date":"2023-06-27","close":2599.0122},{"date":"2023-06-28","close":2602.9741},{"date":"2023-06-29","close":2591.0881},{"date":"2023-06-30","close":2587.1265},{"date":"2023-07-03","close":2583.1643},{"date":"2023-07-04","close":2579.2024},{"date":"2023-07-05","close":2563.355},{"date":"2023-07-06","close":2555.4309},{"date":"2023-07-07","close":2543.5454},{"date":"2023-07-10","close":2511.8503},{"date":"2023-07-11","close":2511.8503},{"date":"2023-07-12","close":2511.8503},{"date":"2023-07-13","close":2563.355},{"date":"2023-07-14","close":2559.3931},{"date":"2023-07-17","close":2543.5454},{"date":"2023-07-18","close":2527.698},{"date":"2023-07-19","close":2519.7739},{"date":"2023-07-20","close":2511.8503},{"date":"2023-07-21","close":2511.8503},{"date":"2023-07-24","close":2460.3452},{"date":"2023-07-25","close":2452.4216},{"date":"2023-07-26","close":2416.7644},{"date":"2023-07-27","close":2400.9167},{"date":"2023-07-28","close":2396.9551},{"date":"2023-07-31","close":2400.9167},{"date":"2023-08-01","close":2440.5359},{"date":"2023-08-02","close":2432.6121},{"date":"2023-08-03","close":2432.6121},{"date":"2023-08-04","close":2440.5359},{"date":"2023-08-07","close":2432.6121},{"date":"2023-08-08","close":2400.9167},{"date":"2023-08-09","close":2369.2214},{"date":"2023-08-10","close":2361.2976},{"date":"2023-08-11","close":2389.0308},{"date":"2023-08-14","close":2389.0308},{"date":"2023-08-16","close":2377.1455},{"date":"2023-08-17","close":2353.374},{"date":"2023-08-18","close":2357.3357},{"date":"2023-08-21","close":2353.374},{"date":"2023-08-22","close":2341.488},{"date":"2023-08-23","close":2341.488},{"date":"2023-08-24","close":2353.374},{"date":"2023-08-25","close":2353.374},{"date":"2023-08-28","close":2404.8787},{"date":"2023-08-29","close":2428.6499},{"date":"2023-08-30","close":2464.3071},{"date":"2023-08-31","close":2472.2312},{"date":"2023-09-01","close":2464.3071},{"date":"2023-09-04","close":2436.5737},{"date":"2023-09-05","close":2412.8022},{"date":"2023-09-06","close":2408.8406},{"date":"2023-09-07","close":2412.8022},{"date":"2023-09-08","close":2448.46},{"date":"2023-09-11","close":2468.2693},{"date":"2023-09-12","close":2476.1929},{"date":"2023-09-13","close":2476.1929},{"date":"2023-09-14","close":2496.0027},{"date":"2023-09-15","close":2519.7739},{"date":"2023-09-18","close":2551.4692},{"date":"2023-09-19","close":2555.4309},{"date":"2023-09-20","close":2555.4309},{"date":"2023-09-21","close":2551.4692},{"date":"2023-09-22","close":2539.5837},{"date":"2023-09-25","close":2527.698},{"date":"2023-09-26","close":2532.9253},{"date":"2023-09-27","close":2537.0637},{"date":"2023-10-04","close":2532.9253},{"date":"2023-10-05","close":2466.7048},{"date":"2023-10-06","close":2516.3699},{"date":"2023-10-10","close":2528.7864},{"date":"2023-10-11","close":2549.4802},{"date":"2023-10-12","close":2557.7581},{"date":"2023-10-13","close":2557.7581},{"date":"2023-10-16","close":2545.3413},{"date":"2023-10-17","close":2532.9253},{"date":"2023-10-18","close":2524.6477},{"date":"2023-10-19","close":2520.5088},{"date":"2023-10-20","close":2499.8152},{"date":"2023-10-23","close":2450.1499},{"date":"2023-10-24","close":2446.011},{"date":"2023-10-25","close":2479.1211},{"date":"2023-10-26","close":2425.3171},{"date":"2023-10-27","close":2433.5947},{"date":"2023-10-30","close":2433.5947},{"date":"2023-10-31","close":2441.8723},{"date":"2023-11-01","close":2446.011},{"date":"2023-11-02","close":2441.8723},{"date":"2023-11-03","close":2491.5374},{"date":"2023-11-06","close":2503.9539},{"date":"2023-11-07","close":2516.3699},{"date":"2023-11-08","close":2499.8152},{"date":"2023-11-09","close":2483.2603},{"date":"2023-11-10","close":2503.9539},{"date":"2023-11-13","close":2508.0928},{"date":"2023-11-14","close":2503.9539},{"date":"2023-11-15","close":2541.2026},{"date":"2023-11-16","close":2557.7581},{"date":"2023-11-17","close":2566.0352},{"date":"2023-11-20","close":2586.729},{"date":"2023-11-21","close":2599.1455},{"date":"2023-11-22","close":2582.5906},{"date":"2023-11-23","close":2553.6189},{"date":"2023-11-24","close":2561.8965},{"date":"2023-11-27","close":2570.1738},{"date":"2023-11-28","close":2566.0352},{"date":"2023-11-29","close":2561.8965},{"date":"2023-11-30","close":2561.8965},{"date":"2023-12-01","close":2557.7581},{"date":"2023-12-04","close":2566.0352},{"date":"2023-12-05","close":2566.0352},{"date":"2023-12-06","close":2586.729},{"date":"2023-12-07","close":2578.4517},{"date":"2023-12-08","close":2595.0066},{"date":"2023-12-11","close":2586.729},{"date":"2023-12-12","close":2619.8394},{"date":"2023-12-13","close":2652.9495},{"date":"2023-12-14","close":2702.6145},{"date":"2023-12-15","close":2619.8394},{"date":"2023-12-18","close":2599.1455},{"date":"2023-12-19","close":2561.8965},{"date":"2023-12-20","close":2582.5906},{"date":"2023-12-21","close":2586.729},{"date":"2023-12-22","close":2652.9495},{"date":"2023-12-26","close":2640.5332},{"date":"2023-12-27","close":2644.6719},{"date":"2023-12-28","close":2644.6719},{"date":"2024-01-02","close":2690.198},{"date":"2024-01-03","close":2686.0596},{"date":"2024-01-04","close":2686.0596},{"date":"2024-01-05","close":2677.782},{"date":"2024-01-08","close":2661.2271},{"date":"2024-01-09","close":2661.2271},{"date":"2024-01-10","close":2657.0881},{"date":"2024-01-11","close":2657.0881},{"date":"2024-01-12","close":2657.0881},{"date":"2024-01-15","close":2657.0881},{"date":"2024-01-16","close":2657.0881},{"date":"2024-01-17","close":2623.978},{"date":"2024-01-18","close":2607.4231},{"date":"2024-01-19","close":2603.2844},{"date":"2024-01-22","close":2611.5618},{"date":"2024-01-23","close":2611.5618