{"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":"2026-10-23T09:39:13.165288+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.0,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"매출 +0.0%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":54.5,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.2,"direction":"higher_better","percentile":57}],"summary":"RSI 55","percentile":61},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.14x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":84.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":32.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.0%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.13,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.63,"rating":"poor","direction":"lower_better","percentile":22}],"summary":"유동비율 0.1x, 순차입금비율 1.6x","percentile":18}},"signals":[],"summary":"SK리츠(395400)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 1.64조. 현재가 5,440원, 전일 대비 +3.2%, 30일 +3.2%. PER 15.1배 / ROE 1.0%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 6.14만, 기관 순매수 3.00만.","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":4.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.78%","value_pct":4.78},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":72.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.63,"direction":"lower_better","percentile":null}],"summary":"배당성향 72%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.78},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-27.206629514606902,"grade":"B","trend":"상승","atr_14":115.0,"rsi_14":54.54545454545455,"sma_20":5276.5,"sma_60":5424.666666666667,"comment":"상승 추세, RSI 55","analysis":"RSI(14) 54.5로 중립 구간입니다. MACD(-27.21)가 시그널선(-37.12)을 상회합니다(골든크로스). SMA20 5276, SMA60 5425 — 혼조세입니다. 볼린저밴드 5193~5360 (현재 위치 148%).","bb_lower":5193.007485365453,"bb_upper":5359.992514634547,"macd_signal":-37.118985348110996},"change_pct":2.66,"chart_data":[{"date":"2024-10-23","open":4451,"high":4579,"low":4451,"close":4510,"volume":396944,"rsi_14":40.93,"sma_20":5040.25,"sma_60":5136.92,"sma_120":4862.71},{"date":"2024-10-24","open":4510,"high":4538,"low":4479,"close":4524,"volume":161275,"rsi_14":47.62,"sma_20":5020.25,"sma_60":5135.58,"sma_120":4869.62},{"date":"2024-10-25","open":4515,"high":4524,"low":4369,"close":4419,"volume":387545,"rsi_14":46.51,"sma_20":4996.0,"sma_60":5132.17,"sma_120":4875.33},{"date":"2024-10-28","open":4415,"high":4451,"low":4355,"close":4383,"volume":307932,"rsi_14":39.41,"sma_20":4973.25,"sma_60":5127.92,"sma_120":4881.25},{"date":"2024-10-29","open":4424,"high":4424,"low":4346,"close":4364,"volume":228309,"rsi_14":50.31,"sma_20":4949.5,"sma_60":5123.0,"sma_120":4886.62},{"date":"2024-10-30","open":4378,"high":4378,"low":4250,"close":4309,"volume":369076,"rsi_14":27.2,"sma_20":4926.75,"sma_60":5115.08,"sma_120":4891.38},{"date":"2024-10-31","open":4309,"high":4341,"low":4204,"close":4236,"volume":427195,"rsi_14":25.95,"sma_20":4901.0,"sma_60":5105.33,"sma_120":4895.17},{"date":"2024-11-01","open":4236,"high":4250,"low":4177,"close":4227,"volume":175914,"rsi_14":15.38,"sma_20":4882.25,"sma_60":5095.42,"sma_120":4898.88},{"date":"2024-11-04","open":4227,"high":4241,"low":4140,"close":4218,"volume":351679,"rsi_14":10.62,"sma_20":4867.5,"sma_60":5085.33,"sma_120":4902.5},{"date":"2024-11-05","open":4232,"high":4273,"low":4209,"close":4264,"volume":219608,"rsi_14":21.15,"sma_20":4850.25,"sma_60":5078.25,"sma_120":4906.12},{"date":"2024-11-06","open":4273,"high":4282,"low":4081,"close":4209,"volume":416064,"rsi_14":19.13,"sma_20":4842.0,"sma_60":5072.5,"sma_120":4908.92},{"date":"2024-11-07","open":4213,"high":4291,"low":4177,"close":4287,"volume":313219,"rsi_14":30.23,"sma_20":4826.5,"sma_60":5067.75,"sma_120":4912.38},{"date":"2024-11-08","open":4287,"high":4287,"low":4136,"close":4149,"volume":446113,"rsi_14":26.35,"sma_20":4806.0,"sma_60":5058.58,"sma_120":4914.38},{"date":"2024-11-11","open":4149,"high":4159,"low":4012,"close":4058,"volume":397237,"rsi_14":23.21,"sma_20":4776.5,"sma_60":5050.83,"sma_120":4915.75},{"date":"2024-11-12","open":4067,"high":4095,"low":3944,"close":3976,"volume":411614,"rsi_14":16.95,"sma_20":4741.0,"sma_60":5038.83,"sma_120":4915.79},{"date":"2024-11-13","open":3976,"high":4232,"low":3976,"close":4168,"volume":462196,"rsi_14":31.94,"sma_20":4720.75,"sma_60":5030.33,"sma_120":4917.5},{"date":"2024-11-14","open":4195,"high":4268,"low":4168,"close":4232,"volume":296095,"rsi_14":40.1,"sma_20":4704.25,"sma_60":5023.67,"sma_120":4919.62},{"date":"2024-11-15","open":4236,"high":4245,"low":4122,"close":4122,"volume":175516,"rsi_14":37.22,"sma_20":4682.5,"sma_60":5013.83,"sma_120":4920.79},{"date":"2024-11-18","open":4181,"high":4296,"low":4136,"close":4227,"volume":301134,"rsi_14":43.8,"sma_20":4669.25,"sma_60":5006.58,"sma_120":4922.83},{"date":"2024-11-19","open":4291,"high":4387,"low":4264,"close":4351,"volume":390186,"rsi_14":51.75,"sma_20":4662.75,"sma_60":5000.75,"sma_120":4926.71},{"date":"2024-11-20","open":4387,"high":4419,"low":4355,"close":4355,"volume":355645,"rsi_14":55.37,"sma_20":4654.25,"sma_60":4994.83,"sma_120":4930.04},{"date":"2024-11-21","open":4351,"high":4392,"low":4309,"close":4355,"volume":204160,"rsi_14":55.83,"sma_20":4645.0,"sma_60":4988.92,"sma_120":4932.5},{"date":"2024-11-22","open":4355,"high":4378,"low":4332,"close":4373,"volume":255912,"rsi_14":57.02,"sma_20":4642.5,"sma_60":4983.0,"sma_120":4934.42},{"date":"2024-11-25","open":4373,"high":4392,"low":4328,"close":4392,"volume":354689,"rsi_14":55.93,"sma_20":4643.0,"sma_60":4977.08,"sma_120":4936.67},{"date":"2024-11-26","open":4392,"high":4392,"low":4291,"close":4378,"volume":223824,"rsi_14":58.15,"sma_20":4643.75,"sma_60":4970.25,"sma_120":4939.12},{"date":"2024-11-27","open":4378,"high":4378,"low":4314,"close":4378,"volume":124767,"rsi_14":54.76,"sma_20":4647.5,"sma_60":4963.25,"sma_120":4941.29},{"date":"2024-11-28","open":4383,"high":4405,"low":4305,"close":4328,"volume":1145793,"rsi_14":60.21,"sma_20":4652.5,"sma_60":4955.33,"sma_120":4942.54},{"date":"2024-11-29","open":4364,"high":4364,"low":4227,"close":4268,"volume":241707,"rsi_14":62.5,"sma_20":4654.75,"sma_60":4946.67,"sma_120":4943.0},{"date":"2024-12-02","open":4296,"high":4332,"low":4273,"close":4277,"volume":169104,"rsi_14":69.64,"sma_20":4658.0,"sma_60":4935.83,"sma_120":4942.96},{"date":"2024-12-03","open":4277,"high":4309,"low":4250,"close":4250,"volume":221213,"rsi_14":56.82,"sma_20":4657.25,"sma_60":4925.33,"sma_120":4941.46},{"date":"2024-12-04","open":4204,"high":4277,"low":3958,"close":4236,"volume":237524,"rsi_14":50.41,"sma_20":4658.75,"sma_60":4914.42,"sma_120":4940.12},{"date":"2024-12-05","open":4241,"high":4255,"low":4113,"close":4127,"volume":210077,"rsi_14":50.41,"sma_20":4650.0,"sma_60":4900.83,"sma_120":4937.33},{"date":"2024-12-06","open":4113,"high":4159,"low":4008,"close":4159,"volume":307059,"rsi_14":42.86,"sma_20":4650.5,"sma_60":4888.67,"sma_120":4934.54},{"date":"2024-12-09","open":4131,"high":4131,"low":4008,"close":4040,"volume":317217,"rsi_14":17.31,"sma_20":4649.5,"sma_60":4872.33,"sma_120":4930.62},{"date":"2024-12-10","open":4040,"high":4159,"low":4040,"close":4159,"volume":248646,"rsi_14":33.33,"sma_20":4659.5,"sma_60":4857.83,"sma_120":4928.0},{"date":"2024-12-11","open":4159,"high":4204,"low":4136,"close":4191,"volume":156922,"rsi_14":36.76,"sma_20":4660.75,"sma_60":4843.42,"sma_120":4927.33},{"date":"2024-12-12","open":4209,"high":4424,"low":4200,"close":4250,"volume":603328,"rsi_14":40.69,"sma_20":4661.75,"sma_60":4831.42,"sma_120":4925.88},{"date":"2024-12-13","open":4264,"high":4305,"low":4154,"close":4250,"volume":499079,"rsi_14":39.01,"sma_20":4668.75,"sma_60":4819.08,"sma_120":4925.46},{"date":"2024-12-16","open":4259,"high":4296,"low":4117,"close":4163,"volume":591531,"rsi_14":35.03,"sma_20":4665.25,"sma_60":4806.83,"sma_120":4924.38},{"date":"2024-12-17","open":4172,"high":4186,"low":4035,"close":4085,"volume":628841,"rsi_14":31.61,"sma_20":4650.75,"sma_60":4792.33,"sma_120":4922.04},{"date":"2024-12-18","open":4095,"high":4104,"low":3985,"close":4049,"volume":823345,"rsi_14":32.16,"sma_20":4634.0,"sma_60":4776.17,"sma_120":4919.96},{"date":"2024-12-19","open":4022,"high":4058,"low":3967,"close":4022,"volume":724133,"rsi_14":33.54,"sma_20":4615.75,"sma_60":4760.33,"sma_120":4917.71},{"date":"2024-12-20","open":4022,"high":4040,"low":3985,"close":3990,"volume":431810,"rsi_14":31.36,"sma_20":4594.75,"sma_60":4744.42,"sma_120":4915.0},{"date":"2024-12-23","open":3994,"high":4159,"low":3994,"close":4117,"volume":439210,"rsi_14":42.41,"sma_20":4579.75,"sma_60":4732.0,"sma_120":4912.75},{"date":"2024-12-24","open":4095,"high":4245,"low":4095,"close":4232,"volume":470035,"rsi_14":49.77,"sma_20":4571.75,"sma_60":4721.67,"sma_120":4911.21},{"date":"2024-12-26","open":4245,"high":4255,"low":4177,"close":4186,"volume":303803,"rsi_14":53.27,"sma_20":4561.25,"sma_60":4711.83,"sma_120":4910.12},{"date":"2024-12-27","open":4261,"high":4266,"low":4043,"close":4266,"volume":234493,"rsi_14":52.55,"sma_20":4554.5,"sma_60":4702.67,"sma_120":4909.71},{"date":"2024-12-30","open":4257,"high":4261,"low":4094,"close":4103,"volume":469115,"rsi_14":50.24,"sma_20":4542.25,"sma_60":4693.08,"sma_120":4907.17},{"date":"2025-01-02","open":4108,"high":4229,"low":4108,"close":4182,"volume":159277,"rsi_14":47.96,"sma_20":4533.75,"sma_60":4686.42,"sma_120":4904.58},{"date":"2025-01-03","open":4187,"high":4243,"low":4187,"close":4238,"volume":276454,"rsi_14":49.25,"sma_20":4529.75,"sma_60":4679.08,"sma_120":4902.79},{"date":"2025-01-06","open":4238,"high":4298,"low":4233,"close":4280,"volume":275264,"rsi_14":48.22,"sma_20":4528.75,"sma_60":4676.5,"sma_120":4901.42},{"date":"2025-01-07","open":4312,"high":4349,"low":4266,"close":4345,"volume":197735,"rsi_14":51.66,"sma_20":4537.25,"sma_60":4671.25,"sma_120":4901.17},{"date":"2025-01-08","open":4345,"high":4423,"low":4284,"close":4372,"volume":258677,"rsi_14":58.08,"sma_20":4545.5,"sma_60":4667.33,"sma_120":4900.67},{"date":"2025-01-09","open":4372,"high":4405,"low":4215,"close":4321,"volume":791209,"rsi_14":59.9,"sma_20":4557.5,"sma_60":4661.17,"sma_120":4899.33},{"date":"2025-01-10","open":4349,"high":4396,"low":4326,"close":4396,"volume":281107,"rsi_14":65.5,"sma_20":4567.0,"sma_60":4655.83,"sma_120":4898.5},{"date":"2025-01-13","open":4396,"high":4437,"low":4312,"close":4368,"volume":231203,"rsi_14":65.5,"sma_20":4573.25,"sma_60":4651.58,"sma_120":4896.75},{"date":"2025-01-14","open":4368,"high":4396,"low":4335,"close":4377,"volume":149840,"rsi_14":68.21,"sma_20":4576.75,"sma_60":4647.58,"sma_120":4894.67},{"date":"2025-01-15","open":4377,"high":4433,"low":4359,"close":4359,"volume":154971,"rsi_14":61.4,"sma_20":4579.25,"sma_60":4643.5,"sma_120":4892.62},{"date":"2025-01-16","open":4359,"high":4456,"low":4354,"close":4437,"volume":188788,"rsi_14":59.51,"sma_20":4590.75,"sma_60":4641.75,"sma_120":4890.88},{"date":"2025-01-17","open":4470,"high":4516,"low":4266,"close":4512,"volume":261191,"rsi_14":66.86,"sma_20":4610.5,"sma_60":4641.33,"sma_120":4889.83},{"date":"2025-01-20","open":4512,"high":4525,"low":4451,"close":4488,"volume":210626,"rsi_14":64.12,"sma_20":4631.0,"sma_60":4639.75,"sma_120":4888.33},{"date":"2025-01-21","open":4451,"high":4595,"low":4451,"close":4516,"volume":302346,"rsi_14":81.56,"sma_20":4654.5,"sma_60":4638.42,"sma_120":4887.0},{"date":"2025-01-22","open":4590,"high":4590,"low":4498,"close":4498,"volume":204894,"rsi_14":76.56,"sma_20":4678.75,"sma_60":4638.67,"sma_120":4885.42},{"date":"2025-01-23","open":4502,"high":4539,"low":4451,"close":4470,"volume":131580,"rsi_14":70.49,"sma_20":4694.5,"sma_60":4639.08,"sma_120":4883.5},{"date":"2025-01-24","open":4470,"high":4493,"low":4405,"close":4484,"volume":116096,"rsi_14":68.97,"sma_20":4704.75,"sma_60":4640.08,"sma_120":4881.54},{"date":"2025-01-31","open":4479,"high":4544,"low":4410,"close":4544,"volume":334424,"rsi_14":68.7,"sma_20":4720.75,"sma_60":4643.17,"sma_120":4879.12},{"date":"2025-02-03","open":4535,"high":4539,"low":4474,"close":4474,"volume":196668,"rsi_14":58.87,"sma_20":4732.0,"sma_60":4646.33,"sma