},{"date":"2024-01-24","close":2640.5332},{"date":"2024-01-25","close":2648.8105},{"date":"2024-01-26","close":2657.0881},{"date":"2024-01-29","close":2661.2271},{"date":"2024-01-30","close":2681.9207},{"date":"2024-01-31","close":2681.9207},{"date":"2024-02-01","close":2702.6145},{"date":"2024-02-02","close":2715.0308},{"date":"2024-02-05","close":2698.4756},{"date":"2024-02-06","close":2681.9207},{"date":"2024-02-07","close":2694.3367},{"date":"2024-02-08","close":2715.0308},{"date":"2024-02-13","close":2760.5574},{"date":"2024-02-14","close":2739.8633},{"date":"2024-02-15","close":2731.5857},{"date":"2024-02-16","close":2739.8633},{"date":"2024-02-19","close":2739.8633},{"date":"2024-02-20","close":2748.1406},{"date":"2024-02-21","close":2735.7249},{"date":"2024-02-22","close":2752.2795},{"date":"2024-02-23","close":2793.6675},{"date":"2024-02-26","close":2810.2224},{"date":"2024-02-27","close":2777.1123},{"date":"2024-02-28","close":2777.1123},{"date":"2024-02-29","close":2789.5286},{"date":"2024-03-04","close":2801.9448},{"date":"2024-03-05","close":2851.6101},{"date":"2024-03-06","close":2934.3857},{"date":"2024-03-07","close":2934.3857},{"date":"2024-03-08","close":2921.969},{"date":"2024-03-11","close":2946.8018},{"date":"2024-03-12","close":2963.3569},{"date":"2024-03-13","close":2959.2183},{"date":"2024-03-14","close":2967.4956},{"date":"2024-03-15","close":2942.6631},{"date":"2024-03-18","close":2909.5527},{"date":"2024-03-19","close":2926.1079},{"date":"2024-03-20","close":2942.6631},{"date":"2024-03-21","close":2946.8018},{"date":"2024-03-22","close":2979.9119},{"date":"2024-03-25","close":3017.1609},{"date":"2024-03-26","close":3017.1609},{"date":"2024-03-27","close":2996.467},{"date":"2024-03-28","close":3033.7788},{"date":"2024-03-29","close":3063.8586},{"date":"2024-04-01","close":3085.3445},{"date":"2024-04-02","close":3085.3445},{"date":"2024-04-03","close":3124.019},{"date":"2024-04-04","close":3115.4246},{"date":"2024-04-05","close":3124.019},{"date":"2024-04-08","close":3076.7502},{"date":"2024-04-09","close":2995.1045},{"date":"2024-04-11","close":2952.1333},{"date":"2024-04-12","close":2969.3218},{"date":"2024-04-15","close":2939.2417},{"date":"2024-04-16","close":2896.2705},{"date":"2024-04-17","close":2913.4592},{"date":"2024-04-18","close":2909.1621},{"date":"2024-04-19","close":2909.1621},{"date":"2024-04-22","close":2934.9446},{"date":"2024-04-23","close":3012.293},{"date":"2024-04-24","close":3020.8875},{"date":"2024-04-25","close":3020.8875},{"date":"2024-04-26","close":3016.5906},{"date":"2024-04-29","close":3020.8875},{"date":"2024-04-30","close":3007.9961},{"date":"2024-05-02","close":3012.293},{"date":"2024-05-03","close":3016.5906},{"date":"2024-05-07","close":2990.8076},{"date":"2024-05-08","close":2990.8076},{"date":"2024-05-09","close":2995.1045},{"date":"2024-05-10","close":3020.8875},{"date":"2024-05-13","close":3012.293},{"date":"2024-05-14","close":3046.6702},{"date":"2024-05-16","close":3072.4531},{"date":"2024-05-17","close":3085.3445},{"date":"2024-05-20","close":3085.3445},{"date":"2024-05-21","close":3093.9387},{"date":"2024-05-22","close":3076.7502},{"date":"2024-05-23","close":3068.156},{"date":"2024-05-24","close":3085.3445},{"date":"2024-05-27","close":3089.6416},{"date":"2024-05-28","close":3098.2358},{"date":"2024-05-29","close":3093.9387},{"date":"2024-05-30","close":3033.7788},{"date":"2024-05-31","close":3033.7788},{"date":"2024-06-03","close":3042.373},{"date":"2024-06-04","close":3055.2646},{"date":"2024-06-05","close":3029.4819},{"date":"2024-06-07","close":3029.4819},{"date":"2024-06-10","close":3007.9961},{"date":"2024-06-11","close":3050.967},{"date":"2024-06-12","close":3055.2646},{"date":"2024-06-13","close":3003.699},{"date":"2024-06-14","close":3016.5906},{"date":"2024-06-17","close":2999.4019},{"date":"2024-06-18","close":2947.8362},{"date":"2024-06-19","close":2883.3792},{"date":"2024-06-20","close":2861.8933},{"date":"2024-06-21","close":2896.2705},{"date":"2024-06-24","close":2870.4878},{"date":"2024-06-25","close":2909.1621},{"date":"2024-06-26","close":2883.3792},{"date":"2024-06-27","close":2904.8645},{"date":"2024-06-28","close":2930.6475},{"date":"2024-07-01","close":2930.6475},{"date":"2024-07-02","close":2887.676},{"date":"2024-07-03","close":2887.676},{"date":"2024-07-04","close":2904.8645},{"date":"2024-07-05","close":2904.8645},{"date":"2024-07-08","close":2900.5676},{"date":"2024-07-09","close":2870.4878},{"date":"2024-07-10","close":2849.0017},{"date":"2024-07-11","close":2857.5962},{"date":"2024-07-12","close":2879.082},{"date":"2024-07-15","close":2891.9734},{"date":"2024-07-16","close":2891.9734},{"date":"2024-07-17","close":2917.7561},{"date":"2024-07-18","close":2913.4592},{"date":"2024-07-19","close":2943.5388},{"date":"2024-07-22","close":2965.0247},{"date":"2024-07-23","close":2995.1045},{"date":"2024-07-24","close":2977.916},{"date":"2024-07-25","close":2986.5103},{"date":"2024-07-26","close":2999.4019},{"date":"2024-07-29","close":3042.373},{"date":"2024-07-30","close":3081.0474},{"date":"2024-07-31","close":3128.3159},{"date":"2024-08-01","close":3154.0986},{"date":"2024-08-02","close":3093.9387},{"date":"2024-08-05","close":2965.0247},{"date":"2024-08-06","close":3025.1846},{"date":"2024-08-07","close":3098.2358},{"date":"2024-08-08","close":3012.293},{"date":"2024-08-09","close":2986.5103},{"date":"2024-08-12","close":3068.156},{"date":"2024-08-13","close":3059.5615},{"date":"2024-08-14","close":3085.3445},{"date":"2024-08-16","close":3098.2358},{"date":"2024-08-19","close":3154.0986},{"date":"2024-08-20","close":3188.4756},{"date":"2024-08-21","close":3197.0701},{"date":"2024-08-22","close":3197.0701},{"date":"2024-08-23","close":3231.4473},{"date":"2024-08-26","close":3197.0701},{"date":"2024-08-27","close":3201.3672},{"date":"2024-08-28","close":3192.7729},{"date":"2024-08-29","close":3192.7729},{"date":"2024-08-30","close":3205.6643},{"date":"2024-09-02","close":3214.2585},{"date":"2024-09-03","close":3188.4756},{"date":"2024-09-04","close":3192.7729},{"date":"2024-09-05","close":3209.9614},{"date":"2024-09-06","close":3214.2585},{"date":"2024-09-09","close":3209.9614},{"date":"2024-09-10","close":3201.3672},{"date":"2024-09-11","close":3184.1787},{"date":"2024-09-12","close":3192.7729},{"date":"2024-09-13","close":3197.0701},{"date":"2024-09-19","close":3179.8816},{"date":"2024-09-20","close":3029.4819},{"date":"2024-09-23","close":3081.0474},{"date":"2024-09-24","close":3111.1274},{"date":"2024-09-25","close":3124.019},{"date":"2024-09-26","close":3119.7214},{"date":"2024-09-27","close":3145.9436},{"date":"2024-09-30","close":3101.3203},{"date":"2024-10-02","close":3074.5464},{"date":"2024-10-04","close":3079.0088},{"date":"2024-10-07","close":3061.1594},{"date":"2024-10-08","close":3043.3101},{"date":"2024-10-10","close":3038.8477},{"date":"2024-10-11","close":2967.4504},{"date":"2024-10-14","close":2945.1389},{"date":"2024-10-15","close":2912.3928},{"date":"2024-10-16","close":2921.2317},{"date":"2024-10-17","close":2903.554},{"date":"2024-10-18","close":2894.7151},{"date":"2024-10-21","close":2890.2957},{"date":"2024-10-22","close":2815.1655},{"date":"2024-10-23","close":2744.4548},{"date":"2024-10-24","close":2592.6145},{"date":"2024-10-25","close":2574.7654},{"date":"2024-10-28","close":2534.6042},{"date":"2024-10-29","close":2498.9058},{"date":"2024-10-30","close":2489.981},{"date":"2024-10-31","close":2570.303},{"date":"2024-11-01","close":2547.9915},{"date":"2024-11-04","close":2530.1421},{"date":"2024-11-05","close":2556.916},{"date":"2024-11-06","close":2565.8406},{"date":"2024-11-07","close":2516.7549},{"date":"2024-11-08","close":2458.7449},{"date":"2024-11-11","close":2418.5837},{"date":"2024-11-12","close":2365.0356},{"date":"2024-11-13","close":2396.272},{"date":"2024-11-14","close":2387.3474},{"date":"2024-11-15","close":2396.272},{"date":"2024-11-18","close":2503.3679},{"date":"2024-11-19","close":2521.2173},{"date":"2024-11-20","close":2606.0017},{"date":"2024-11-21","close":2552.4536},{"date":"2024-11-22","close":2556.916},{"date":"2024-11-25","close":2543.5288},{"date":"2024-11-26","close":2539.0667},{"date":"2024-11-27","close":2489.981},{"date":"2024-11-28","close":2534.6042},{"date":"2024-11-29","close":2476.5942},{"date":"2024-12-02","close":2530.1421},{"date":"2024-12-03","close":2547.9915},{"date":"2024-12-04","close":2516.7549},{"date":"2024-12-05","close":2498.9058},{"date":"2024-12-06","close":2525.6794},{"date":"2024-12-09","close":2436.4331},{"date":"2024-12-10","close":2521.2173},{"date":"2024-12-11","close":2565.8406},{"date":"2024-12-12","close":2597.0769},{"date":"2024-12-13","close":2530.1421},{"date":"2024-12-16","close":2489.981},{"date":"2024-12-17","close":2570.303},{"date":"2024-12-18","close":2619.3887},{"date":"2024-12-19","close":2641.7002},{"date":"2024-12-20","close":2565.8406},{"date":"2024-12-23","close":2606.0017},{"date":"2024-12-24","close":2623.8511},{"date":"2024-12-26","close":2623.8511},{"date":"2024-12-27","close":2632.7756},{"date":"2024-12-30","close":2628.3132},{"date":"2025-01-02","close":2672.9365},{"date":"2025-01-03","close":2708.635},{"date":"2025-01-06","close":2722.0222},{"date":"2025-01-07","close":2708.635},{"date":"2025-01-08","close":2730.9468},{"date":"2025-01-09","close":2677.3987},{"date":"2025-01-10","close":2681.8611},{"date":"2025-01-13","close":2650.625},{"date":"2025-01-14","close":2677.3987},{"date":"2025-01-15","close":2708.635},{"date":"2025-01-16","close":2730.9468},{"date":"2025-01-17","close":2690.7856},{"date":"2025-01-20","close":2686.3235},{"date":"2025-01-21","close":2699.7104},{"date":"2025-01-22","close":2695.248},{"date":"2025-01-23","close":2704.1729},{"date":"2025-01-24","close":2677.3987},{"date":"2025-01-31","close":2686.3235},{"date":"2025-02-03","close":2664.012},{"date":"2025-02-04","close":2672.9365},{"date":"2025-02-05","close":2664.012},{"date":"2025-02-06","close":2686.3235},{"date":"2025-02-07","close":2668.4744},{"date":"2025-02-10","close":2704.1729},{"date":"2025-02-11","close":2699.7104},{"date":"2025-02-12","close":2708.635},{"date":"2025-02-13","close":2713.0974},{"date":"2025-02-14","close":2730.9468},{"date":"2025-02-17","close":2775.5703},{"date":"2025-02-18","close":2780.0325},{"date":"2025-02-19","close":2793.4197},{"date":"2025-02-20","close":2797.8818},{"date":"2025-02-21","close":2846.9675},{"date":"2025-02-24","close":2869.2791},{"date":"2025-02-25","close":2869.2791},{"date":"2025-02-26","close":2842.5051},{"date":"2025-02-27","close":2873.7415},{"date":"2025-02-28","close":2882.666},{"date":"2025-03-04","close":2896.053},{"date":"2025-03-05","close":2927.2896},{"date":"2025-03-06","close":2958.5256},{"date":"2025-03-07","close":3007.6116},{"date":"2025-03-10","close":2931.7517},{"date":"2025-03-11","close":2900.5154},{"date":"2025-03-12","close":2869.2791},{"date":"2025-03-13","close":2842.5051},{"date":"2025-03-14","close":2842.5051},{"date":"2025-03-17","close":2878.2036},{"date":"2025-03-18","close":2922.8269},{"date":"2025-03-19","close":2945.1389},{"date":"2025-03-20","close":2958.5256},{"date":"2025-03-21","close":2945.1389},{"date":"2025-03-24","close":2904.9775},{"date":"2025-03-25","close":2882.666},{"date":"2025-03-26","close":2945.1389},{"date":"2025-03-27","close