_120":4875.83},{"date":"2025-02-04","open":4521,"high":4544,"low":4479,"close":4535,"volume":138186,"rsi_14":68.25,"sma_20":4755.25,"sma_60":4650.75,"sma_120":4873.08},{"date":"2025-02-05","open":4563,"high":4563,"low":4498,"close":4498,"volume":145845,"rsi_14":59.32,"sma_20":4772.25,"sma_60":4654.67,"sma_120":4870.0},{"date":"2025-02-06","open":4521,"high":4632,"low":4498,"close":4572,"volume":356860,"rsi_14":67.19,"sma_20":4790.25,"sma_60":4659.08,"sma_120":4868.67},{"date":"2025-02-07","open":4576,"high":4609,"low":4544,"close":4549,"volume":157923,"rsi_14":64.12,"sma_20":4804.75,"sma_60":4664.08,"sma_120":4868.29},{"date":"2025-02-10","open":4544,"high":4614,"low":4507,"close":4586,"volume":256407,"rsi_14":68.15,"sma_20":4817.75,"sma_60":4668.33,"sma_120":4868.04},{"date":"2025-02-11","open":4632,"high":4632,"low":4544,"close":4600,"volume":151187,"rsi_14":64.46,"sma_20":4830.0,"sma_60":4675.33,"sma_120":4866.96},{"date":"2025-02-12","open":4609,"high":4623,"low":4576,"close":4595,"volume":158856,"rsi_14":58.49,"sma_20":4844.75,"sma_60":4683.92,"sma_120":4867.38},{"date":"2025-02-13","open":4595,"high":4618,"low":4567,"close":4595,"volume":196756,"rsi_14":61.39,"sma_20":4855.5,"sma_60":4694.0,"sma_120":4866.42},{"date":"2025-02-14","open":4595,"high":4632,"low":4572,"close":4604,"volume":216193,"rsi_14":59.79,"sma_20":4868.25,"sma_60":4700.75,"sma_120":4865.54},{"date":"2025-02-17","open":4627,"high":4683,"low":4614,"close":4674,"volume":369043,"rsi_14":67.59,"sma_20":4884.25,"sma_60":4707.58,"sma_120":4865.62},{"date":"2025-02-18","open":4674,"high":4720,"low":4637,"close":4637,"volume":285133,"rsi_14":66.36,"sma_20":4899.25,"sma_60":4715.75,"sma_120":4864.79},{"date":"2025-02-19","open":4637,"high":4720,"low":4637,"close":4674,"volume":304700,"rsi_14":67.83,"sma_20":4912.0,"sma_60":4722.67,"sma_120":4864.62},{"date":"2025-02-20","open":4702,"high":4720,"low":4674,"close":4674,"volume":328702,"rsi_14":63.73,"sma_20":4920.75,"sma_60":4727.33,"sma_120":4864.04},{"date":"2025-02-21","open":4646,"high":4767,"low":4646,"close":4748,"volume":355033,"rsi_14":78.64,"sma_20":4934.75,"sma_60":4733.25,"sma_120":4864.04},{"date":"2025-02-24","open":4739,"high":4785,"low":4711,"close":4748,"volume":462220,"rsi_14":75.56,"sma_20":4947.25,"sma_60":4739.17,"sma_120":4864.04},{"date":"2025-02-25","open":4748,"high":4785,"low":4692,"close":4739,"volume":253460,"rsi_14":80.95,"sma_20":4960.25,"sma_60":4744.58,"sma_120":4863.79},{"date":"2025-02-26","open":4739,"high":4776,"low":4720,"close":4729,"volume":295718,"rsi_14":74.29,"sma_20":4974.25,"sma_60":4749.5,"sma_120":4863.29},{"date":"2025-02-27","open":4757,"high":4776,"low":4729,"close":4757,"volume":304707,"rsi_14":81.69,"sma_20":4989.0,"sma_60":4755.17,"sma_120":4862.71},{"date":"2025-02-28","open":4776,"high":4804,"low":4767,"close":4785,"volume":360561,"rsi_14":81.16,"sma_20":5002.0,"sma_60":4761.33,"sma_120":4862.29},{"date":"2025-03-04","open":4785,"high":4813,"low":4748,"close":4748,"volume":245342,"rsi_14":71.62,"sma_20":5016.75,"sma_60":4767.75,"sma_120":4861.54},{"date":"2025-03-05","open":4729,"high":4794,"low":4729,"close":4748,"volume":185257,"rsi_14":72.6,"sma_20":5028.25,"sma_60":4775.25,"sma_120":4860.96},{"date":"2025-03-06","open":4757,"high":4869,"low":4748,"close":4776,"volume":404187,"rsi_14":74.68,"sma_20":5043.25,"sma_60":4783.08,"sma_120":4859.46},{"date":"2025-03-07","open":4785,"high":4869,"low":4757,"close":4794,"volume":426818,"rsi_14":75.31,"sma_20":5055.25,"sma_60":4791.75,"sma_120":4858.54},{"date":"2025-03-10","open":4757,"high":4804,"low":4665,"close":4720,"volume":209154,"rsi_14":56.1,"sma_20":5064.5,"sma_60":4799.33,"sma_120":4856.88},{"date":"2025-03-11","open":4711,"high":4729,"low":4567,"close":4646,"volume":347161,"rsi_14":51.11,"sma_20":5067.75,"sma_60":4807.58,"sma_120":4854.21},{"date":"2025-03-12","open":4646,"high":4692,"low":4563,"close":4595,"volume":317640,"rsi_14":40.86,"sma_20":5067.5,"sma_60":4814.33,"sma_120":4851.5},{"date":"2025-03-13","open":4595,"high":4665,"low":4563,"close":4590,"volume":199613,"rsi_14":40.43,"sma_20":5067.25,"sma_60":4823.17,"sma_120":4847.75},{"date":"2025-03-14","open":4632,"high":4655,"low":4553,"close":4581,"volume":115286,"rsi_14":27.5,"sma_20":5066.5,"sma_60":4829.67,"sma_120":4843.75},{"date":"2025-03-17","open":4632,"high":4632,"low":4581,"close":4623,"volume":160777,"rsi_14":34.83,"sma_20":5067.5,"sma_60":4836.33,"sma_120":4839.88},{"date":"2025-03-18","open":4637,"high":4720,"low":4623,"close":4623,"volume":149981,"rsi_14":35.63,"sma_20":5064.75,"sma_60":4841.92,"sma_120":4836.67},{"date":"2025-03-19","open":4665,"high":4692,"low":4623,"close":4655,"volume":232472,"rsi_14":41.3,"sma_20":5065.75,"sma_60":4848.08,"sma_120":4833.58},{"date":"2025-03-20","open":4711,"high":4729,"low":4646,"close":4655,"volume":200607,"rsi_14":37.21,"sma_20":5064.75,"sma_60":4855.83,"sma_120":4831.33},{"date":"2025-03-21","open":4637,"high":4729,"low":4618,"close":4729,"volume":259541,"rsi_14":43.75,"sma_20":5067.75,"sma_60":4866.33,"sma_120":4829.33},{"date":"2025-03-24","open":4739,"high":4785,"low":4655,"close":4720,"volume":249966,"rsi_14":46.67,"sma_20":5066.25,"sma_60":4877.33,"sma_120":4826.75},{"date":"2025-03-25","open":4767,"high":4776,"low":4683,"close":4702,"volume":149371,"rsi_14":44.68,"sma_20":5063.75,"sma_60":4888.5,"sma_120":4824.42},{"date":"2025-03-26","open":4729,"high":4748,"low":4632,"close":4646,"volume":238892,"rsi_14":36.0,"sma_20":5058.75,"sma_60":4899.25,"sma_120":4821.83},{"date":"2025-03-27","open":4729,"high":4729,"low":4576,"close":4609,"volume":244264,"rsi_14":30.77,"sma_20":5052.25,"sma_60":4907.0,"sma_120":4819.5},{"date":"2025-03-28","open":4670,"high":4750,"low":4665,"close":4665,"volume":325213,"rsi_14":35.56,"sma_20":5043.75,"sma_60":4912.5,"sma_120":4817.08},{"date":"2025-03-31","open":4684,"high":4731,"low":4623,"close":4623,"volume":280653,"rsi_14":38.55,"sma_20":5031.5,"sma_60":4918.08,"sma_120":4814.96},{"date":"2025-04-01","open":4675,"high":4722,"low":4618,"close":4656,"volume":231863,"rsi_14":49.37,"sma_20":5023.0,"sma_60":4923.92,"sma_120":4813.29},{"date":"2025-04-02","open":4679,"high":4694,"low":4618,"close":4651,"volume":242508,"rsi_14":49.37,"sma_20":5014.25,"sma_60":4932.58,"sma_120":4812.83},{"date":"2025-04-03","open":4618,"high":4684,"low":4618,"close":4632,"volume":149160,"rsi_14":48.15,"sma_20":5003.0,"sma_60":4939.5,"sma_120":4812.96},{"date":"2025-04-04","open":4661,"high":4661,"low":4599,"close":4642,"volume":158620,"rsi_14":43.24,"sma_20":4991.25,"sma_60":4945.58,"sma_120":4812.33},{"date":"2025-04-07","open":4623,"high":4623,"low":4430,"close":4515,"volume":285139,"rsi_14":31.68,"sma_20":4976.75,"sma_60":4948.67,"sma_120":4812.58},{"date":"2025-04-08","open":4534,"high":4590,"low":4468,"close":4515,"volume":148706,"rsi_14":26.6,"sma_20":4966.25,"sma_60":4950.58,"sma_120":4810.92},{"date":"2025-04-09","open":4515,"high":4656,"low":4388,"close":4623,"volume":369955,"rsi_14":41.03,"sma_20":4964.25,"sma_60":4953.92,"sma_120":4810.62},{"date":"2025-04-10","open":4679,"high":4679,"low":4501,"close":4548,"volume":211839,"rsi_14":27.35,"sma_20":4958.5,"sma_60":4956.83,"sma_120":4809.0},{"date":"2025-04-11","open":4543,"high":4623,"low":4487,"close":4567,"volume":213113,"rsi_14":30.25,"sma_20":4954.25,"sma_60":4958.75,"sma_120":4807.29},{"date":"2025-04-14","open":4571,"high":4585,"low":4487,"close":4515,"volume":153850,"rsi_14":28.57,"sma_20":4945.0,"sma_60":4960.25,"sma_120":4805.92},{"date":"2025-04-15","open":4468,"high":4595,"low":4463,"close":4562,"volume":225080,"rsi_14":37.1,"sma_20":4938.25,"sma_60":4962.42,"sma_120":4805.0},{"date":"2025-04-16","open":4562,"high":4585,"low":4505,"close":4585,"volume":134750,"rsi_14":42.15,"sma_20":4931.0,"sma_60":4965.33,"sma_120":4804.42},{"date":"2025-04-17","open":4585,"high":4609,"low":4538,"close":4604,"volume":122158,"rsi_14":44.72,"sma_20":4924.75,"sma_60":4967.17,"sma_120":4804.46},{"date":"2025-04-18","open":4604,"high":4623,"low":4552,"close":4595,"volume":208411,"rsi_14":47.41,"sma_20":4914.0,"sma_60":4967.5,"sma_120":4804.42},{"date":"2025-04-21","open":4609,"high":4618,"low":4562,"close":4618,"volume":172167,"rsi_14":46.49,"sma_20":4905.0,"sma_60":4968.67,"sma_120":4804.21},{"date":"2025-04-22","open":4651,"high":4651,"low":4543,"close":4576,"volume":141238,"rsi_14":43.44,"sma_20":4894.75,"sma_60":4968.58,"sma_120":4803.5},{"date":"2025-04-23","open":4576,"high":4604,"low":4557,"close":4585,"volume":172773,"rsi_14":45.83,"sma_20":4888.0,"sma_60":4969.0,"sma_120":4803.83},{"date":"2025-04-24","open":4571,"high":4609,"low":4562,"close":4609,"volume":114799,"rsi_14":47.15,"sma_20":4884.5,"sma_60":4970.33,"sma_120":4804.71},{"date":"2025-04-25","open":4609,"high":4609,"low":4557,"close":4557,"volume":176643,"rsi_14":54.21,"sma_20":4878.75,"sma_60":4970.5,"sma_120":4805.29},{"date":"2025-04-28","open":4576,"high":4637,"low":4552,"close":4599,"volume":223230,"rsi_14":57.76,"sma_20":4877.5,"sma_60":4970.33,"sma_120":4806.75},{"date":"2025-04-29","open":4599,"high":4632,"low":4581,"close":4632,"volume":209350,"rsi_14":51.0,"sma_20":4876.25,"sma_60":4972.0,"sma_120":4809.17},{"date":"2025-04-30","open":4632,"high":4679,"low":4623,"close":4665,"volume":220411,"rsi_14":63.74,"sma_20":4877.0,"sma_60":4973.17,"sma_120":4811.96},{"date":"2025-05-02","open":4689,"high":4731,"low":4675,"close":4703,"volume":204499,"rsi_14":65.26,"sma_20":4880.75,"sma_60":4975.67,"sma_120":4815.17},{"date":"2025-05-07","open":4731,"high":4741,"low":4644,"close":4661,"volume":193735,"rsi_14":66.67,"sma_20":4881.75,"sma_60":4976.08,"sma_120":4817.58},{"date":"2025-05-08","open":4703,"high":4703,"low":4651,"close":4670,"volume":92818,"rsi_14":63.53,"sma_20":4890.0,"sma_60":4977.08,"sma_120":4820.58},{"date":"2025-05-09","open":4670,"high":4694,"low":4618,"close":4623,"volume":151558,"rsi_14":54.44,"sma_20":4895.75,"sma_60":4976.58,"sma_120":4822.46},{"date":"2025-05-12","open":4632,"high":4698,"low":4618,"close":4637,"volume":136910,"rsi_14":53.93,"sma_20":4896.5,"sma_60":4976.08,"sma_120":4825.71},{"date":"2025-05-13","open":4637,"high":4675,"low":4599,"close":4656,"volume":226373,"rsi_14":57.14,"sma_20":4902.25,"sma_60":4976.0,"sma_120":4829.96},{"date":"2025-05-14","open":4656,"high":4670,"low":4599,"close":4623,"volume":201115,"rsi_14":50.54,"sma_20":4905.25,"sma_60":4975.33,"sma_120":4834.67},{"date":"2025-05-15","open":4623,"high":4651,"low":4576,"close":4618,"volume":143828,"rsi_14":55.29,"sma_20":4910.75,"sma_60":4974.42,"sma_120":4837.58},{"date":"2025-05-16","open":4618,"high":4656,"low":4595,"close":4656,"volume":191987,"rsi_14":58.24,"sma_20":4915.75,"sma_60":4972.92,"sma_120":4840.25},{"date":"2025-05-19","open":4656,"high":4684,"low":4609,"close":4632,"volume":146870,"rsi_14":52.75,"sma_20":4918.25,"sma_60":4971.67,"sma_120":4843.71},{"date":"2025-05-20","open":4632,"high":4651,"low":4609,"close":4614,"volume":114392,"rsi_14":57.14,"sma_20":4918.75,"sma_60":4969.42,"sma_120":4846.04},{"date":"2025-05-21","open":4651,"high":4651,"low":4585,"close":4590,"volume":127625,"rsi_14":48.75,"sma_20":4918.5,"sma_60":4966.75,"sma_120":4847.04},{"date":"2025-05-22","open":4590,"high":4637,"low":4548,"close":4557,"volume":239825,"rsi_14":40.0,"sma_20":4915.25,"sma_60":4962.17,"sma_120":4847.71},{"date":"2025-05-23","open":4557,"high":4609,"low":4529,"close":4557,"volume":244701,"rsi_14":34.25,"sma_20":4914.25,"sma_60":4957.58,"sma_120":4848.38},{"date":"2025-05-26","open":4552,"high":4585,"low":4529,"close":4534,"volume":169229,"rsi_14":24.29,"sma_20":4911.5,"sma_60":4952.75,"sma_120":4848.67},{"date":"2025-05-27","open":4571,"high":4571,"low":4468,"close":4515,"volume":250321,"rsi_14":26.15,"sma_20":4906.5,"sma_60":4947.75,"sma_120":4848.62},{"date":"2025-05-28","open":4496,"high":4543,"low":4496,"close":4515,"volume":198304,"rsi_14":23.81,"sma_20":4904.25,"sma_60":4942.25,"sma_120":4848.71},{"date":"2025-05-29","open":4515,"high":4562,"low":4487,"close":4562,"volume":361876,"rsi_14":39.68,"sma_20":4902.25,"sma_60":4937.08,"sma_120":4849.21},{"date":"2025-05-30","open":4543,"high":4543,"low":4473,"close":4534