":2931.7517},{"date":"2025-03-28","close":2951.2412},{"date":"2025-03-31","close":2895.5574},{"date":"2025-04-01","close":2904.8381},{"date":"2025-04-02","close":2988.3638},{"date":"2025-04-03","close":2969.8025},{"date":"2025-04-04","close":2937.3201},{"date":"2025-04-07","close":2825.9526},{"date":"2025-04-08","close":2844.5137},{"date":"2025-04-09","close":2784.1897},{"date":"2025-04-10","close":2802.751},{"date":"2025-04-11","close":2812.0317},{"date":"2025-04-14","close":2802.751},{"date":"2025-04-15","close":2821.3123},{"date":"2025-04-16","close":2886.2769},{"date":"2025-04-17","close":2941.9604},{"date":"2025-04-18","close":2923.3994},{"date":"2025-04-21","close":2951.2412},{"date":"2025-04-22","close":2904.8381},{"date":"2025-04-23","close":2946.6008},{"date":"2025-04-24","close":2979.083},{"date":"2025-04-25","close":2983.7234},{"date":"2025-04-28","close":2965.1621},{"date":"2025-04-29","close":2988.3638},{"date":"2025-04-30","close":2979.083},{"date":"2025-05-02","close":3016.2056},{"date":"2025-05-07","close":2979.083},{"date":"2025-05-08","close":2983.7234},{"date":"2025-05-09","close":2988.3638},{"date":"2025-05-12","close":2993.0039},{"date":"2025-05-13","close":3030.1265},{"date":"2025-05-14","close":3016.2056},{"date":"2025-05-15","close":3016.2056},{"date":"2025-05-16","close":3030.1265},{"date":"2025-05-19","close":3025.4863},{"date":"2025-05-20","close":3016.2056},{"date":"2025-05-21","close":3016.2056},{"date":"2025-05-22","close":3016.2056},{"date":"2025-05-23","close":3016.2056},{"date":"2025-05-26","close":3016.2056},{"date":"2025-05-27","close":3034.7668},{"date":"2025-05-28","close":2993.0039},{"date":"2025-05-29","close":3025.4863},{"date":"2025-05-30","close":3030.1265},{"date":"2025-06-02","close":3048.6877},{"date":"2025-06-04","close":3071.8894},{"date":"2025-06-05","close":3071.8894},{"date":"2025-06-09","close":3053.3281},{"date":"2025-06-10","close":3071.8894},{"date":"2025-06-11","close":3053.3281},{"date":"2025-06-12","close":3118.2925},{"date":"2025-06-13","close":2969.8025},{"date":"2025-06-16","close":3034.7668},{"date":"2025-06-17","close":2914.1187},{"date":"2025-06-18","close":2941.9604},{"date":"2025-06-19","close":2928.0396},{"date":"2025-06-20","close":2890.917},{"date":"2025-06-23","close":2890.917},{"date":"2025-06-24","close":2909.4783},{"date":"2025-06-25","close":2904.8381},{"date":"2025-06-26","close":2932.6799},{"date":"2025-06-27","close":2918.7588},{"date":"2025-06-30","close":2918.7588},{"date":"2025-07-01","close":2937.3201},{"date":"2025-07-02","close":2974.4426},{"date":"2025-07-03","close":2969.8025},{"date":"2025-07-04","close":2951.2412},{"date":"2025-07-07","close":2960.5217},{"date":"2025-07-08","close":2960.5217},{"date":"2025-07-09","close":2965.1621},{"date":"2025-07-10","close":2997.6443},{"date":"2025-07-11","close":3006.925},{"date":"2025-07-14","close":2997.6443},{"date":"2025-07-15","close":2993.0039},{"date":"2025-07-16","close":2997.6443},{"date":"2025-07-17","close":2969.8025},{"date":"2025-07-18","close":2997.6443},{"date":"2025-07-21","close":3002.2847},{"date":"2025-07-22","close":2993.0042},{"date":"2025-07-23","close":2988.3638},{"date":"2025-07-24","close":2979.0833},{"date":"2025-07-25","close":2997.6443},{"date":"2025-07-28","close":2983.7234},{"date":"2025-07-29","close":2997.6443},{"date":"2025-07-30","close":3030.1265},{"date":"2025-07-31","close":3034.7668},{"date":"2025-08-01","close":2988.3638},{"date":"2025-08-04","close":3016.2056},{"date":"2025-08-05","close":3044.0474},{"date":"2025-08-06","close":3044.0474},{"date":"2025-08-07","close":3053.3281},{"date":"2025-08-08","close":3048.6877},{"date":"2025-08-11","close":3039.4072},{"date":"2025-08-12","close":3025.4863},{"date":"2025-08-13","close":3034.7668},{"date":"2025-08-14","close":2993.0042},{"date":"2025-08-18","close":2951.241},{"date":"2025-08-19","close":2979.0833},{"date":"2025-08-20","close":2997.6443},{"date":"2025-08-21","close":3011.5652},{"date":"2025-08-22","close":3030.1265},{"date":"2025-08-25","close":3039.4072},{"date":"2025-08-26","close":3039.4072},{"date":"2025-08-27","close":3025.4863},{"date":"2025-08-28","close":2997.6443},{"date":"2025-08-29","close":2997.6443},{"date":"2025-09-01","close":2997.6443},{"date":"2025-09-02","close":3011.5652},{"date":"2025-09-03","close":3034.7668},{"date":"2025-09-04","close":3053.3281},{"date":"2025-09-05","close":3048.6877},{"date":"2025-09-08","close":3081.1702},{"date":"2025-09-09","close":3109.012},{"date":"2025-09-10","close":3127.5732},{"date":"2025-09-11","close":3122.9329},{"date":"2025-09-12","close":3122.9329},{"date":"2025-09-15","close":3169.3362},{"date":"2025-09-16","close":3169.3362},{"date":"2025-09-17","close":3160.0554},{"date":"2025-09-18","close":3146.1343},{"date":"2025-09-19","close":3450.0},{"date":"2025-09-22","close":3197.178},{"date":"2025-09-23","close":3183.2571},{"date":"2025-09-24","close":3178.6167},{"date":"2025-09-25","close":3173.9766},{"date":"2025-09-26","close":3160.0554},{"date":"2025-09-29","close":3179.2949},{"date":"2025-09-30","close":3217.7734},{"date":"2025-10-01","close":3265.8716},{"date":"2025-10-02","close":3270.6814},{"date":"2025-10-10","close":3294.7307},{"date":"2025-10-13","close":3251.4421},{"date":"2025-10-14","close":3256.252},{"date":"2025-10-15","close":3299.5405},{"date":"2025-10-16","close":3299.5405},{"date":"2025-10-17","close":3289.9209},{"date":"2025-10-20","close":3280.301},{"date":"2025-10-21","close":3261.0618},{"date":"2025-10-22","close":3275.4912},{"date":"2025-10-23","close":3265.8716},{"date":"2025-10-24","close":3294.7307},{"date":"2025-10-27","close":3299.5405},{"date":"2025-10