,"volume":449611,"rsi_14":33.33,"sma_20":4897.0,"sma_60":4932.08,"sma_120":4849.92},{"date":"2025-06-02","open":4515,"high":4534,"low":4487,"close":4515,"volume":209498,"rsi_14":27.27,"sma_20":4889.0,"sma_60":4926.75,"sma_120":4851.0},{"date":"2025-06-04","open":4529,"high":4581,"low":4515,"close":4534,"volume":497999,"rsi_14":34.92,"sma_20":4880.0,"sma_60":4921.25,"sma_120":4852.17},{"date":"2025-06-05","open":4534,"high":4557,"low":4505,"close":4524,"volume":410230,"rsi_14":34.38,"sma_20":4872.75,"sma_60":4915.25,"sma_120":4853.5},{"date":"2025-06-09","open":4529,"high":4538,"low":4444,"close":4458,"volume":529065,"rsi_14":20.0,"sma_20":4861.5,"sma_60":4909.42,"sma_120":4854.38},{"date":"2025-06-10","open":4463,"high":4473,"low":4430,"close":4468,"volume":484082,"rsi_14":23.88,"sma_20":4853.25,"sma_60":4905.08,"sma_120":4856.33},{"date":"2025-06-11","open":4468,"high":4468,"low":4421,"close":4454,"volume":325909,"rsi_14":24.24,"sma_20":4843.5,"sma_60":4901.42,"sma_120":4857.88},{"date":"2025-06-12","open":4487,"high":4590,"low":4435,"close":4468,"volume":1162136,"rsi_14":29.69,"sma_20":4833.5,"sma_60":4898.08,"sma_120":4860.62},{"date":"2025-06-13","open":4473,"high":4510,"low":4289,"close":4341,"volume":1141939,"rsi_14":22.62,"sma_20":4818.5,"sma_60":4892.67,"sma_120":4861.17},{"date":"2025-06-16","open":4374,"high":4421,"low":4280,"close":4421,"volume":689124,"rsi_14":35.64,"sma_20":4808.0,"sma_60":4887.92,"sma_120":4862.12},{"date":"2025-06-17","open":4397,"high":4435,"low":4280,"close":4280,"volume":810208,"rsi_14":28.57,"sma_20":4788.0,"sma_60":4880.67,"sma_120":4861.29},{"date":"2025-06-18","open":4299,"high":4360,"low":4280,"close":4317,"volume":553396,"rsi_14":33.85,"sma_20":4771.25,"sma_60":4873.5,"sma_120":4860.79},{"date":"2025-06-19","open":4350,"high":4350,"low":4266,"close":4308,"volume":546094,"rsi_14":33.33,"sma_20":4755.0,"sma_60":4866.17,"sma_120":4861.0},{"date":"2025-06-20","open":4308,"high":4350,"low":4233,"close":4256,"volume":1613635,"rsi_14":25.56,"sma_20":4737.25,"sma_60":4856.58,"sma_120":4861.46},{"date":"2025-06-23","open":4270,"high":4303,"low":4176,"close":4284,"volume":361649,"rsi_14":30.08,"sma_20":4722.75,"sma_60":4847.67,"sma_120":4862.5},{"date":"2025-06-24","open":4289,"high":4346,"low":4270,"close":4331,"volume":414350,"rsi_14":35.97,"sma_20":4710.75,"sma_60":4839.92,"sma_120":4864.21},{"date":"2025-06-25","open":4331,"high":4425,"low":4327,"close":4397,"volume":744814,"rsi_14":40.27,"sma_20":4703.5,"sma_60":4834.33,"sma_120":4866.79},{"date":"2025-06-26","open":4416,"high":4458,"low":4397,"close":4444,"volume":527798,"rsi_14":44.59,"sma_20":4699.75,"sma_60":4830.25,"sma_120":4868.62},{"date":"2025-06-27","open":4483,"high":4526,"low":4474,"close":4498,"volume":534283,"rsi_14":48.28,"sma_20":4695.5,"sma_60":4826.17,"sma_120":4869.33},{"date":"2025-06-30","open":4526,"high":4526,"low":4407,"close":4407,"volume":456070,"rsi_14":41.98,"sma_20":4684.0,"sma_60":4821.25,"sma_120":4869.67},{"date":"2025-07-01","open":4412,"high":4450,"low":4383,"close":4436,"volume":290481,"rsi_14":44.85,"sma_20":4675.5,"sma_60":4816.25,"sma_120":4870.08},{"date":"2025-07-02","open":4436,"high":4493,"low":4417,"close":4493,"volume":231734,"rsi_14":47.7,"sma_20":4671.0,"sma_60":4812.33,"sma_120":4872.46},{"date":"2025-07-03","open":4498,"high":4550,"low":4493,"close":4512,"volume":340594,"rsi_14":57.62,"sma_20":4666.5,"sma_60":4809.08,"sma_120":4874.29},{"date":"2025-07-04","open":4545,"high":4593,"low":4522,"close":4574,"volume":364265,"rsi_14":56.46,"sma_20":4665.75,"sma_60":4806.75,"sma_120":4876.17},{"date":"2025-07-07","open":4574,"high":4574,"low":4517,"close":4536,"volume":201494,"rsi_14":66.4,"sma_20":4666.5,"sma_60":4806.0,"sma_120":4877.33},{"date":"2025-07-08","open":4550,"high":4584,"low":4517,"close":4545,"volume":277710,"rsi_14":64.71,"sma_20":4667.25,"sma_60":4805.42,"sma_120":4878.0},{"date":"2025-07-09","open":4574,"high":4593,"low":4545,"close":4584,"volume":259242,"rsi_14":68.0,"sma_20":4670.75,"sma_60":4803.58,"sma_120":4878.75},{"date":"2025-07-10","open":4584,"high":4593,"low":4560,"close":4579,"volume":177045,"rsi_14":73.91,"sma_20":4673.25,"sma_60":4803.0,"sma_120":4879.92},{"date":"2025-07-11","open":4584,"high":4588,"low":4517,"close":4584,"volume":263596,"rsi_14":72.73,"sma_20":4682.75,"sma_60":4802.17,"sma_120":4880.46},{"date":"2025-07-14","open":4579,"high":4584,"low":4531,"close":4569,"volume":161833,"rsi_14":67.96,"sma_20":4687.25,"sma_60":4802.0,"sma_120":4881.12},{"date":"2025-07-15","open":4569,"high":4569,"low":4498,"close":4517,"volume":309134,"rsi_14":56.0,"sma_20":4696.5,"sma_60":4800.08,"sma_120":4881.25},{"date":"2025-07-16","open":4526,"high":4545,"low":4483,"close":4488,"volume":343122,"rsi_14":47.92,"sma_20":4702.25,"sma_60":4797.25,"sma_120":4881.29},{"date":"2025-07-17","open":4493,"high":4545,"low":4493,"close":4531,"volume":179164,"rsi_14":53.4,"sma_20":4710.75,"sma_60":4794.83,"sma_120":4881.0},{"date":"2025-07-18","open":4541,"high":4550,"low":4512,"close":4526,"volume":279084,"rsi_14":64.71,"sma_20":4721.75,"sma_60":4792.5,"sma_120":4880.0},{"date":"2025-07-21","open":4526,"high":4555,"low":4522,"close":4550,"volume":255394,"rsi_14":64.29,"sma_20":4732.5,"sma_60":4790.17,"sma_120":4879.42},{"date":"2025-07-22","open":4550,"high":4564,"low":4502,"close":4536,"volume":288460,"rsi_14":56.0,"sma_20":4740.0,"sma_60":4788.33,"sma_120":4878.46},{"date":"2025-07-23","open":4536,"high":4560,"low":4522,"close":4545,"volume":449379,"rsi_14":54.79,"sma_20":4744.5,"sma_60":4786.5,"sma_120":4877.75},{"date":"2025-07-24","open":4560,"high":4593,"low":4550,"close":4593,"volume":283304,"rsi_14":52.86,"sma_20":4749.0,"sma_60":4785.08,"sma_120":4877.71},{"date":"2025-07-25","open":4598,"high":4626,"low":4569,"close":4622,"volume":304503,"rsi_14":63.24,"sma_20":4755.5,"sma_60":4785.08,"sma_120":4877.79},{"date":"2025-07-28","open":4579,"high":4646,"low":4574,"close":4612,"volume":306484,"rsi_14":60.29,"sma_20":4766.25,"sma_60":4784.17,"sma_120":4877.25},{"date":"2025-07-29","open":4555,"high":4703,"low":4555,"close":4593,"volume":409404,"rsi_14":51.56,"sma_20":4774.5,"sma_60":4782.33,"sma_120":4877.17},{"date":"2025-07-30","open":4593,"high":4674,"low":4593,"close":4665,"volume":387967,"rsi_14":61.54,"sma_20":4783.5,"sma_60":4781.17,"sma_120":4877.17},{"date":"2025-07-31","open":4665,"high":4684,"low":4598,"close":4598,"volume":198178,"rsi_14":51.65,"sma_20":4788.0,"sma_60":4778.17,"sma_120":4876.92},{"date":"2025-08-01","open":4617,"high":4636,"low":4545,"close":4569,"volume":226176,"rsi_14":50.0,"sma_20":4787.75,"sma_60":4775.42,"sma_120":4875.75},{"date":"2025-08-04","open":4564,"high":4660,"low":4564,"close":4626,"volume":309190,"rsi_14":62.11,"sma_20":4792.5,"sma_60":4773.5,"sma_120":4875.29},{"date":"2025-08-05","open":4636,"high":4674,"low":4622,"close":4674,"volume":237399,"rsi_14":69.7,"sma_20":4799.25,"sma_60":4773.25,"sma_120":4874.92},{"date":"2025-08-06","open":4674,"high":4698,"low":4660,"close":4689,"volume":211982,"rsi_14":67.74,"sma_20":4804.75,"sma_60":4773.0,"sma_120":4874.54},{"date":"2025-08-07","open":4689,"high":4703,"low":4674,"close":4698,"volume":207158,"rsi_14":69.15,"sma_20":4811.0,"sma_60":4772.58,"sma_120":4874.29},{"date":"2025-08-08","open":4703,"high":4727,"low":4669,"close":4703,"volume":171758,"rsi_14":67.78,"sma_20":4817.25,"sma_60":4772.83,"sma_120":4874.08},{"date":"2025-08-11","open":4693,"high":4698,"low":4636,"close":4693,"volume":171337,"rsi_14":68.54,"sma_20":4823.75,"sma_60":4773.0,"sma_120":4873.71},{"date":"2025-08-12","open":4693,"high":4712,"low":4684,"close":4712,"volume":145182,"rsi_14":69.23,"sma_20":4834.0,"sma_60":4772.83,"sma_120":4872.88},{"date":"2025-08-13","open":4722,"high":4741,"low":4674,"close":4708,"volume":266457,"rsi_14":64.63,"sma_20":4845.5,"sma_60":4773.0,"sma_120":4872.33},{"date":"2025-08-14","open":4708,"high":4741,"low":4517,"close":4607,"volume":2248118,"rsi_14":48.45,"sma_20":4849.5,"sma_60":4771.75,"sma_120":4870.58},{"date":"2025-08-18","open":4612,"high":4722,"low":4474,"close":4679,"volume":987041,"rsi_14":56.36,"sma_20":4857.5,"sma_60":4772.17,"sma_120":4869.46},{"date":"2025-08-19","open":4674,"high":4731,"low":4626,"close":4708,"volume":392509,"rsi_14":60.71,"sma_20":4865.75,"sma_60":4773.67,"sma_120":4867.92},{"date":"2025-08-20","open":4712,"high":4717,"low":4636,"close":4712,"volume":236281,"rsi_14":55.1,"sma_20":4875.0,"sma_60":4775.25,"sma_120":4866.42},{"date":"2025-08-21","open":4712,"high":4741,"low":4598,"close":4731,"volume":234565,"rsi_14":65.91,"sma_20":4884.75,"sma_60":4777.58,"sma_120":4865.17},{"date":"2025-08-22","open":4731,"high":4760,"low":4698,"close":4751,"volume":323582,"rsi_14":72.09,"sma_20":4893.0,"sma_60":4780.58,"sma_120":4864.17},{"date":"2025-08-25","open":4751,"high":4798,"low":4717,"close":4746,"volume":350798,"rsi_14":66.67,"sma_20":4899.5,"sma_60":4783.5,"sma_120":4862.88},{"date":"2025-08-26","open":4760,"high":4808,"low":4712,"close":4741,"volume":604293,"rsi_14":60.61,"sma_20":4906.25,"sma_60":4785.5,"sma_120":4861.29},{"date":"2025-08-27","open":4741,"high":4770,"low":4684,"close":4717,"volume":422381,"rsi_14":54.41,"sma_20":4912.75,"sma_60":4787.58,"sma_120":4859.83},{"date":"2025-08-28","open":4717,"high":4789,"low":4693,"close":4789,"volume":359208,"rsi_14":61.73,"sma_20":4919.25,"sma_60":4791.25,"sma_120":4859.0},{"date":"2025-08-29","open":4808,"high":4855,"low":4727,"close":4727,"volume":386011,"rsi_14":52.69,"sma_20":4926.0,"sma_60":4793.5,"sma_120":4857.38},{"date":"2025-09-01","open":4727,"high":4817,"low":4727,"close":4798,"volume":315132,"rsi_14":60.38,"sma_20":4938.0,"sma_60":4797.17,"sma_120":4856.21},{"date":"2025-09-02","open":4798,"high":4855,"low":4789,"close":4846,"volume":166029,"rsi_14":62.5,"sma_20":4949.5,"sma_60":4802.83,"sma_120":4856.12},{"date":"2025-09-03","open":4846,"high":4865,"low":4827,"close":4865,"volume":254299,"rsi_14":64.35,"sma_20":4959.5,"sma_60":4808.67,"sma_120":4856.88},{"date":"2025-09-04","open":4865,"high":4875,"low":4779,"close":4846,"volume":349738,"rsi_14":75.51,"sma_20":4967.75,"sma_60":4814.42,"sma_120":4857.92},{"date":"2025-09-05","open":4846,"high":4865,"low":4817,"close":4855,"volume":269834,"rsi_14":71.76,"sma_20":4976.0,"sma_60":4820.08,"sma_120":4859.08},{"date":"2025-09-08","open":4855,"high":4941,"low":4836,"close":4941,"volume":415510,"rsi_14":75.26,"sma_20":4988.5,"sma_60":4829.5,"sma_120":4861.08},{"date":"2025-09-09","open":4932,"high":4960,"low":4865,"close":4913,"volume":382845,"rsi_14":70.59,"sma_20":5000.0,"sma_60":4837.0,"sma_120":4862.46},{"date":"2025-09-10","open":4894,"high":4941,"low":4875,"close":4884,"volume":291397,"rsi_14":65.38,"sma_20":5009.0,"sma_60":4846.5,"sma_120":4863.58},{"date":"2025-09-11","open":4884,"high":4922,"low":4836,"close":4884,"volume":332293,"rsi_14":64.0,"sma_20":5018.25,"sma_60":4855.33,"sma_120":4864.42},{"date":"2025-09-12","open":4884,"high":4913,"low":4855,"close":4884,"volume":275718,"rsi_14":64.65,"sma_20":5032.75,"sma_60":4864.33,"sma_120":4865.25},{"date":"2025-09-15","open":4865,"high":4932,"low":4865,"close":4922,"volume":301116,"rsi_14":67.92,"sma_20":5045.5,"sma_60":4874.92,"sma_120":4865.75},{"date":"2025-09-16","open":4922,"high":4951,"low":4884,"close":4884,"volume":310240,"rsi_14":66.06,"sma_20":5054.75,"sma_60":4884.33,"sma_120":4866.0},{"date":"2025-09-17","open":4875,"high":4951,"low":4875,"close":4951,"volume":286607,"rsi_14":65.74,"sma_20":5067.25,"sma_60":4894.08,"sma_120":4867.0},{"date":"2025-09-18","open":4847,"high":4951,"low":4847,"close":4941,"volume":323035,"rsi_14":76.24,"sma_20":5080.25,"sma_60":4903.17,"sma_120":4868.75},{"date":"2025-09-19","open":5210,"high":5210,"low":5090,"close":5150,"volume":975856,"rsi_14":62.0,"sma_20":5088.75,"sma_60":4910.25,"sma_120":4870.25},{"date":"2025-09-22","open":4913,"high":4960,"low":4817,"close":4827,"volume":444080,"rsi_14":48.15,"sma_20":5093.0,"sma_60":4916.0,"sma_120":4871.08},{"date":"2025-09-23","open":4836,"high":4894,"low":4789,"close":4827,"volume":334488,"rsi_14":46.15,"sma_20":5097.5,"sma_60":4923.33,"sma_120":4872.29},{"date":"2025-09-24","open":4