-28","close":3294.7307},{"date":"2025-10-29","close":3313.97},{"date":"2025-10-30","close":3313.97},{"date":"2025-10-31","close":3309.1602},{"date":"2025-11-03","close":3294.7307},{"date":"2025-11-04","close":3237.0127},{"date":"2025-11-05","close":3246.6323},{"date":"2025-11-06","close":3294.7307},{"date":"2025-11-07","close":3309.1602},{"date":"2025-11-10","close":3309.1602},{"date":"2025-11-11","close":3304.3503},{"date":"2025-11-12","close":3328.3994},{"date":"2025-11-13","close":3299.5405},{"date":"2025-11-14","close":3309.1602},{"date":"2025-11-17","close":3299.5405},{"date":"2025-11-18","close":3309.1602},{"date":"2025-11-19","close":3309.1602},{"date":"2025-11-20","close":3313.97},{"date":"2025-11-21","close":3323.5896},{"date":"2025-11-24","close":3328.3994},{"date":"2025-11-25","close":3347.6387},{"date":"2025-11-26","close":3381.3074},{"date":"2025-11-27","close":3424.5959},{"date":"2025-11-28","close":3482.3137},{"date":"2025-12-01","close":3453.4548},{"date":"2025-12-02","close":3487.1235},{"date":"2025-12-03","close":3554.4612},{"date":"2025-12-04","close":3559.271},{"date":"2025-12-05","close":3607.3694},{"date":"2025-12-08","close":3578.5103},{"date":"2025-12-09","close":3530.4121},{"date":"2025-12-10","close":3564.0808},{"date":"2025-12-11","close":3472.6941},{"date":"2025-12-12","close":3443.8352},{"date":"2025-12-15","close":3347.6387},{"date":"2025-12-16","close":3318.7798},{"date":"2025-12-17","close":3304.3503},{"date":"2025-12-18","close":3212.9636},{"date":"2025-12-19","close":3285.1111},{"date":"2025-12-22","close":3265.8716},{"date":"2025-12-23","close":3217.7734},{"date":"2025-12-24","close":3222.5833},{"date":"2025-12-26","close":3232.2029},{"date":"2025-12-29","close":3237.0127},{"date":"2025-12-30","close":3251.4421},{"date":"2026-01-02","close":3270.6814},{"date":"2026-01-05","close":3289.9209},{"date":"2026-01-06","close":3328.3994},{"date":"2026-01-07","close":3318.7798},{"date":"2026-01-08","close":3323.5896},{"date":"2026-01-09","close":3318.7798},{"date":"2026-01-12","close":3318.7798},{"date":"2026-01-13","close":3318.7798},{"date":"2026-01-14","close":3366.8779},{"date":"2026-01-15","close":3342.8289},{"date":"2026-01-16","close":3328.3994},{"date":"2026-01-19","close":3352.4485},{"date":"2026-01-20","close":3299.5405},{"date":"2026-01-21","close":3289.9209},{"date":"2026-01-22","close":3280.301},{"date":"2026-01-23","close":3280.301},{"date":"2026-01-26","close":3338.019},{"date":"2026-01-27","close":3333.2092},{"date":"2026-01-28","close":3294.7307},{"date":"2026-01-29","close":3251.4421},{"date":"2026-01-30","close":3203.344},{"date":"2026-02-02","close":3155.2456},{"date":"2026-02-03","close":3155.2456},{"date":"2026-02-04","close":3174.4849},{"date":"2026-02-05","close":3169.675},{"date":"2026-02-06","close":3179.2949},{"date":"2026-02-09","close":3164.8652},{"date":"2026-02-10","close":3203.344},{"date":"2026-02-11","close":3198.5342},{"date":"2026-02-12","close":3169.675},{"date":"2026-02-13","close":3174.4849},{"date":"2026-02-19","close":3131.1965},{"date":"2026-02-20","close":3140.8162},{"date":"2026-02-23","close":3121.5769},{"date":"2026-02-24","close":3097.5278},{"date":"2026-02-25","close":3092.718},{"date":"2026-02-26","close":3078.2886},{"date":"2026-02-27","close":3039.8098},{"date":"2026-03-03","close":3006.1411},{"date":"2026-03-04","close":2823.3677},{"date":"2026-03-05","close":2909.9446},{"date":"2026-03-06","close":2924.374},{"date":"2026-03-09","close":2837.7971},{"date":"2026-03-10","close":2909.9446},{"date":"2026-03-11","close":2958.0427},{"date":"2026-03-12","close":2977.2822},{"date":"2026-03-13","close":2982.092},{"date":"2026-03-16","close":2982.092},{"date":"2026-03-17","close":3020.5706},{"date":"2026-03-18","close":3035.0},{"date":"2026-03-19","close":3030.1902},{"date":"2026-03-20","close":2977.2822},{"date":"2026-03-23","close":2924.374},{"date":"2026-03-24","close":2933.9937},{"date":"2026-03-25","close":2972.4724},{"date":"2026-03-26","close":2986.9019},{"date":"2026-03-27","close":3035.0},{"date":"2026-03-30","close":2985.0},{"date":"2026-03-31","close":3040.0},{"date":"2026-04-01","close":3075.0},{"date":"2026-04-02","close":3040.0},{"date":"2026-04-03","close":3055.0},{"date":"2026-04-06","close":2995.0},{"date":"2026-04-07","close":3010.0},{"date":"2026-04-08","close":3020.0},{"date":"2026-04-09","close":3075.0},{"date":"2026-04-10","close":3100.0},{"date":"2026-04-13","close":3145.0},{"date":"2026-04-14","close":3165.0},{"date":"2026-04-15","close":3165.0},{"date":"2026-04-16","close":3170.0},{"date":"2026-04-17","close":3170.0},{"date":"2026-04-20","close":3195.0},{"date":"2026-04-21","close":3195.0},{"date":"2026-04-22","close":3260.0},{"date":"2026-04-23","close":3280.0},{"date":"2026-04-24","close":3295.0},{"date":"2026-04-27","close":3355.0},{"date":"2026-04-28","close":3405.0},{"date":"2026-04-29","close":3185.0},{"date":"2026-04-30","close":3215.0},{"date":"2026-05-04","close":3085.0},{"date":"2026-05-06","close":2950.0},{"date":"2026-05-07","close":2965.0},{"date":"2026-05-08","close":3030.0},{"date":"2026-05-11","close":3000.0},{"date":"2026-05-12","close":2800.0},{"date":"2026-05-13","close":2715.0},{"date":"2026-05-14","close":2810.0},{"date":"2026-05-15","close":2745.0},{"date":"2026-05-18","close":2670.0},{"date":"2026-05-19","close":2715.0},{"date":"2026-05-20","close":2655.0},{"date":"2026-05-21","close":2595.0},{"date":"2026-05-22","close":2675.0},{"date":"2026-05-26","close":2665.0},{"date":"2026-05-27","close":2640.0},{"date":"2026-05-28","close":2570.0},{"date":"2026-05-29","close":2450.0},{"date":"2026-06-01","close":2290.0},{"date":"2026-06-02","close