827,"high":4865,"low":4751,"close":4817,"volume":509957,"rsi_14":47.06,"sma_20":5102.75,"sma_60":4930.0,"sma_120":4873.12},{"date":"2025-09-25","open":4817,"high":4855,"low":4760,"close":4855,"volume":303801,"rsi_14":50.0,"sma_20":5106.25,"sma_60":4936.33,"sma_120":4874.33},{"date":"2025-09-26","open":4855,"high":4884,"low":4779,"close":4846,"volume":335351,"rsi_14":39.13,"sma_20":5112.5,"sma_60":4942.17,"sma_120":4875.62},{"date":"2025-09-29","open":4881,"high":4890,"low":4813,"close":4890,"volume":216021,"rsi_14":40.0,"sma_20":5114.0,"sma_60":4946.58,"sma_120":4876.67},{"date":"2025-09-30","open":4890,"high":4890,"low":4803,"close":4842,"volume":203041,"rsi_14":38.3,"sma_20":5110.5,"sma_60":4950.83,"sma_120":4878.42},{"date":"2025-10-01","open":4842,"high":4861,"low":4779,"close":4842,"volume":260376,"rsi_14":38.3,"sma_20":5106.0,"sma_60":4954.92,"sma_120":4880.17},{"date":"2025-10-02","open":4828,"high":4881,"low":4803,"close":4871,"volume":221322,"rsi_14":42.0,"sma_20":5104.0,"sma_60":4958.83,"sma_120":4881.21},{"date":"2025-10-10","open":4871,"high":4929,"low":4832,"close":4900,"volume":333173,"rsi_14":40.82,"sma_20":5103.0,"sma_60":4963.33,"sma_120":4883.17},{"date":"2025-10-13","open":4861,"high":4890,"low":4828,"close":4881,"volume":365624,"rsi_14":42.55,"sma_20":5096.5,"sma_60":4967.42,"sma_120":4884.79},{"date":"2025-10-14","open":4842,"high":4881,"low":4794,"close":4842,"volume":395556,"rsi_14":29.55,"sma_20":5089.5,"sma_60":4971.08,"sma_120":4886.54},{"date":"2025-10-15","open":4852,"high":4900,"low":4813,"close":4881,"volume":373283,"rsi_14":31.11,"sma_20":5086.0,"sma_60":4976.33,"sma_120":4888.21},{"date":"2025-10-16","open":4881,"high":4948,"low":4881,"close":4910,"volume":430726,"rsi_14":41.46,"sma_20":5084.0,"sma_60":4982.58,"sma_120":4889.92},{"date":"2025-10-17","open":4919,"high":4939,"low":4871,"close":4900,"volume":480885,"rsi_14":51.52,"sma_20":5081.5,"sma_60":4987.92,"sma_120":4891.38},{"date":"2025-10-20","open":4900,"high":4929,"low":4890,"close":4929,"volume":441792,"rsi_14":55.56,"sma_20":5078.5,"sma_60":4993.83,"sma_120":4893.17},{"date":"2025-10-21","open":4900,"high":4968,"low":4832,"close":4968,"volume":483855,"rsi_14":61.54,"sma_20":5079.5,"sma_60":5000.0,"sma_120":4895.08},{"date":"2025-10-22","open":4977,"high":5026,"low":4958,"close":5026,"volume":433626,"rsi_14":63.41,"sma_20":5080.0,"sma_60":5007.42,"sma_120":4897.88},{"date":"2025-10-23","open":5026,"high":5055,"low":4997,"close":5045,"volume":979235,"rsi_14":66.67,"sma_20":5080.0,"sma_60":5015.0,"sma_120":4900.75},{"date":"2025-10-24","open":5026,"high":5103,"low":5026,"close":5093,"volume":348937,"rsi_14":73.33,"sma_20":5086.0,"sma_60":5022.58,"sma_120":4903.83},{"date":"2025-10-27","open":5103,"high":5132,"low":5055,"close":5132,"volume":424368,"rsi_14":84.09,"sma_20":5098.5,"sma_60":5030.33,"sma_120":4907.71},{"date":"2025-10-28","open":5132,"high":5209,"low":5122,"close":5190,"volume":335856,"rsi_14":86.0,"sma_20":5114.0,"sma_60":5039.25,"sma_120":4911.71},{"date":"2025-10-29","open":5200,"high":5209,"low":5122,"close":5180,"volume":258039,"rsi_14":83.33,"sma_20":5129.5,"sma_60":5048.33,"sma_120":4915.33},{"date":"2025-10-30","open":5171,"high":5219,"low":5142,"close":5209,"volume":256156,"rsi_14":83.33,"sma_20":5144.5,"sma_60":5056.67,"sma_120":4918.92},{"date":"2025-10-31","open":5209,"high":5209,"low":5103,"close":5113,"volume":299033,"rsi_14":71.43,"sma_20":5155.0,"sma_60":5064.5,"sma_120":4921.33},{"date":"2025-11-03","open":5103,"high":5180,"low":5064,"close":5113,"volume":287596,"rsi_14":76.92,"sma_20":5166.5,"sma_60":5072.83,"sma_120":4924.12},{"date":"2025-11-04","open":5113,"high":5161,"low":4997,"close":5122,"volume":227385,"rsi_14":75.51,"sma_20":5181.0,"sma_60":5080.33,"sma_120":4926.92},{"date":"2025-11-05","open":5122,"high":5142,"low":4987,"close":5084,"volume":341076,"rsi_14":68.0,"sma_20":5193.5,"sma_60":5086.33,"sma_120":4929.79},{"date":"2025-11-06","open":5113,"high":5171,"low":5035,"close":5151,"volume":336386,"rsi_14":73.21,"sma_20":5208.0,"sma_60":5093.25,"sma_120":4933.12},{"date":"2025-11-07","open":5151,"high":5180,"low":5122,"close":5171,"volume":412865,"rsi_14":72.73,"sma_20":5222.0,"sma_60":5100.33,"sma_120":4936.46},{"date":"2025-11-10","open":5171,"high":5180,"low":5035,"close":5035,"volume":661568,"rsi_14":55.38,"sma_20":5230.0,"sma_60":5105.0,"sma_120":4938.92},{"date":"2025-11-11","open":5035,"high":5113,"low":5026,"close":5113,"volume":257713,"rsi_14":56.72,"sma_20":5244.0,"sma_60":5111.17,"sma_120":4942.08},{"date":"2025-11-12","open":5122,"high":5161,"low":5055,"close":5161,"volume":307182,"rsi_14":58.57,"sma_20":5258.5,"sma_60":5117.83,"sma_120":4945.33},{"date":"2025-11-13","open":5161,"high":5171,"low":5055,"close":5142,"volume":336465,"rsi_14":53.73,"sma_20":5270.5,"sma_60":5124.25,"sma_120":4948.62},{"date":"2025-11-14","open":5151,"high":5151,"low":5055,"close":5113,"volume":195961,"rsi_14":48.48,"sma_20":5281.5,"sma_60":5131.92,"sma_120":4951.83},{"date":"2025-11-17","open":5103,"high":5151,"low":5035,"close":5151,"volume":297242,"rsi_14":46.88,"sma_20":5293.0,"sma_60":5139.0,"sma_120":4955.58},{"date":"2025-11-18","open":5113,"high":5142,"low":5035,"close":5064,"volume":386528,"rsi_14":41.67,"sma_20":5298.0,"sma_60":5144.08,"sma_120":4958.88},{"date":"2025-11-19","open":5026,"high":5122,"low":5006,"close":5093,"volume":388672,"rsi_14":41.67,"sma_20":5301.5,"sma_60":5149.58,"sma_120":4962.42},{"date":"2025-11-20","open":5064,"high":5200,"low":5064,"close":5190,"volume":790062,"rsi_14":55.56,"sma_20":5309.0,"sma_60":5156.42,"sma_120":4967.0},{"date":"2025-11-21","open":5171,"high":5180,"low":5074,"close":5103,"volume":289429,"rsi_14":49.38,"sma_20":5309.5,"sma_60":5161.42,"sma_120":4971.0},{"date":"2025-11-24","open":5093,"high":5151,"low":5064,"close":5151,"volume":394235,"rsi_14":51.76,"sma_20":5310.5,"sma_60":5167.33,"sma_120":4975.42},{"date":"2025-11-25","open":5122,"high":5132,"low":5026,"close":5045,"volume":554678,"rsi_14":47.83,"sma_20":5303.0,"sma_60":5171.5,"sma_120":4978.5},{"date":"2025-11-26","open":5045,"high":5122,"low":5035,"close":5103,"volume":849657,"rsi_14":47.25,"sma_20":5299.0,"sma_60":5177.08,"sma_120":4982.33},{"date":"2025-11-27","open":5113,"high":5122,"low":5035,"close":5093,"volume":504425,"rsi_14":45.56,"sma_20":5293.0,"sma_60":5181.25,"sma_120":4986.25},{"date":"2025-11-28","open":5093,"high":5103,"low":5035,"close":5084,"volume":202385,"rsi_14":53.25,"sma_20":5291.5,"sma_60":5186.33,"sma_120":4989.92},{"date":"2025-12-01","open":5084,"high":5132,"low":5026,"close":5093,"volume":263144,"rsi_14":48.57,"sma_20":5290.5,"sma_60":5190.33,"sma_120":4993.75},{"date":"2025-12-02","open":5113,"high":5132,"low":5064,"close":5122,"volume":246235,"rsi_14":47.06,"sma_20":5290.5,"sma_60":5194.0,"sma_120":4998.42},{"date":"2025-12-03","open":5132,"high":5200,"low":5122,"close":5200,"volume":482469,"rsi_14":54.05,"sma_20":5296.5,"sma_60":5198.67,"sma_120":5003.67},{"date":"2025-12-04","open":5209,"high":5354,"low":5171,"close":5345,"volume":637633,"rsi_14":63.95,"sma_20":5306.5,"sma_60":5206.17,"sma_120":5010.29},{"date":"2025-12-05","open":5364,"high":5383,"low":5296,"close":5364,"volume":472680,"rsi_14":63.1,"sma_20":5316.5,"sma_60":5213.83,"sma_120":5016.96},{"date":"2025-12-08","open":5403,"high":5509,"low":5364,"close":5509,"volume":580836,"rsi_14":75.56,"sma_20":5341.0,"sma_60":5222.5,"sma_120":5026.0},{"date":"2025-12-09","open":5509,"high":5548,"low":5441,"close":5470,"volume":363220,"rsi_14":71.43,"sma_20":5359.5,"sma_60":5231.0,"sma_120":5034.0},{"date":"2025-12-10","open":5461,"high":5577,"low":5451,"close":5567,"volume":412137,"rsi_14":71.43,"sma_20":5380.5,"sma_60":5241.67,"sma_120":5044.08},{"date":"2025-12-11","open":5567,"high":5654,"low":5393,"close":5490,"volume":1130485,"rsi_14":72.22,"sma_20":5398.5,"sma_60":5251.0,"sma_120":5053.17},{"date":"2025-12-12","open":5490,"high":5586,"low":5451,"close":5490,"volume":598257,"rsi_14":70.59,"sma_20":5418.0,"sma_60":5260.33,"sma_120":5062.33},{"date":"2025-12-15","open":5432,"high":5577,"low":5432,"close":5499,"volume":741036,"rsi_14":81.33,"sma_20":5436.0,"sma_60":5269.17,"sma_120":5072.04},{"date":"2025-12-16","open":5557,"high":5673,"low":5548,"close":5577,"volume":592520,"rsi_14":81.82,"sma_20":5462.5,"sma_60":5280.0,"sma_120":5082.17},{"date":"2025-12-17","open":5596,"high":5683,"low":5586,"close":5673,"volume":608464,"rsi_14":84.88,"sma_20":5492.5,"sma_60":5291.33,"sma_120":5092.71},{"date":"2025-12-18","open":5625,"high":5683,"low":5538,"close":5548,"volume":440386,"rsi_14":74.49,"sma_20":5511.0,"sma_60":5300.0,"sma_120":5101.58},{"date":"2025-12-19","open":5519,"high":5586,"low":5480,"close":5499,"volume":1073106,"rsi_14":70.59,"sma_20":5531.5,"sma_60":5309.0,"sma_120":5109.62},{"date":"2025-12-22","open":5499,"high":5528,"low":5306,"close":5432,"volume":418076,"rsi_14":65.09,"sma_20":5546.0,"sma_60":5318.33,"sma_120":5117.17},{"date":"2025-12-23","open":5412,"high":5538,"low":5393,"close":5509,"volume":216246,"rsi_14":65.09,"sma_20":5570.0,"sma_60":5329.0,"sma_120":5126.17},{"date":"2025-12-24","open":5509,"high":5548,"low":5470,"close":5548,"volume":129526,"rsi_14":61.05,"sma_20":5593.0,"sma_60":5340.5,"sma_120":5135.25},{"date":"2025-12-26","open":5577,"high":5586,"low":5519,"close":5567,"volume":244606,"rsi_14":61.05,"sma_20":5617.5,"sma_60":5351.67,"sma_120":5144.0},{"date":"2025-12-29","open":5631,"high":5641,"low":5289,"close":5573,"volume":255578,"rsi_14":50.0,"sma_20":5639.5,"sma_60":5362.0,"sma_120":5152.08},{"date":"2025-12-30","open":5543,"high":5671,"low":5534,"close":5661,"volume":360669,"rsi_14":57.14,"sma_20":5665.5,"sma_60":5374.17,"sma_120":5160.38},{"date":"2026-01-02","open":5661,"high":5759,"low":5622,"close":5759,"volume":414679,"rsi_14":57.14,"sma_20":5695.0,"sma_60":5388.83,"sma_120":5169.83},{"date":"2026-01-05","open":5759,"high":5827,"low":5690,"close":5788,"volume":469324,"rsi_14":63.95,"sma_20":5722.0,"sma_60":5404.0,"sma_120":5179.46},{"date":"2026-01-06","open":5788,"high":5788,"low":5719,"close":5788,"volume":191250,"rsi_14":63.95,"sma_20":5741.5,"sma_60":5418.67,"sma_120":5188.75},{"date":"2026-01-07","open":5768,"high":5768,"low":5407,"close":5768,"volume":459380,"rsi_14":62.07,"sma_20":5759.0,"sma_60":5432.5,"sma_120":5197.92},{"date":"2026-01-08","open":5768,"high":5768,"low":5641,"close":5729,"volume":436336,"rsi_14":55.42,"sma_20":5767.0,"sma_60":5446.0,"sma_120":5206.71},{"date":"2026-01-09","open":5690,"high":5807,"low":5622,"close":5671,"volume":266602,"rsi_14":45.57,"sma_20":5774.0,"sma_60":5459.17,"sma_120":5215.12},{"date":"2026-01-12","open":5641,"high":5671,"low":5524,"close":5573,"volume":312991,"rsi_14":47.37,"sma_20":5771.0,"sma_60":5470.0,"sma_120":5223.17},{"date":"2026-01-13","open":5543,"high":5573,"low":5485,"close":5573,"volume":405237,"rsi_14":50.7,"sma_20":5772.0,"sma_60":5480.33,"sma_120":5231.46},{"date":"2026-01-14","open":5514,"high":5612,"low":5446,"close":5455,"volume":347895,"rsi_14":47.37,"sma_20":5767.0,"sma_60":5488.83,"sma_120":5238.38},{"date":"2026-01-15","open":5455,"high":5455,"low":5397,"close":5416,"volume":368419,"rsi_14":38.89,"sma_20":5759.5,"sma_60":5496.17,"sma_120":5245.0},{"date":"2026-01-16","open":5416,"high":5524,"low":5367,"close":5475,"volume":488076,"rsi_14":65.05,"sma_20":5307.0,"sma_60":5195.83,"sma_120":4996.5},{"date":"2026-01-19","open":5475,"high":5534,"low":5426,"close":5534,"volume":294645,"rsi_14":43.59,"sma_20":5740.5,"sma_60":5511.5,"sma_120":5259.46},{"date":"2026-01-20","open":5543,"high":5573,"low":5475,"close":5563,"volume":339327,"rsi_14":49.33,"sma_20":5738.0,"sma_60":5519.33,"sma_120":5267.17},{"date":"2026-01-21","open":5563,"high":5573,"low":5475,"close":5524,"volume":428195,"rsi_14":40.0,"sma_20":5736.0,"sma_60":5525.67,"sma_120":5274.12},{"date":"2026-01-22","open":5524,"high":5563,"low":5426,"close":5455,"volume":476736,"rsi_14":26.87,"sma_20":5734.0,"sma_60":5530.17,"sma_120":5280.25},{"date":"2026-01-23","open":5455,"high":5504,"low":5377,"close":5407,"volume":451259,"rsi_14":21.74,"sma_20":5725.5,"sma_60":5532.83,"sma_120":5286.04},{"date":"2026-01-26","open":5407,"high":5543,"low":5407,"close":5446,"volume":740195,"rsi_14":26.03,"sma_20":5717.0,"sma_60":5536.33,"sma_120":5292.33},{"date":"2026-01-27","open":5407,"high":5543,"low":5407,"close":5524,"volume":580464,"rsi_14":34.18,"sma_20":5711.5,"sma_60":5540.67,"sma_120":5298.67},{"date":"2026-01-28","open":5475,"high":5592,"low":5436,"close":5436,"volume":670945,"rsi_14":32.14,"sma_20":5704.5,"sma_60":5545.17,"sma_120":5304.83},{"date":"2026-01-29","open":5436,"high":5524,"low":5426,"close":5514,"volume":437048,"rsi_14":40.7,"sma_20":5697.0,"sma_60":5551.0,"sma_120":5311.92},{"date":"2026-01-30","open":5504,"high":5514,"low":5416,"close":5436,"volume":426771,"rsi_14":41.67,"sma_20":5680.5,"sma_60":5555.33,"sma_120":5317.83},{"date":"2026-02-02","open":5426,"high":5455,"low":5289,"close":5416,"volume":329605,"rsi_14":40.7,"sma_20":5661.5,"sma_60":5560.0,"sma_120":5323.17},{"date":"2026-02-03","open":5416,"high":5495,"low":5407,"close":5485,"volume":200773,"rsi_14":51.85,"sma_20":5646.0,"sma_60":5564.67,"sma_120":5328.96},{"date":"2026-02-04","open":5504,"high":5504,"low":5426,"close":5475,"volume":178496,"rsi_14":63.27,"sma_20":5322.0,"sma_60":5204.5,"sma_120":5003.67},{"date":"2026-02-05","open":5465,"high":5475,"low":5407,"close":5475,"volume":236282,"rsi_14":64.58,"sma_20":5339.0,"sma_60":5212.83,"sma_120":5010.75},{"date":"2026-02-06","open":5446,"high":5524,"low":5328,"close":5426,"volume":322575,"rsi_14":63.27,"sma_20":5350.0,"sma_60":5220.67,"sma_120":5017.54},{"date":"2026-02-09","open":5426,"high":5485,"low":5407,"close":5407,"volume":322068,"rsi_14":60.42,"sma_20":5359.0,"sma_60":5228.0,"sma_120":5024.04},{"date":"2026-02-10","open":5407,"high":5426,"low":5319,"close":5358,"volume":281093,"rsi_14":63.04,"sma_20":5372.5,"sma_60":5233.0,"sma_120":5031.25},{"date":"2026-02-11","open":5358,"high":5455,"low":5358,"close":5446,"volume":189220,"rsi_14":65.31,"sma_20":5386.5,"sma_60":5240.0,"sma_120":5038.5},{"date":"2026-02-12","open":5475,"high":5534,"low":5426,"close":5534,"volume":364675,"rsi_14":64.95,"sma_20":5402.5,"sma_60":5249.0,"sma_120":5047.75},{"date":"2026-02-13","open":5543,"high":5563,"low":5279,"close":5485,"volume":341487,"rsi_14":67.74,"sma_20":5417.0,"sma_60":5257.17,"sma_120":5056.25},{"date":"2026-02-19","open":5485,"high":5514,"low":5407,"close":5475,"volume":372464,"rsi_14":65.17,"sma_20":5432.5,"sma_60":5265.17,"sma_120":5064.75},{"date":"2026-02-20","open":5475,"high":5514,"low":5397,"close":5416,"volume":255760,"rsi_14":69.05,"sma_20":5443.0,"sma_60":5271.5,"sma_120":5073.21},{"date":"2026-02-23","open":5455,"high":5514,"low":5426,"close":5504,"volume":415595,"rsi_14":70.11,"sma_20":5462.5,"sma_60":5280.0,"sma_120":5082.17},{"date":"2026-02-24","open":5504,"high":5543,"low":5436,"close":5475,"volume":420160,"rsi_14":68.54,"sma_20":5479.0,"sma_60":5286.83,"sma_120":5090.46},{"date":"2026-02-25","open":5465,"high":5514,"low":5436,"close":5514,"volume":336002,"rsi_14":57.58,"sma_20":5587.0,"sma_60":5627.5,"sma_120":5399.5},{"date":"2026-02-26","open":5514,"high":5602,"low":5436,"close":5485,"volume":555001,"rsi_14":50.82,"sma_20":5509.0,"sma_60":5301.5,"sma_120":5105.88},{"date":"2026-02-27","open":5485,"high":5778,"low":5485,"close":5778,"volume":754121,"rsi_14":67.03,"sma_20":5602.0,"sma_60":5643.67,"sma_120":5412.46},{"date":"2026-03-03","open":5768,"high":5847,"low":5553,"close":5749,"volume":448516,"rsi_14":64.89,"sma_20":5618.0,"sma_60":5654.0,"sma_120":5420.17},{"date":"2026-03-04","open":5671,"high":5719,"low":5279,"close":5319,"volume":668471,"rsi_14":45.86,"sma_20":5608.0,"sma_60":5656.83,"sma_120":5423.58},{"date":"2026-03-05","open":5377,"high":5661,"low":5377,"close":5592,"volume":541998,"rsi_14":55.97,"sma_20":5616.0,"sma_60":5663.83,"sma_120":5428.92},{"date":"2026-03-06","open":5592,"high":5592,"low":5426,"close":5583,"volume":230182,"rsi_14":57.42,"sma_20":5624.5,"sma_60":5669.33,"sma_120":5434.0},{"date":"2026-03-09","open":5573,"high":5573,"low":5319,"close":5563,"volume":340075,"rsi_14":54.05,"sma_20":5628.5,"sma_60":5672.0,"sma_120":5439.08},{"date":"2026-03-10","open":5573,"high":5661,"low":5485,"close":5524,"volume":428011,"rsi_14":49.65,"sma_20":5631.0,"sma_60":5673.67,"sma_120":5443.75},{"date":"2026-03-11","open":5504,"high":5680,"low":5485,"close":5612,"volume":359486,"rsi_14":54.42,"sma_20":5638.0,"sma_60":5674.33,"sma_120":5448.42},{"date":"2026-03-12","open":5612,"high":5847,"low":5573,"close":5768,"volume":458531,"rsi_14":59.26,"sma_20":5655.5,"sma_60":5678.33,"sma_120":5454.67},{"date":"2026-03-13","open":5768,"high":6326,"low":5661,"close":5847,"volume":677902,"rsi_14":63.41,"sma_20":5678.0,"sma_60":5682.0,"sma_120":5461.83},{"date":"2026-03-16","open":5847,"high":6013,"low":5749,"close":5915,"volume":440442,"rsi_14":62.96,"sma_20":5706.5,"sma_60":5436.33,"sma_120":5201.88},{"date":"2026-03-17","open":5964,"high":5974,"low":5866,"close":5974,"volume":270670,"rsi_14":65.45,"sma_20":5733.5,"sma_60":5454.67,"sma_120":5212.88},{"date":"2026-03-18","open":5974,"high":6013,"low":5925,"close":5993,"volume":394128,"rsi_14":65.03,"sma_20":5757.0,"sma_60":5472.67,"sma_120":5224.5},{"date":"2026-03-19","open":5993,"high":5993,"low":5915,"close":5974,"volume":238220,"rsi_14":65.43,"sma_20":5782.0,"sma_60":5489.83,"sma_120":5236.21},{"date":"2026-03-20","open":5964,"high":6218,"low":5934,"close":6169,"volume":894165,"rsi_14":63.16,"sma_20":5817.5,"sma_60":5510.5,"sma_120":5249.21},{"date":"2026-03-23","open":6169,"high":6247,"low":6022,"close":6120,"volume":527539,"rsi_14":62.34,"sma_20":5853.5,"sma_60":5529.83,"sma_120":5261.83},{"date":"2026-03-24","open":6120,"high":6198,"low":6013,"close":6198,"volume":275499,"rsi_14":88.14,"sma_20":5889.0,"sma_60":5549.83,"sma_120":5274.92},{"date":"2026-03-25","open":6228,"high":6394,"low":6159,"close":6394,"volume":484325,"rsi_14":87.27,"sma_20":5936.0,"sma_60":5572.17,"sma_120":5289.79},{"date":"2026-03-26","open":6384,"high":6384,"low":6130,"close":6189,"volume":335853,"rsi_14":73.85,"sma_20":5970.5,"sma_60":5590.67,"sma_120":5302.83},{"date":"2026-03-27","open":6159,"high":6355,"low":6003,"close":6345,"volume":433810,"rsi_14":77.78,"sma_20":6014.5,"sma_60":5611.0,"sma_120":5316.79},{"date":"2026-03-30","open":6412,"high":6412,"low":6116,"close":6205,"volume":302002,"rsi_14":69.57,"sma_20":6033.0,"sma_60":5627.17,"sma_120":5328.75},{"date":"2026-03-31","open":6146,"high":6234,"low":6066,"close":6146,"volume":458468,"rsi_14":65.19,"sma_20":6050.0,"sma_60":5641.33,"sma_120":5340.29},{"date":"2026-04-01","open":6195,"high":6294,"low":6116,"close":6274,"volume":279701,"rsi_14":64.52,"sma_20":6095.5,"sma_60":5657.83,"sma_120":5353.08},{"date":"2026-04-02","open":6402,"high":6402,"low":6185,"close":6323,"volume":169067,"rsi_14":63.82,"sma_20":6129.5,"sma_60":5674.67,"sma_120":5365.67},{"date":"2026-04-03","open":6412,"high":6412,"low":6313,"close":6353,"volume":127008,"rsi_14":62.84,"sma_20":6165.5,"sma_60":5693.67,"sma_120":5379.08},{"date":"2026-04-06","open":6353,"high":6402,"low":6304,"close":6402,"volume":182042,"rsi_14":62.59,"sma_20":6205.0,"sma_60":5713.5,"sma_120":5393.17},{"date":"2026-04-07","open":6402,"high":6402,"low":6254,"close":6274,"volume":204961,"rsi_14":56.96,"sma_20":6240.0,"sma_60":5731.0,"sma_120":5405.67},{"date":"2026-04-08","open":6274,"high":6353,"low":6205,"close":6264,"volume":195917,"rsi_14":57.32,"sma_20":6270.0,"sma_60":5749.0,"sma_120":5417.67},{"date":"2026-04-09","open":6264,"high":6264,"low":6175,"close":6254,"volume":208846,"rsi_14":50.72,"sma_20":6291.5,"sma_60":5765.67,"sma_120":5429.46},{"date":"2026-04-10","open":6254,"high":6402,"low":6185,"close":6373,"volume":289832,"rsi_14":56.55,"sma_20":6315.0,"sma_60":5784.0,"sma_120":5442.17},{"date":"2026-04-13","open":6363,"high":6521,"low":6185,"close":6491,"volume":442769,"rsi_14":57.72,"sma_20":6341.0,"sma_60":5806.67,"sma_120":5455.83},{"date":"2026-04-14","open":6491,"high":6669,"low":6383,"close":6669,"volume":714694,"rsi_14":57.14,"sma_20":6373.0,"sma_60":5831.0,"sma_120":5471.08},{"date":"2026-04-15","open":6679,"high":6768,"low":6422,"close":6481,"volume":599348,"rsi_14":57.93,"sma_20":6394.5,"sma_60":5851.33,"sma_120":5484.58},{"date":"2026-04-16","open":6491,"high":6689,"low":6432,"close":6580,"volume":360747,"rsi_14":56.12,"sma_20":6422.0,"sma_60":5873.67,"sma_120":5498.96},{"date":"2026-04-17","open":6590,"high":6748,"low":6501,"close":6748,"volume":270440,"rsi_14":70.37,"sma_20":6448.0,"sma_60":5899.33,"sma_120":5515.62},{"date":"2026-04-20","open":6748,"high":6788,"low":6570,"close":6620,"volume":244221,"rsi_14":66.9,"sma_20":6470.0,"sma_60":5922.17,"sma_120":5530.58},{"date":"2026-04-21","open":6620,"high":6768,"low":6511,"close":6728,"volume":384743,"rsi_14":66.43,"sma_20":6493.5,"sma_60":5948.33,"sma_120":5546.21},{"date":"2026-04-22","open":6728,"high":6817,"low":6699,"close":6798,"volume":298226,"rsi_14":66.9,"sma_20":6510.5,"sma_60":5975.17,"sma_120":5562.38},{"date":"2026-04-23","open":6877,"high":6877,"low":6679,"close":6728,"volume":423770,"rsi_14":63.01,"sma_20":6534.5,"sma_60":5999.17,"sma_120":5577.79},{"date":"2026-04-24","open":6748,"high":6827,"low":6728,"close":6817,"volume":253862,"rsi_14":64.0,"sma_20":6555.0,"sma_60":6026.17,"sma_120":5593.79},{"date":"2026-04-27","open":6847,"high":7114,"low":6847,"close":7005,"volume":586850,"rsi_14":73.72,"sma_20":6595.5,"sma_60":6055.5,"sma_120":5611.42},{"date":"2026-04-28","open":6975,"high":7074,"low":6877,"close":6906,"volume":694101,"rsi_14":69.7,"sma_20":6634.0,"sma_60":6085.0,"sma_120":5628.25},{"date":"2026-04-29","open":6857,"high":6896,"low":6393,"close":6491,"volume":880960,"rsi_14":55.83,"sma_20":6645.0,"sma_60":6106.5,"sma_120":5641.79},{"date":"2026-04-30","open":6353,"high":6679,"low":6086,"close":6679,"volume":796828,"rsi_14":50.27,"sma_20":6699.5,"sma_60":6420.33,"sma_120":5995.75},{"date":"2026-05-04","open":6679,"high":6679,"low":6126,"close":6412,"volume":816909,"rsi_14":48.25,"sma_20":6666.0,"sma_60":6152.0,"sma_120":5681.58},{"date":"2026-05-06","open":6393,"high":6393,"low":5770,"close":5958,"volume":1129898,"rsi_14":35.94,"sma_20":6643.5,"sma_60":6159.0,"sma_120":5689.5},{"date":"2026-05-07","open":5958,"high":6126,"low":5740,"close":6076,"volume":745220,"rsi_14":41.77,"sma_20":6633.5,"sma_60":6168.17,"sma_120":5698.33},{"date":"2026-05-08","open":6076,"high":6333,"low":5908,"close":6294,"volume":522502,"rsi_14":44.44,"sma_20":6635.0,"sma_60":6181.0,"sma_120":5708.25},{"date":"2026-05-11","open":6294,"high":6304,"low":5938,"close":6126,"volume":414068,"rsi_14":37.93,"sma_20":6628.5,"sma_60":6191.83,"sma_120":5717.0},{"date":"2026-05-12","open":6126,"high":6126,"low":5879,"close":6017,"volume":525922,"rsi_14":38.22,"sma_20":6610.5,"sma_60":6201.17,"sma_120":5725.08},{"date":"2026-05-13","open":6017,"high":6027,"low":5701,"close":5760,"volume":476220,"rsi_14":32.12,"sma_20":6573.5,"sma_60":6207.0,"sma_120":5731.0},{"date":"2026-05-14","open":5760,"high":5760,"low":5533,"close":5711,"volume":502315,"rsi_14":29.78,"sma_20":6525.0,"sma_60":6210.5,"sma_120":5736.5},{"date":"2026-05-15","open":5731,"high":5928,"low":5592,"close":5721,"volume":399733,"rsi_14":30.83,"sma_20":6486.5,"sma_60":6212.67,"sma_120":5741.75},{"date":"2026-05-18","open":5721,"high":5780,"low":5444,"close":5572,"volume":369202,"rsi_14":26.84,"sma_20":6435.5,"sma_60":6213.17,"sma_120":5746.08},{"date":"2026-05-19","open":5582,"high":5731,"low":5434,"close":5691,"volume":499318,"rsi_14":24.91,"sma_20":6382.0,"sma_60":6215.83,"sma_120":5750.83},{"date":"2026-05-20","open":5632,"high":5691,"low":5474,"close":5533,"volume":254938,"rsi_14":24.35,"sma_20":6327.0,"sma_60":6216.83,"sma_120":5754.0},{"date":"2026-05-21","open":5553,"high":5582,"low":5276,"close":5325,"volume":572288,"rsi_14":26.4,"sma_20":6256.0,"sma_60":6212.83,"sma_120":5756.0},{"date":"2026-05-22","open":5286,"high":5592,"low":5286,"close":5582,"volume":470597,"rsi_14":28.4,"sma_20":6194.5,"sma_60":6213.67,"sma_120":5760.92},{"date":"2026-05-26","open":5721,"high":5928,"low":5533,"close":5681,"volume":448443,"rsi_14":34.58,"sma_20":6141.5,"sma_60":6215.5,"sma_120":5766.67},{"date":"2026-05-27","open":5681