":2240.0},{"date":"2026-06-04","close":2315.0},{"date":"2026-06-05","close":2350.0},{"date":"2026-06-08","close":2285.0},{"date":"2026-06-09","close":2395.0},{"date":"2026-06-10","close":2405.0},{"date":"2026-06-11","close":2260.0},{"date":"2026-06-12","close":2150.0},{"date":"2026-06-15","close":2045.0},{"date":"2026-06-16","close":1994.0},{"date":"2026-06-17","close":2005.0},{"date":"2026-06-18","close":2025.0},{"date":"2026-06-19","close":2100.0},{"date":"2026-06-22","close":2075.0},{"date":"2026-06-23","close":2020.0},{"date":"2026-06-24","close":2035.0},{"date":"2026-06-25","close":2030.0},{"date":"2026-06-26","close":1977.0},{"date":"2026-06-29","close":2040.0},{"date":"2026-06-30","close":2040.0},{"date":"2026-07-01","close":2035.0},{"date":"2026-07-02","close":1980.0},{"date":"2026-07-03","close":1946.0},{"date":"2026-07-06","close":1980.0},{"date":"2026-07-07","close":2020.0},{"date":"2026-07-08","close":2015.0},{"date":"2026-07-09","close":1966.0},{"date":"2026-07-10","close":2005.0},{"date":"2026-07-13","close":1975.0},{"date":"2026-07-14","close":1964.0},{"date":"2026-07-15","close":1965.0},{"date":"2026-07-16","close":2025.0},{"date":"2026-07-20","close":2030.0},{"date":"2026-07-21","close":2015.0},{"date":"2026-07-22","close":1982.0},{"date":"2026-07-23","close":2010.0},{"date":"2026-07-24","close":2005.0},{"date":"2026-07-27","close":2065.0},{"date":"2026-07-28","close":2020.0},{"date":"2026-07-29","close":1993.0},{"date":"2026-07-30","close":1972.0},{"date":"2026-07-31","close":1977.0},{"date":"2026-08-03","close":2050.0},{"date":"2026-08-04","close":2060.0},{"date":"2026-08-05","close":2065.0},{"date":"2026-08-06","close":2075.0},{"date":"2026-08-07","close":2160.0},{"date":"2026-08-10","close":2225.0},{"date":"2026-08-11","close":2240.0},{"date":"2026-08-12","close":2200.0},{"date":"2026-08-13","close":2160.0},{"date":"2026-08-14","close":2200.0},{"date":"2026-08-18","close":2160.0},{"date":"2026-08-19","close":2140.0},{"date":"2026-08-20","close":2150.0},{"date":"2026-08-21","close":2145.0},{"date":"2026-08-24","close":2155.0},{"date":"2026-08-25","close":2190.0},{"date":"2026-08-26","close":2180.0},{"date":"2026-08-27","close":2155.0},{"date":"2026-08-28","close":2170.0},{"date":"2026-08-31","close":2200.0},{"date":"2026-09-01","close":2220.0},{"date":"2026-09-02","close":2210.0},{"date":"2026-09-03","close":2195.0},{"date":"2026-09-04","close":2195.0},{"date":"2026-09-07","close":2185.0},{"date":"2026-09-08","close":2170.0},{"date":"2026-09-09","close":2195.0},{"date":"2026-09-10","close":2190.0},{"date":"2026-09-11","close":2205.0},{"date":"2026-09-14","close":2215.0},{"date":"2026-09-15","close":2240.0},{"date":"2026-09-16","close":2265.0},{"date":"2026-09-17","close":2285.0},{"date":"2026-09-18","close":2370.0},{"date":"2026-09-21","close":2270.0},{"date":"2026-09-22","close":2240.0},{"date":"2026-09-23","close":2240.0},{"date":"2026-09-28","close":2200.0},{"date":"2026-09-29","close":2030.0},{"date":"2026-09-30","close":1997.0},{"date":"2026-10-01","close":1998.0},{"date":"2026-10-02","close":1997.0},{"date":"2026-10-06","close":1998.0},{"date":"2026-10-07","close":1999.0},{"date":"2026-10-08","close":1985.0},{"date":"2026-10-12","close":1930.0},{"date":"2026-10-13","close":1890.0},{"date":"2026-10-14","close":1918.0},{"date":"2026-10-15","close":1884.0},{"date":"2026-10-16","close":1907.0},{"date":"2026-10-19","close":1930.0},{"date":"2026-10-20","close":1923.0},{"date":"2026-10-21","close":1943.0},{"date":"2026-10-22","close":1900.0},{"date":"2026-10-23","close":1896.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":16544.0,"foreign_net":-20283.0,"institution_net":3739.0},{"date":"2026-10-21","retail_net":12213.0,"foreign_net":-10305.0,"institution_net":-1908.0},{"date":"2026-10-20","retail_net":1222.0,"foreign_net":-8973.0,"institution_net":7751.0},{"date":"2026-10-19","retail_net":-17697.0,"foreign_net":10428.0,"institution_net":7269.0},{"date":"2026-10-16","retail_net":-14272.0,"foreign_net":36569.0,"institution_net":-22297.0},{"date":"2026-10-15","retail_net":-16482.0,"foreign_net":52240.0,"institution_net":-35758.0},{"date":"2026-10-14","retail_net":16124.0,"foreign_net":-22702.0,"institution_net":6578.0},{"date":"2026-10-13","retail_net":80804.0,"foreign_net":26047.0,"institution_net":-106851.0},{"date":"2026-10-12","retail_net":113284.0,"foreign_net":-57744.0,"institution_net":-55540.0},{"date":"2026-10-08","retail_net":50231.0,"foreign_net":-37001.0,"institution_net":-13230.0},{"date":"2026-10-07","retail_net":24047.0,"foreign_net":-37635.0,"institution_net":13588.0},{"date":"2026-10-06","retail_net":39364.0,"foreign_net":-57940.0,"institution_net":18576.0},{"date":"2026-10-02","retail_net":25657.0,"foreign_net":-53170.0,"institution_net":27513.0},{"date":"2026-10-01","retail_net":314.0,"foreign_net":-68043.0,"institution_net":67729.0},{"date":"2026-09-30","retail_net":93083.0,"foreign_net":-69930.0,"institution_net":-23153.0},{"date":"2026-09-29","retail_net":171876.0,"foreign_net":-217770.0,"institution_net":45894.0},{"date":"2026-09-28","retail_net":-3596.0,"foreign_net":-100807.0,"institution_net":104403.0},{"date":"2026-09-23","retail_net":37149.0,"foreign_net":-42809.0,"institution_net":5660.0},{"date":"2026-09-22","retail_net":36954.0,"foreign_net":-47796.0,"institution_net":10842.0},{"date":"2026-09-21","retail_net":155252.0,"foreign_net":-173580.0,"institution_net":18328.0},{"date":"2026-09-18","retail_net":-228298.0,"foreign_net":228850.0,"institution_net":-552.0},{"date":"2026-09-17","retail_net":-65728.0,"foreign_net":39435.0,"institution_net":26293.0},{"date":"2026-09-16","retail_net":-60539.0,"foreign_net":39001.0,"institution_net":21538.0},{"date":"2026-09-15","retail_net":-69527.0,"foreign_net":-5816.0,"institution_net":75343.0},{"date":"2026-09-14","retail_net":-33792.0,"foreign_net":17968.0,"institution_net":15824.0},{"date":"2026-09-11","retail_net":-44031.0,"foreign_net":30370.0,"institution_net":13661.0},{"date":"2026-09-10","retail_net":-32572.0,"foreign_net":15622.0,"institution_net":16950.0},{"date":"2026-09-09","retail_net":3014.0,"foreign_net":16624.0,"institution_net":-19638.0},{"date":"2026-09-08","retail_net":29462.0,"foreign_net":-54972.0,"institution_net":25510.0},{"date":"2026-09-07","retail_net":-2202.0,"foreign_net":-46231.0,"institution_net":48433.