,"high":5819,"low":5543,"close":5711,"volume":241343,"rsi_14":43.65,"sma_20":6085.5,"sma_60":6218.33,"sma_120":5772.75},{"date":"2026-05-28","open":5701,"high":5701,"low":5395,"close":5602,"volume":331261,"rsi_14":37.76,"sma_20":6014.5,"sma_60":6214.33,"sma_120":5777.58},{"date":"2026-05-29","open":5622,"high":5622,"low":5286,"close":5395,"volume":550717,"rsi_14":26.67,"sma_20":5938.0,"sma_60":6207.33,"sma_120":5780.75},{"date":"2026-06-01","open":5296,"high":5385,"low":4861,"close":5078,"volume":646033,"rsi_14":24.76,"sma_20":5866.5,"sma_60":6202.33,"sma_120":5781.42},{"date":"2026-06-02","open":5138,"high":5148,"low":4901,"close":5019,"volume":523196,"rsi_14":25.37,"sma_20":5782.5,"sma_60":6191.67,"sma_120":5782.0},{"date":"2026-06-04","open":5237,"high":5237,"low":4906,"close":4930,"volume":419233,"rsi_14":27.66,"sma_20":5707.5,"sma_60":6179.67,"sma_120":5781.83},{"date":"2026-06-05","open":4930,"high":5009,"low":4891,"close":4935,"volume":231677,"rsi_14":28.61,"sma_20":5655.75,"sma_60":6168.08,"sma_120":5781.46},{"date":"2026-06-08","open":4925,"high":4925,"low":4703,"close":4743,"volume":325264,"rsi_14":25.5,"sma_20":5588.25,"sma_60":6153.92,"sma_120":5779.21},{"date":"2026-06-09","open":4831,"high":4970,"low":4733,"close":4782,"volume":577989,"rsi_14":29.06,"sma_20":5511.75,"sma_60":6138.92,"sma_120":5777.46},{"date":"2026-06-10","open":4866,"high":5286,"low":4777,"close":5276,"volume":675007,"rsi_14":40.83,"sma_20":5468.75,"sma_60":6129.58,"sma_120":5780.21},{"date":"2026-06-11","open":5237,"high":6076,"low":5108,"close":5948,"volume":1820997,"rsi_14":57.47,"sma_20":5465.25,"sma_60":6130.25,"sma_120":5788.29},{"date":"2026-06-12","open":5800,"high":6136,"low":5345,"close":5345,"volume":1153737,"rsi_14":50.31,"sma_20":5444.25,"sma_60":6119.58,"sma_120":5791.04},{"date":"2026-06-15","open":5434,"high":5819,"low":5335,"close":5770,"volume":1057262,"rsi_14":52.81,"sma_20":5447.25,"sma_60":6115.08,"sma_120":5797.46},{"date":"2026-06-16","open":5770,"high":6017,"low":5385,"close":5760,"volume":678679,"rsi_14":51.22,"sma_20":5449.25,"sma_60":6110.08,"sma_120":5803.54},{"date":"2026-06-17","open":5642,"high":6027,"low":5622,"close":5810,"volume":603420,"rsi_14":67.59,"sma_20":5513.75,"sma_60":6051.42,"sma_120":5836.79},{"date":"2026-06-18","open":5849,"high":6007,"low":5810,"close":5908,"volume":575558,"rsi_14":54.7,"sma_20":5472.25,"sma_60":6100.75,"sma_120":5816.21},{"date":"2026-06-19","open":5800,"high":5938,"low":5523,"close":5918,"volume":419881,"rsi_14":58.55,"sma_20":5491.75,"sma_60":6096.25,"sma_120":5822.62},{"date":"2026-06-22","open":5918,"high":5918,"low":5671,"close":5750,"volume":134558,"rsi_14":61.53,"sma_20":5513.25,"sma_60":6087.58,"sma_120":5827.21},{"date":"2026-06-23","open":5750,"high":5859,"low":5385,"close":5563,"volume":232519,"rsi_14":58.93,"sma_20":5512.25,"sma_60":6072.42,"sma_120":5829.88},{"date":"2026-06-24","open":5444,"high":5533,"low":5256,"close":5385,"volume":294081,"rsi_14":57.26,"sma_20":5497.25,"sma_60":6057.75,"sma_120":5830.54},{"date":"2026-06-25","open":5385,"high":5652,"low":5385,"close":5553,"volume":248986,"rsi_14":59.37,"sma_20":5489.25,"sma_60":6043.25,"sma_120":5832.71},{"date":"2026-06-26","open":5592,"high":5612,"low":5385,"close":5612,"volume":277875,"rsi_14":63.75,"sma_20":5489.75,"sma_60":6033.25,"sma_120":5835.12},{"date":"2026-06-29","open":5680,"high":5680,"low":5360,"close":5540,"volume":210476,"rsi_14":60.61,"sma_20":5493.75,"sma_60":6021.92,"sma_120":5837.21},{"date":"2026-06-30","open":5530,"high":5620,"low":5310,"close":5410,"volume":440713,"rsi_14":51.19,"sma_20":5507.25,"sma_60":6006.25,"sma_120":5838.21},{"date":"2026-07-01","open":5450,"high":5670,"low":5380,"close":5560,"volume":196798,"rsi_14":40.42,"sma_20":5531.25,"sma_60":5992.25,"sma_120":5840.38},{"date":"2026-07-02","open":5560,"high":5650,"low":5440,"close":5650,"volume":208855,"rsi_14":56.38,"sma_20":5564.25,"sma_60":5979.25,"sma_120":5843.62},{"date":"2026-07-03","open":5650,"high":5780,"low":5570,"close":5740,"volume":151325,"rsi_14":46.75,"sma_20":5601.5,"sma_60":5966.92,"sma_120":5847.04},{"date":"2026-07-06","open":5760,"high":5940,"low":5700,"close":5890,"volume":194468,"rsi_14":51.79,"sma_20":5656.0,"sma_60":5959.25,"sma_120":5851.54},{"date":"2026-07-07","open":5890,"high":5940,"low":5730,"close":5920,"volume":193155,"rsi_14":51.2,"sma_20":5710.0,"sma_60":5952.25,"sma_120":5857.46},{"date":"2026-07-08","open":5920,"high":6000,"low":5600,"close":5960,"volume":160350,"rsi_14":49.38,"sma_20":5741.0,"sma_60":5946.08,"sma_120":5863.04},{"date":"2026-07-09","open":5920,"high":5960,"low":5650,"close":5770,"volume":321555,"rsi_14":43.82,"sma_20":5728.5,"sma_60":5934.75,"sma_120":5866.62},{"date":"2026-07-10","open":5770,"high":5840,"low":5660,"close":5710,"volume":87800,"rsi_14":46.71,"sma_20":5743.5,"sma_60":5920.42,"sma_120":5869.88},{"date":"2026-07-13","open":5610,"high":5940,"low":5570,"close":5680,"volume":212194,"rsi_14":51.66,"sma_20":5735.5,"sma_60":5902.58,"sma_120":5873.12},{"date":"2026-07-14","open":5680,"high":5750,"low":5390,"close":5610,"volume":159920,"rsi_14":55.71,"sma_20":5724.5,"sma_60":5886.75,"sma_120":5875.46},{"date":"2026-07-15","open":5620,"high":5750,"low":5480,"close":5510,"volume":349094,"rsi_14":45.86,"sma_20":5706.0,"sma_60":5867.58,"sma_120":5877.71},{"date":"2026-07-16","open":5510,"high":5660,"low":5460,"close":5650,"volume":304914,"rsi_14":48.94,"sma_20":5689.5,"sma_60":5847.92,"sma_120":5880.88},{"date":"2026-07-20","open":5650,"high":5710,"low":5490,"close":5710,"volume":190124,"rsi_14":56.39,"sma_20":5675.5,"sma_60":5831.42,"sma_120":5883.71},{"date":"2026-07-21","open":5750,"high":5750,"low":5530,"close":5580,"volume":233208,"rsi_14":56.39,"sma_20":5663.5,"sma_60":5810.92,"sma_120":5886.21},{"date":"2026-07-22","open":5610,"high":5630,"low":5500,"close":5600,"volume":217073,"rsi_14":51.67,"sma_20":5662.0,"sma_60":5789.58,"sma_120":5888.46},{"date":"2026-07-23","open":5580,"high":5670,"low":5500,"close":5540,"volume":240358,"rsi_14":45.3,"sma_20":5666.5,"sma_60":5768.42,"sma_120":5891.12},{"date":"2026-07-24","open":5540,"high":5670,"low":5420,"close":5480,"volume":263189,"rsi_14":38.6,"sma_20":5659.5,"sma_60":5744.75,"sma_120":5892.79},{"date":"2026-07-27","open":5450,"high":5740,"low":5450,"close":5660,"volume":300760,"rsi_14":40.17,"sma_20":5658.5,"sma_60":5720.92,"sma_120":5896.04},{"date":"2026-07-28","open":5660,"high":5790,"low":5500,"close":5600,"volume":347135,"rsi_14":36.67,"sma_20":5661.5,"sma_60":5697.75,"sma_120":5898.88},{"date":"2026-07-29","open":5600,"high":5680,"low":5430,"close":5450,"volume":227727,"rsi_14":30.53,"sma_20":5663.5,"sma_60":5679.08,"sma_120":5897.62},{"date":"2026-07-30","open":5450,"high":5640,"low":5230,"close":5610,"volume":258597,"rsi_14":43.75,"sma_20":5666.0,"sma_60":5659.92,"sma_120":5898.04},{"date":"2026-07-31","open":5600,"high":5630,"low":5460,"close":5480,"volume":237758,"rsi_14":41.48,"sma_20":5657.5,"sma_60":5643.08,"sma_120":5897.54},{"date":"2026-08-03","open":5600,"high":5600,"low":5450,"close":5600,"volume":132041,"rsi_14":47.22,"sma_20":5650.5,"sma_60":5635.92,"sma_120":5897.46},{"date":"2026-08-04","open":5580,"high":5650,"low":5420,"close":5510,"volume":175888,"rsi_14":46.58,"sma_20":5631.5,"sma_60":5625.25,"sma_120":5896.71},{"date":"2026-08-05","open":5520,"high":5580,"low":5470,"close":5570,"volume":128740,"rsi_14":52.11,"sma_20":5614.0,"sma_60":5611.92,"sma_120":5896.46},{"date":"2026-08-06","open":5500,"high":5550,"low":5430,"close":5520,"volume":166676,"rsi_14":45.11,"sma_20":5592.0,"sma_60":5600.58,"sma_120":5896.21},{"date":"2026-08-07","open":5520,"high":5620,"low":5470,"close":5620,"volume":174534,"rsi_14":46.72,"sma_20":5584.5,"sma_60":5592.75,"sma_120":5896.96},{"date":"2026-08-10","open":5620,"high":5690,"low":5550,"close":5630,"volume":171961,"rsi_14":52.0,"sma_20":5580.5,"sma_60":5589.42,"sma_120":5898.21},{"date":"2026-08-11","open":5610,"high":5820,"low":5610,"close":5810,"volume":196522,"rsi_14":57.45,"sma_20":5587.0,"sma_60":5589.92,"sma_120":5900.21},{"date":"2026-08-12","open":5820,"high":5910,"low":5700,"close":5700,"volume":189514,"rsi_14":55.48,"sma_20":5591.5,"sma_60":5588.42,"sma_120":5900.54},{"date":"2026-08-13","open":5750,"high":5910,"low":5550,"close":5720,"volume":268032,"rsi_14":58.45,"sma_20":5602.0,"sma_60":5589.75,"sma_120":5901.46},{"date":"2026-08-14","open":5700,"high":5880,"low":5600,"close":5880,"volume":164360,"rsi_14":57.86,"sma_20":5613.5,"sma_60":5591.75,"sma_120":5903.79},{"date":"2026-08-18","open":5880,"high":5880,"low":5640,"close":5850,"volume":141972,"rsi_14":59.12,"sma_20":5620.5,"sma_60":5595.92,"sma_120":5906.38},{"date":"2026-08-19","open":5840,"high":5840,"low":5620,"close":5680,"volume":160086,"rsi_14":58.27,"sma_20":5625.5,"sma_60":5600.75,"sma_120":5906.79},{"date":"2026-08-20","open":5680,"high":5780,"low":5595,"close":5650,"volume":130144,"rsi_14":51.59,"sma_20":5628.0,"sma_60":5600.75,"sma_120":5907.21},{"date":"2026-08-21","open":5650,"high":5690,"low":5565,"close":5680,"volume":155824,"rsi_14":58.62,"sma_20":5635.0,"sma_60":5599.58,"sma_120":5907.54},{"date":"2026-08-24","open":5620,"high":5700,"low":5590,"close":5680,"volume":154108,"rsi_14":53.85,"sma_20":5645.0,"sma_60":5597.92,"sma_120":5908.12},{"date":"2026-08-25","open":5640,"high":5700,"low":5580,"close":5580,"volume":124105,"rsi_14":53.33,"sma_20":5641.0,"sma_60":5596.42,"sma_120":5905.38},{"date":"2026-08-26","open":5570,"high":5660,"low":5530,"close":5660,"volume":203851,"rsi_14":54.21,"sma_20":5644.0,"sma_60":5599.75,"sma_120":5903.54},{"date":"2026-08-27","open":5600,"high":5630,"low":5420,"close":5510,"volume":231550,"rsi_14":49.57,"sma_20":5647.0,"sma_60":5605.92,"sma_120":5904.12},{"date":"2026-08-28","open":5510,"high":5510,"low":5320,"close":5390,"volume":322250,"rsi_14":40.34,"sma_20":5636.0,"sma_60":5611.08,"sma_120":5901.38},{"date":"2026-08-31","open":5350,"high":5460,"low":5220,"close":5460,"volume":216108,"rsi_14":43.2,"sma_20":5635.0,"sma_60":5618.92,"sma_120":5899.29},{"date":"2026-09-01","open":5400,"high":5400,"low":5270,"close":5390,"volume":275364,"rsi_14":31.58,"sma_20":5624.5,"sma_60":5625.5,"sma_120":5896.79},{"date":"2026-09-02","open":5360,"high":5520,"low":5300,"close":5460,"volume":333063,"rsi_14":39.09,"sma_20":5622.0,"sma_60":5636.5,"sma_120":5895.21},{"date":"2026-09-03","open":5410,"high":5540,"low":5330,"close":5350,"volume":357739,"rsi_14":34.45,"sma_20":5611.0,"sma_60":5645.0,"sma_120":5891.96},{"date":"2026-09-04","open":5350,"high":5400,"low":5350,"close":5380,"volume":119257,"rsi_14":26.42,"sma_20":5604.0,"sma_60":5645.67,"sma_120":5887.62},{"date":"2026-09-07","open":5380,"high":5380,"low":5200,"close":5200,"volume":210263,"rsi_14":23.14,"sma_20":5583.0,"sma_60":5632.0,"sma_120":5881.12},{"date":"2026-09-08","open":5200,"high":5300,"low":5200,"close":5270,"volume":261326,"rsi_14":31.53,"sma_20":5565.0,"sma_60":5629.67,"sma_120":5874.62},{"date":"2026-09-09","open":5270,"high":5310,"low":5210,"close":5230,"volume":194712,"rsi_14":31.25,"sma_20":5536.0,"sma_60":5619.5,"sma_120":5867.29},{"date":"2026-09-10","open":5230,"high":5400,"low":5200,"close":5270,"volume":140864,"rsi_14":31.86,"sma_20":5514.5,"sma_60":5610.17,"sma_120":5860.12},{"date":"2026-09-11","open":5270,"high":5340,"low":5220,"close":5340,"volume":102128,"rsi_14":35.83,"sma_20":5495.5,"sma_60":5601.17,"sma_120":5853.71},{"date":"2026-09-14","open":5340,"high":5340,"low":5240,"close":5300,"volume":129194,"rsi_14":37.72,"sma_20":5466.5,"sma_60":5589.83,"sma_120":5845.29},{"date":"2026-09-15","open":5300,"high":5300,"low":5230,"close":5270,"volume":116163,"rsi_14":32.11,"sma_20":5437.5,"sma_60":5577.83,"sma_120":5837.04},{"date":"2026-09-16","open":5280,"high":5280,"low":5140,"close":5220,"volume":243706,"rsi_14":35.35,"sma_20":5414.5,"sma_60":5567.83,"sma_120":5827.71},{"date":"2026-09-17","open":5180,"high":5380,"low":5100,"close":5200,"volume":252729,"rsi_14":39.33,"sma_20":5392.0,"sma_60":5560.67,"sma_120":5816.54},{"date":"2026-09-18","open":5200,"high":5200,"low":5000,"close":5090,"volume":509328,"rsi_14":30.11,"sma_20":5362.5,"sma_60":5554.67