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":16544.0,"foreign_net":-20283.0,"institution_net":3739.0},"d3":{"retail_net":29979.0,"foreign_net":-39561.0,"institution_net":9582.0},"d7":{"retail_net":-2348.0,"foreign_net":36974.0,"institution_net":-34626.0},"d14":{"retail_net":331353.0,"foreign_net":-248512.0,"institution_net":-82841.0},"d30":{"retail_net":317858.0,"foreign_net":-620353.0,"institution_net":302495.0}},"analysis":"최근 5일 외국인 순매수 7436.00, 기관 순매수 -5446.00. 30일 누적: 외국인 -62.04만, 기관 30.25만.","foreign_flow":7436.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-5446.0},"insider_trades":[],"price_analysis":{"current":1912.0,"low_30d":1840.0,"support":1895.0,"high_30d":2390.0,"change_1d":0.6,"change_7d":-1.0,"change_30d":-11.9,"resistance":2335.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.91,"per":37.95,"quarter":"2024-Q1"},{"pbr":0.74,"per":37.89,"quarter":"2024-Q3"},{"pbr":0.71,"per":50.87,"quarter":"2025-Q1"},{"pbr":0.73,"per":41.23,"quarter":"2025-Q2"},{"pbr":0.8,"per":38.86,"quarter":"2025-Q3"},{"pbr":0.79,"per":52.55,"quarter":"2025-Q4"},{"pbr":0.75,"per":21.25,"quarter":"2026-Q1"},{"pbr":0.5,"per":15.09,"quarter":"2026-Q3"},{"pbr":0.47,"per":10.33,"quarter":"2026-Q4"},{"pbr":0.47,"per":10.42,"quarter":"현재"}],"timeline":[{"close":3063.8586,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":3101.3203,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2895.5574,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2918.7588,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3217.7734,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3251.4421,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3040.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1997.0,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":1896.0,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.71,"pbr_5y_low":0.47,"per_5y_avg":34.0,"per_5y_low":10.33,"current_pbr":0.47,"current_per":10.42,"pbr_5y_high":0.91,"per_5y_high":52.55,"pbr_5y_median":0.74,"per_5y_median":37.95,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"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 102% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - DIVERSIFIED"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -50.4%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 10.41x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"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":0.67,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.97,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.98,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.96,"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":70.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.84,"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":0.91,"per":37.95,"close":3063.8586,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":37.89,"close":3101.3203,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.71,"per":50.87,"close":2895.5574,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.73,"per":41.23,"close":2918.7588,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.8,"per":38.86,"close":3217.7734,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.79,"per":52.55,"close":3251.4421,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.75,"per":21.25,"close":3040.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.5,"per":15.09,"close":1997.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":0.47,"per":10.33,"close":1896.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.4배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":80.25,"pbr":null,"per":null,"roa":0.0066774659042896645,"roe":0.019737677569082273,"revenue":29764634888.0,"market_cap":null,"net_income":7094410342.0,"fiscal_year":2026,"report_date":"2026-12-31","gross_margin":null,"total_assets":1062440519156.0,"total_equity":359434909055.0,"profit_margin":0.2383503230829216,"dividend_yield":11.79,"fiscal_quarter":"Q4","operating_income":null,"operating_margin":null},{"eps":24.0,"pbr":null,"per":null,"roa":0.002492760932967804,"roe":0.007496923401370706,"revenue":14771401227.0,"market_cap":null,"net_income":2634882127.0,"fiscal_year":2026,"report_date":"2026-09-30","gross_margin":null,"total_assets":1057013567628.0,"total_equity":351461791182.0,"profit_margin":0.1783772633691524,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10440766623.0,"operating_margin":0.7068230334110605},{"eps":80.25,"pbr":null,"per":null,"roa":0.0066774659042896645,"roe":0.019737677569082273,"revenue":29764634888.0,"market_cap":null,"net_income":7094410342.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":1062440519156.0,"total_equity":359434909055.0,"profit_margin":0.2383503230829216,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19821380822.0,"operating_margin":0.665937307700396},{"eps":-0.93,"pbr":null,"per":null,"roa":-7.92772227896577e-05,"roe":-0.0002275882842535598,"revenue":null,"market_cap":null,"net_income":-82627369.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":1042258622243.0,"total_equity":363056337768.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5545201944.0,"operating_margin":null},{"eps":29.0,"pbr":null,"per":null,"roa":0.002955156283731613,"roe":0.008635573838159674,"revenue":null,"market_cap":null,"net_income":3070105770.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":1038897938123.0,"total_equity":355518443538.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9467930150.0,"operating_margin":null},{"eps":34.73,"pbr":null,"per":null,"roa":0.002955156283731613,"roe":0.008635573838159674,"revenue":null,"market_cap":null,"net_income":3070105770.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":1038897938123.0,"total_equity":355518443538.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9467930150.0,"operating_margin":null},{"eps":-0.93,"pbr":null,"per":null,"roa":-7.92772227896577e-05,"roe":-0.0002275882842535598,"revenue":null,"market_cap":null,"net_income":-82627369.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":1042258622243.0,"total_equity":363056337768.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5545201944.0,"operating_margin":null},{"eps":20.0,"pbr":null,"per":null,"roa":0.0015593924617361091,"roe":0.004374514652898662,"revenue":null,"market_cap":null,"net_income":1611037329.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":1033118582096.0,"total_equity":368277959232.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5638295057.0,"operating_margin":null},{"eps":16.99,"pbr":null,"per":null,"roa":0.001761152403939841,"roe":0.005041482448042443,"revenue":null,"market_cap":null,"net_income":1502191334.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":852959307008.0,"total_equity":297966193373.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4723232656.0,"operating_margin":null},{"eps":20.86,"pbr":null,"per":null,"roa":0.0021432308702110155,"roe":0.005966172360246943,"revenue":null,"market_cap":null,"net_income":1843862527.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":860319134363.0,"total_equity":309052842537.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5627718863.0,"operating_margin":null},{"eps":24.0,"pbr":null,"per":null,"roa":0.0019570152745887436,"roe":0.005535014118449451,"revenue":null,"market_cap":null,"net_income":1669592925.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":853132291137.0,"total_equity":301642035462.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5152853166.0,"operating_margin":null},{"eps":18.88,"pbr":null,"per":null,"roa":0.0019570152745887436,"roe":0.005535014118449451,"revenue":null,"market_cap":null,"net_income":1669592925.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":853132291137.0,"total_equity":301642035462.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5152853166.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":80.73,"per":37.95,"date":"2024-03","close":3063.86,"source":"reported"},{"eps":80.73,"per":37.26,"date":"2024-04","close":3008.0,"source":"reported"},{"eps":80.73,"per":37.58,"date":"2024-05","close":3033.78,"source":"reported"},{"eps":80.73,"per":36.3,"date":"2024-06","close":2930.65,"source":"reported"},{"eps":80.73,"per":38.75,"date":"2024-07","close":3128.32,"source":"reported"},{"eps":80.73,"per":39.71,"date":"2024-08","close":3205.66,"source":"reported"},{"eps":81.85,"per":37.89,"date":"2024-09","close":3101.32,"source":"reported"},{"eps":81.85,"per":31.4,"date":"2024-10","close":2570.3,"source":"reported"},{"eps":81.85,"per":30.26,"date":"2024-11","close":2476.59,"source":"reported"},{"eps":81.85,"per":32.11,"date":"2024-12","close":2628.31,"source":"reported"},{"eps":81.85,"per":32.82,"date":"2025-01","close":2686.32,"source":"reported"},{"eps":81.85,"per":35.22,"date":"2025-02","close":2882.67,"source":"reported"},{"eps":56.92,"per":50.87,"date":"2025-03","close":2895.56,"source":"reported"},{"eps":56.92,"per":52.34,"date":"2025-04","close":2979.08,"source":"reported"},{"eps":56.92,"per":53.23,"date":"2025-05","close":3030.13,"source":"reported"},{"eps":70.79,"per":41.23,"date":"2025-06","close":2918.76,"source":"reported"},{"eps":70.79,"per":42.87,"date":"2025-07","close":3034.77,"source":"reported"},{"eps":70.79,"per":42.35,"date":"2025-08","close":2997.64,"source":"reported"},{"eps":82.8,"per":38.86,"date":"2025-09","close":3217.77,"source":"reported"},{"eps":82.8,"per":39.97,"date":"2025-10","close":3309.16,"source":"reported"},{"eps":82.8,"per":42.06,"date":"2025-11","close":3482.31,"source":"reported"},{"eps":61.87,"per":52.55,"date":"2025-12","close":3251.44,"source":"reported"},{"eps":61.87,"per":51.78,"date":"2026-01","close":3203.34,"source":"reported"},{"eps":61.87,"per":49.13,"date":"2026-02","close":3039.81,"source":"reported"},{"eps":143.05,"per":21.25,"date":"2026-03","close":3040.0,"source":"reported"},{"eps":143.05,"per":22.47,"date":"2026-04","close":3215.0,"source":"reported"},{"eps":143.05,"per":17.13,"date":"2026-05","close":2450.0,"source":"reported"},{"eps":143.05,"per":14.26,"date":"2026-06","close":2040.0,"source":"reported"},{"eps":143.05,"per":13.82,"date":"2026-07","close":1977.0,"source":"reported"},{"eps":143.05,"per":15.38,"date":"2026-08","close":2200.0,"source":"reported"},{"eps":132.32,"per":15.09,"date":"2026-09","close":1997.0,"source":"reported"},{"eps":132.32,"per":14.33,"date":"2026-10","close":1896.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":34.94,"std":12.23,"count":32,"current":14.33,"lower_1sd":22.71,"upper_1sd":47.17},"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":"디앤디플랫폼리츠","phase":"above-fold","symbol_resolved":true}