,"sma_120":5806.21},{"date":"2026-09-21","open":5070,"high":5330,"low":5070,"close":5260,"volume":244040,"rsi_14":43.69,"sma_20":5341.5,"sma_60":5548.67,"sma_120":5795.96},{"date":"2026-09-22","open":5260,"high":5380,"low":5250,"close":5370,"volume":223987,"rsi_14":45.79,"sma_20":5331.0,"sma_60":5543.5,"sma_120":5788.38},{"date":"2026-09-23","open":5370,"high":5400,"low":5270,"close":5370,"volume":281166,"rsi_14":51.04,"sma_20":5316.5,"sma_60":5540.67,"sma_120":5781.29},{"date":"2026-09-28","open":5370,"high":5410,"low":5200,"close":5300,"volume":325018,"rsi_14":46.0,"sma_20":5306.0,"sma_60":5538.83,"sma_120":5772.54},{"date":"2026-09-29","open":5280,"high":5280,"low":5160,"close":5230,"volume":120462,"rsi_14":51.69,"sma_20":5298.0,"sma_60":5533.33,"sma_120":5762.79},{"date":"2026-09-30","open":5230,"high":5290,"low":5170,"close":5230,"volume":159911,"rsi_14":47.56,"sma_20":5286.5,"sma_60":5526.33,"sma_120":5752.79},{"date":"2026-10-01","open":5240,"high":5290,"low":5180,"close":5260,"volume":182243,"rsi_14":51.85,"sma_20":5280.0,"sma_60":5518.33,"sma_120":5742.62},{"date":"2026-10-02","open":5260,"high":5330,"low":5220,"close":5300,"volume":169622,"rsi_14":51.85,"sma_20":5272.0,"sma_60":5508.5,"sma_120":5733.88},{"date":"2026-10-06","open":5300,"high":5360,"low":5220,"close":5290,"volume":152471,"rsi_14":46.67,"sma_20":5269.0,"sma_60":5498.0,"sma_120":5725.12},{"date":"2026-10-07","open":5290,"high":5320,"low":5240,"close":5300,"volume":145402,"rsi_14":50.0,"sma_20":5265.0,"sma_60":5487.0,"sma_120":5716.54},{"date":"2026-10-08","open":5320,"high":5320,"low":5220,"close":5280,"volume":166056,"rsi_14":50.7,"sma_20":5269.0,"sma_60":5478.83,"sma_120":5706.79},{"date":"2026-10-12","open":5280,"high":5290,"low":5180,"close":5240,"volume":136878,"rsi_14":51.43,"sma_20":5267.5,"sma_60":5471.0,"sma_120":5695.71},{"date":"2026-10-13","open":5240,"high":5280,"low":5160,"close":5250,"volume":253611,"rsi_14":53.62,"sma_20":5268.5,"sma_60":5463.83,"sma_120":5683.21},{"date":"2026-10-14","open":5220,"high":5280,"low":5210,"close":5260,"volume":203011,"rsi_14":64.41,"sma_20":5268.0,"sma_60":5458.0,"sma_120":5672.38},{"date":"2026-10-15","open":5260,"high":5260,"low":5140,"close":5210,"volume":316192,"rsi_14":44.68,"sma_20":5261.5,"sma_60":5453.0,"sma_120":5660.29},{"date":"2026-10-16","open":5220,"high":5340,"low":5180,"close":5300,"volume":270879,"rsi_14":42.22,"sma_20":5261.5,"sma_60":5447.17,"sma_120":5647.54},{"date":"2026-10-19","open":5300,"high":5320,"low":5150,"close":5310,"volume":205185,"rsi_14":43.48,"sma_20":5263.5,"sma_60":5440.5,"sma_120":5635.96},{"date":"2026-10-20","open":5310,"high":5330,"low":5200,"close":5230,"volume":227779,"rsi_14":42.55,"sma_20":5264.0,"sma_60":5434.67,"sma_120":5622.79},{"date":"2026-10-21","open":5270,"high":5290,"low":5210,"close":5270,"volume":151193,"rsi_14":54.55,"sma_20":5267.5,"sma_60":5429.17,"sma_120":5609.38},{"date":"2026-10-22","open":5220,"high":5310,"low":5200,"close":5270,"volume":133253,"rsi_14":54.55,"sma_20":5276.5,"sma_60":5424.67,"sma_120":5596.54},{"date":"2026-10-23","open":5105,"high":5410,"low":5105,"close":5410,"volume":203441}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":359.38,"pbr":0.8,"per":15.05,"roa":0.38,"roe":1.01,"grade":"C","comment":"PER 15.14배, ROE 1.01%","revenue":63369239197.0,"analysis":"PER 15.1배입니다. ROE 1.0%입니다. 시가총액 1.64조. 매출 633.69억, 영업이익 538.54억.","eps_basis":"TTM","debt_ratio":1.669916051085777,"market_cap":1628532953070,"net_income":20539220221.0,"total_debt":3382988684641.0,"gross_margin":null,"total_assets":5408832248718.0,"total_equity":2025843564077.0,"profit_margin":32.41,"revenue_basis":"quarterly","dividend_yield":4.78,"net_income_basis":"quarterly","operating_income":53853739755.0,"operating_margin":84.98,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크"],"backtest_top3":[],"current_price":5410.0,"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":"2021-09-14","close":4211.9116},{"date":"2021-09-15","close":4219.1997},{"date":"2021-09-16","close":4182.7642},{"date":"2021-09-17","close":4204.625},{"date":"2021-09-23","close":4153.6157},{"date":"2021-09-24","close":4182.7642},{"date":"2021-09-27","close":4335.7925},{"date":"2021-09-28","close":4357.6533},{"date":"2021-09-29","close":4411.3247},{"date":"2021-09-30","close":4396.6196},{"date":"2021-10-01","close":4433.3804},{"date":"2021-10-05","close":4448.0845},{"date":"2021-10-06","close":4418.6758},{"date":"2021-10-07","close":4462.7891},{"date":"2021-10-08","close":4506.9019},{"date":"2021-10-12","close":4528.96},{"date":"2021-10-13","close":4580.4243},{"date":"2021-10-14","close":4543.6631},{"date":"2021-10-15","close":4617.1846},{"date":"2021-10-18","close":4661.2988},{"date":"2021-10-19","close":4815.6958},{"date":"2021-10-20","close":4859.8081},{"date":"2021-10-21","close":4793.6387},{"date":"2021-10-22","close":4698.0596},{"date":"2021-10-25","close":4720.1177},{"date":"2021-10-26","close":4778.9346},{"date":"2021-10-27","close":4756.877},{"date":"2021-10-28","close":4705.4116},{"date":"2021-10-29","close":4712.7637},{"date":"2021-11-01","close":4683.3555},{"date":"2021-11-02","close":4624.5381},{"date":"2021-11-03","close":4543.6631},{"date":"2021-11-04","close":4492.1982},{"date":"2021-11-05","close":4528.96},{"date":"2021-11-08","close":4565.7197},{"date":"2021-11-09","close":4639.2422},{"date":"2021-11-10","close":4646.5947},{"date":"2021-11-11","close":4661.2988},{"date":"2021-11-12","close":4653.9463},{"date":"2021-11-15","close":4617.1846},{"date":"2021-11-16","close":4639.2422},{"date":"2021-11-17","close":4602.481},{"date":"2021-11-18","close":4543.6631},{"date":"2021-11-19","close":4543.6631},{"date":"2021-11-22","close":4528.96},{"date":"2021-11-23","close":4499.5513},{"date":"2021-11-24","close":4521.6069},{"date":"2021-11-25","close":4492.1982},{"date":"2021-11-26","close":4462.7891},{"date":"2021-11-29","close":4433.3804},{"date":"2021-11-30","close":4367.21},{"date":"2021-12-01","close":4403.9712},{"date":"2021-12-02","close":4345.1538},{"date":"2021-12-03","close":4315.7456},{"date":"2021-12-06","close":4389.2681},{"date":"2021-12-07","close":4352.5068},{"date":"2021-12-08","close":4337.8022},{"date":"2021-12-09","close":4337.8022},{"date":"2021-12-10","close":4374.5635},{"date":"2021-12-13","close":4411.3247},{"date":"2021-12-14","close":4367.21},{"date":"2021-12-15","close":4359.8584},{"date":"2021-12-16","close":4367.21},{"date":"2021-12-17","close":4359.8584},{"date":"2021-12-20","close":4624.5381},{"date":"2021-12-21","close":4639.2422},{"date":"2021-12-22","close":4565.7197},{"date":"2021-12-23","close":4587.7769},{"date":"2021-12-24","close":4602.481},{"date":"2021-12-27","close":4587.7769},{"date":"2021-12-28","close":4573.0732},{"date":"2021-12-29","close":4587.9448},{"date":"2021-12-30","close":4580.5093},{"date":"2022-01-03","close":6143.0},{"date":"2022-01-04","close":4573.0732},{"date":"2022-01-05","close":4580.5093},{"date":"2022-01-06","close":4565.6372},{"date":"2022-01-07","close":4602.8159},{"date":"2022-01-10","close":4543.3296},{"date":"2022-01-11","close":4528.457},{"date":"2022-01-12","close":4550.7656},{"date":"2022-01-13","close":4543.3296},{"date":"2022-01-14","close":4543.3296},{"date":"2022-01-17","close":4550.7656},{"date":"2022-01-18","close":4558.2012},{"date":"2022-01-19","close":4535.8931},{"date":"2022-01-20","close":4528.457},{"date":"2022-01-21","close":4528.457},{"date":"2022-01-24","close":4528.457},{"date":"2022-01-25","close":4513.585},{"date":"2022-01-26","close":4506.1499},{"date":"2022-01-27","close":4498.7134},{"date":"2022-01-28","close":4506.1499},{"date":"2022-02-03","close":4558.2012},{"date":"2022-02-04","close":4558.2012},{"date":"2022-02-07","close":4565.6372},{"date":"2022-02-08","close":4565.6372},{"date":"2022-02-09","close":4573.0732},{"date":"2022-02-10","close":4580.5093},{"date":"2022-02-11","close":4602.8159},{"date":"2022-02-14","close":4602.8159},{"date":"2022-02-15","close":4602.8159},{"date":"2022-02-16","close":4610.2524},{"date":"2022-02-17","close":4610.2524},{"date":"2022-02-18","close":4610.2524},{"date":"2022-02-21","close":4610.2524},{"date":"2022-02-22","close":4610.2524},{"date":"2022-02-23","close":4610.2524},{"date":"2022-02-24","close":4617.688},{"date":"2022-02-25","close":4632.5591},{"date":"2022-02-28","close":4632.5591},{"date":"2022-03-02","close":4625.1235},{"date":"2022-03-03","close":4647.4312},{"date":"2022-03-04","close":4692.0469},{"date":"2022-03-07","close":4736.6621},{"date":"2022-03-08","close":4766.4058},{"date":"2022-03-10","close":4766.4058},{"date":"2022-03-11","close":4803.5854},{"date":"2022-03-14","close":4692.0469},{"date":"2022-03-15","close":4699.4834},{"date":"2022-03-16","close":4699.4834},{"date":"2022-03-17","close":4699.4834},{"date":"2022-03-18","close":4721.7905},{"date":"2022-03-21","close":4721.7905},{"date":"2022-03-22","close":4796.1499},{"date":"2022-03-23","close":4796.1499},{"date":"2022-03-24","close":4788.7129},{"date":"2022-03-25","close":4773.8423},{"date":"2022-03-28","close":4773.8423},{"date":"2022-03-29","close":4788.7129},{"date":"2022-03-30","close":4804.5029},{"date":"2022-03-31","close":4842.0962},{"date":"2022-04-01","close":4842.0962},{"date":"2022-04-04","close":4872.1709},{"date":"2022-04-05","close":4864.6528},{"date":"2022-04-06","close":4812.021},{"date":"2022-04-07","close":4842.0962},{"date":"2022-04-08","close":4894.7275},{"date":"2022-04-11","close":4977.4346},{"date":"2022-04-12","close":5030.0659},{"date":"2022-04-13","close":5030.0659},{"date":"2022-04-14","close":5052.6226},{"date":"2022-04-15","close":5172.9233},{"date":"2022-04-18","close":5075.1787},{"date":"2022-04-19","close":5105.2544},{"date":"2022-04-20","close":5120.291},{"date":"2022-04-21","close":5172.9233},{"date":"2022-04-22","close":5195.4785},{"date":"2022-04-25","close":5263.1494},{"date":"2022-04-26","close":5330.8179},{"date":"2022-04-27","close":5406.0063},{"date":"2022-04-28","close":5233.0723},{"date":"2022-04-29","close":5398.4868},{"date":"2022-05-02","close":5360.8936},{"date":"2022-05-03","close":5300.7427},{"date":"2022-05-04","close":5210.5166},{"date":"2022-05-06","close":5225.5557},{"date":"2022-05-09","close":6864.0},{"date":"2022-05-10","close":5037.5845},{"date":"2022-05-11","close":5090.2158},{"date":"2022-05-12","close":5112.772},{"date":"2022-05-13","close":5202.998},{"date":"2022-05-16","close":5293.2236},{"date":"2022-05-17","close":5255.6294},{"date":"2022-05-18","close":5278.1855},{"date":"2022-05-19","close":5233.0723},{"date":"2022-05-20","close":5293.2236},{"date":"2022-05-23","close":5323.2988},{"date":"2022-05-24","close":5383.4492},{"date":"2022-05-25","close":5421.0425},{"date":"2022-05-26","close":5473.6738},{"date":"2022-05-27","close":5398.4868},{"date":"2022-05-30","close":5263.1494},{"date":"2022-05-31","close":5180.4419},{"date":"2022-06-02","close":5225.5557},{"date":"2022-06-03","close":5233.0723},{"date":"2022-06-07","close":5255.6294},{"date":"2022-06-08","close":5308.2612},{"date":"2022-06-09","close":5270.6675},{"date":"2022-06-10","close":5195.4785},{"date":"2022-06-13","close":5090.2158},{"date":"2022-06-14","close":5052.6226},{"date":"2022-06-15","close":4984.9536},{"date":"2022-06-16","close":5015.0283},{"date":"2022-06-17","close":4992.4712},{"date":"2022-06-20","close":4676.6831},{"date":"2022-06-21","close":4669.165},{"date":"2022-06-22","close":4496.2324},{"date":"2022-06-23","close":4353.3765},{"date":"2022-06-24","close":4443.6001},{"date":"2022-06-27","close":4556.3828},{"date":"2022-06-28","close":4669.165},{"date":"2022-06-29","close":4608.3286},{"date":"2022-06-30","close":4372.5894},{"date":"2022-07-01","close":4470.7446},{"date":"2022-07-04","close":4283.4883},{"date":"2022-07-05","close":4353.709},{"date":"2022-07-06","close":4361.5117},{"date":"2022-07-07","close":4439.5342},{"date":"2022-07-08","close":4455.1401},{"date":"2022-07-11","close":4455.1401},{"date":"2022-07-12","close":4345.9077},{"date":"2022-07-13","close":4478.5474},{"date":"2022-07-14","close":4369.3149},{"date":"2022-07-15","close":4314.6973},{"date":"2022-07-18","close":4330.3032},{"date":"2022-07-19","close":4314.6973},{"date":"2022-07-20","close":4119.6387},{"date":"2022-07-21","close":4057.2195},{"date":"2022-07-22","close":4135.2437},{"date":"2022-07-25","close":4096.2324},{"date":"2022-07-26","close":4057.2195},{"date":"2022-07-27","close":4065.0225},{"date":"2022-07-28","close":4111.8364},{"date":"2022-07-29","close":4158.6509},{"date":"2022-08-01","close":4228.8726},{"date":"2022-08-02","close":4174.2559},{"date":"2022-08-03","close":4135.2437},{"date":"2022-08-04","close":4260.0806},{"date":"2022-08-05","close":4291.29},{"date":"2022-08-08","close":4267.8838},{"date":"2022-08-09","close":4283.4883},{"date":"2022-08-10","close":4260.0806},{"date":"2022-08-11","close":4275.686},{"date":"2022-08-12","close":4275.686},{"date":"2022-08-16","close":4291.29},{"date":"2022-08-17","close":4283.4883},{"date":"2022-08-18","close":4314.6973},{"date":"2022-08-19","close":4338.1055},{"date":"2022-08-22","close":4470.7446},{"date":"2022-08-23","close":4579.9775},{"date":"2022-08-24","close":4423.9312},{"date":"2022-08-25","close":4486.3496},{"date":"2022-08-26","close":4501.9541},{"date":"2022-08-29","close":4447.3379},{"date":"2022-08-30","close":4392.7217},{"date":"2022-08-31","close":4431.7324},{"date":"2022-09-01","close":4408.3257},{"date":"2022-09-02","close":4470.7446},{"date":"2022-09-05","close":4416.1284},{"date":"2022-09-06","close":4322.5005},{"date":"2022-09-07","close":4299.0933},{"date":"2022-09-08","close":4291.29},{"date":"2022-09-13","close":4330.3032},{"date":"2022-09-14","close":4260.0806},{"date":"2022-09-15","close":4260.0806},{"date":"2022-09-16","close":4260.0806},{"date":"2022-09-19","close":4267.8838},{"date":"2022-09-20","close":4252.2783},{"date":"2022-09-21","close":4252.2783},{"date":"2022-09-22","close":4150.8486},{"date":"2022-09-23","close":4143.0464},{"date":"2022-09-26","close":4033.8132},{"date":"2022-09-27","close":4026.0107},{"date":"2022-09-28","close":3963.5923},{"date":"2022-09-29","close":3999.9548},{"date":"2022-09-30","close":3984.1453},{"date":"2022-10-04","close":3948.5725},{"date":"2022-10-05","close":3944.6206},{"date":"2022-10-06","close":3968.3354},{"date":"2022-10-07","close":3984.1453},{"date":"2022-10-11","close":3829.9958},{"date":"2022-10-12","close":3754.8992},{"date":"2022-10-13","close":3596.7976},{"date":"2022-10-14","close":3537.5098},{"date":"2022-10-17","close":3596.7976},{"date":"2022-10-18","close":3683.7537},{"date":"2022-10-19","close":3687.7058},{"date":"2022-10-20","close":3486.1274},{"date":"2022-10-21","close":3470.3171},{"date":"2022-10-24","close":3490.0793},{"date":"2022-10-25","close":3541.4622},{"date":"2022-10-26","close":3580.9873},{"date":"2022-10-27","close":3600.75},{"date":"2022-10-28","close":3592.8452},{"date":"2022-10-31","close":3513.7942},{"date":"2022-11-01","close":3620.5137},{"date":"2022-11-02","close":3561.2249},{"date":"2022-11-03","close":3549.3679},{"date":"2022-11-04","close":3513.7942},{"date":"2022-11-07","close":3596.7976},{"date":"2022-11-08","close":3573.0825},{"date":"2022-11-09","close":3580.9873},{"date":"2022-11-10","close":3600.75},{"date":"2022-11-11","close":3750.9463},{"date":"2022-11-14","close":3731.1833},{"date":"2022-11-15","close":3683.7537},{"date":"2022-11-16","close":3691.6587},{"date":"2022-11-17","close":3683.7537},{"date":"2022-11-18","close":3660.0381},{"date":"2022-11-21","close":3644.2288},{"date":"2022-11-22","close":3584.9404},{"date":"2022-11-23","close":3592.8452},{"date":"2022-11-24","close":3577.0359},{"date":"2022-11-25","close":3644.2288},{"date":"2022-11-28","close":3588.8926},{"date":"2022-11-29","close":3632.3701},{"date":"2022-11-30","close":3707.468},{"date":"2022-12-01","close":3782.5664},{"date":"2022-12-02","close":3711.4214},{"date":"2022-12-05","close":4007.8608},{"date":"2022-12-06","close":4063.1956},{"date":"2022-12-07","close":4063.1956},{"date":"2022-12-08","close":4007.8608},{"date":"2022-12-09","close":4110.6255},{"date":"2022-12-12","close":4086.9114},{"date":"2022-12-13","close":4079.0051},{"date":"2022-12-14","close":4102.7212},{"date":"2022-12-15","close":4102.7212},{"date":"2022-12-16","close":4260.8213},{"date":"2022-12-19","close":4189.6763},{"date":"2022-12-20","close":4205.4868},{"date":"2022-12-21","close":4245.0127},{"date":"2022-12-22","close":4355.6831},{"date":"2022-12-23","close":4324.0625},{"date":"2022-12-26","close":4292.4424},{"date":"2022-12-27","close":4189.6763},{"date":"2022-12-28","close":4250.5122},{"date":"2022-12-29","close":4410.6074},{"date":"2023-01-02","close":4322.5562},{"date":"2023-01-03","close":4402.6016},{"date":"2023-01-04","close":4370.584},{"date":"2023-01-05","close":4402.6016},{"date":"2023-01-06","close":4370.584},{"date":"2023-01-09","close":4426.6162},{"date":"2023-01-10","close":4418.6118},{"date":"2023-01-11","close":4346.5688},{"date":"2023-01-12","close":4362.5786},{"date":"2023-01-13","close":4386.5928},{"date":"2023-01-16","close":4370.584},{"date":"2023-01-17","close":4338.564},{"date":"2023-01-18","close":4314.5503},{"date":"2023-01-19","close":4394.5977},{"date":"2023-01-20","close":4394.5977},{"date":"2023-01-25","close":4434.6226},{"date":"2023-01-26","close":4426.6162},{"date":"2023-01-27","close":4378.5884},{"date":"2023-01-30","close":4290.5356},{"date":"2023-01-31","close":4138.4463},{"date":"2023-02-01","close":4178.4702},{"date":"2023-02-02","close":4322.5562},{"date":"2023-02-03","close":4362.5786},{"date":"2023-02-06","close":4402.6016},{"date":"2023-02-07","close":4362.5786},{"date":"2023-02-08","close":4330.5596},{"date":"2023-02-09","close":4338.564},{"date":"2023-02-10","close":4346.5688},{"date":"2023-02-13","close":4226.498},{"date":"2023-02-14","close":4234.5024},{"date":"2023-02-15","close":4178.4702},{"date":"2023-02-16","close":4186.4746},{"date":"2023-02-17","close":4162.4604},{"date":"2023-02-20","close":4154.4556},{"date":"2023-02-21","close":4138.4463},{"date":"2023-02-22","close":4114.4316},{"date":"2023-02-23","close":4082.4128},{"date":"2023-02-24","close":4082.4128},{"date":"2023-02-27","close":4090.418},{"date":"2023-02-28","close":4138.4463},{"date":"2023-03-02","close":4114.4316},{"date":"2023-03-03","close":4114.4316},{"date":"2023-03-06","close":4114.4316},{"date":"2023-03-07","close":4114.4316},{"date":"2023-03-08","close":4098.4224},{"date":"2023-03-09","close":4098.4224},{"date":"2023-03-10","close":4082.4128},{"date":"2023-03-13","close":4098.4224},{"date":"2023-03-14","close":4002.3657},{"date":"2023-03-15","close":4010.3708},{"date":"2023-03-16","close":3982.354},{"date":"2023-03-17","close":3974.3486},{"date":"2023-03-20","close":3894.3015},{"date":"2023-03-21","close":3922.3188},{"date":"2023-03-22","close":3974.3486},{"date":"2023-03-23","close":3954.3379},{"date":"2023-03-24","close":3930.3235},{"date":"2023-03-27","close":4066.4033},{"date":"2023-03-28","close":4082.4128},{"date":"2023-03-29","close":4034.3855},{"date":"2023-03-30","close":4063.5847},{"date":"2023-03-31","close":4047.363},{"date":"2023-04-03","close":3982.4756},{"date":"2023-04-04","close":3974.364},{"date":"2023-04-05","close":3974.364},{"date":"2023-04-06","close":3998.6965},{"date":"2023-04-07","close":4023.03},{"date":"2023-04-10","close":3982.4756},{"date":"2023-04-11","close":4047.363},{"date":"2023-04-12","close":4079.8059},{"date":"2023-04-13","close":4039.252},{"date":"2023-04-14","close":4055.4727},{"date":"2023-04-17","close":4051.4185},{"date":"2023-04-18","close":4079.8059},{"date":"2023-04-19","close":4063.5847},{"date":"2023-04-20","close":4051.4185},{"date":"2023-04-21","close":4031.1411},{"date":"2023-04-24","close":3998.6965},{"date":"2023-04-25","close":3998.6965},{"date":"2023-04-26","close":4014.9187},{"date":"2023-04-27","close":3978.4192},{"date":"2023-04-28","close":3998.6965},{"date":"2023-05-02","close":4018.9734},{"date":"2023-05-03","close":4027.085},{"date":"2023-05-04","close":4136.583},{"date":"2023-05-08","close":4079.8059},{"date":"2023-05-09","close":4087.9175},{"date":"2023-05-10","close":4087.9175},{"date":"2023-05-11","close":4144.6943},{"date":"2023-05-12","close":4160.9155},{"date":"2023-05-15","close":4136.583},{"date":"2023-05-16","close":4169.0269},{"date":"2023-05-17","close":4136.583},{"date":"2023-05-18","close":4169.0269},{"date":"2023-05-19","close":4193.3594},{"date":"2023-05-22","close":4193.3594},{"date":"2023-05-23","close":4152.8042},{"date":"2023-05-24","close":4185.248},{"date":"2023-05-25","close":4209.5815},{"date":"2023-05-26","close":4209.5815},{"date":"2023-05-30","close":4258.2471},{"date":"2023-05-31","close":4160.9155},{"date":"2023-06-01","close":4185.248},{"date":"2023-06-02","close":4169.0269},{"date":"2023-06-05","close":4193.3594},{"date":"2023-06-07","close":4193.3594},{"date":"2023-06-08","close":4177.1377},{"date":"2023-06-09","close":4209.5815},{"date":"2023-06-12","close":4217.6929},{"date":"2023-06-13","close":4217.6929},{"date":"2023-06-14","close":4169.0269},{"date":"2023-06-15","close":4104.1392},{"date":"2023-06-16","close":4193.3594},{"date":"2023-06-19","close":4160.9155},{"date":"2023-06-20","close":4217.6929},{"date":"2023-06-21","close":4185.248},{"date":"2023-06-22","close":4209.5815},{"date":"2023-06-23","close":4193.3594},{"date":"2023-06-26","close":4152.8042},{"date":"2023-06-27","close":4169.0269},{"date":"2023-06-28","close":4217.6929},{"date":"2023-06-29","close":4189.7607},{"date":"2023-06-30","close":4197.9756},{"date":"2023-07-03","close":4165.1147},{"date":"2023-07-04","close":4103.501},{"date":"2023-07-05","close":4070.6399},{"date":"2023-07-06","close":4107.6084},{"date":"2023-07-07","close":4173.3306},{"date":"2023-07-10","close":4124.0391},{"date":"2023-07-11","close":4045.9941},{"date":"2023-07-12","close":4082.9626},{"date":"2023-07-13","close":4115.8232},{"date":"2023-07-14","close":4140.4697},{"date":"2023-07-17","close":4115.8232},{"date":"2023-07-18","close":4082.9626},{"date":"2023-07-19","close":4058.3174},{"date":"2023-07-20","close":4054.21},{"date":"2023-07-21","close":4054.21},{"date":"2023-07-24","close":4045.9941},{"date":"2023-07-25","close":4004.9187},{"date":"2023-07-26","close":3935.0894},{"date":"2023-07-27","close":3873.4751},{"date":"2023-07-28","close":3820.0754},{"date":"2023-07-31","close":3746.1387},{"date":"2023-08-01","close":3824.1836},{"date":"2023-08-02","close":3762.5693},{"date":"2023-08-03","close":3754.354},{"date":"2023-08-04","close":3770.7847},{"date":"2023-08-07","close":3754.354},{"date":"2023-08-08","close":3770.7847},{"date":"2023-08-09","close":3668.095},{"date":"2023-08-10","close":3515.8066},{"date":"2023-08-11","close":3616.2576},{"date":"2023-08-14","close":3658.1128},{"date":"2023-08-16","close":3666.4829},{"date":"2023-08-17","close":3628.8142},{"date":"2023-08-18","close":3607.8867},{"date":"2023-08-21","close":3603.7014},{"date":"2023-08-22","close":3574.4031},{"date":"2023-08-23","close":3586.9595},{"date":"2023-08-24","close":3624.6289},{"date":"2023-08-25","close":3607.8867},{"date":"2023-08-28","close":3754.3796},{"date":"2023-08-29","close":3754.3796},{"date":"2023-08-30","close":3775.3062},{"date":"2023-08-31","close":3892.4995},{"date":"2023-09-01","close":3829.717},{"date":"2023-09-04","close":3825.5312},{"date":"2023-09-05","close":3808.7898},{"date":"2023-09-06","close":3812.9758},{"date":"2023-09-07","close":3783.677},{"date":"2023-09-08","close":3662.2981},{"date":"2023-09-11","close":3616.2576},{"date":"2023-09-12","close":3578.5884},{"date":"2023-09-13","close":3578.5884},{"date":"2023-09-14","close":3595.3303},{"date":"2023-09-15","close":3771.1201},{"date":"2023-09-18","close":3649.7419},{"date":"2023-09-19","close":3691.5964},{"date":"2023-09-20","close":3603.7014},{"date":"2023-09-21","close":3586.9595},{"date":"2023-09-22","close":3582.7744},{"date":"2023-09-25","close":3540.9187},{"date":"2023-09-26","close":3580.2717},{"date":"2023-09-27","close":3593.105},{"date":"2023-10-04","close":3563.1619},{"date":"2023-10-05","close":3541.7749},{"date":"2023-10-06","close":3558.8848},{"date":"2023-10-10","close":3618.7693},{"date":"2023-10-11","close":3657.2671},{"date":"2023-10-12","close":3631.6023},{"date":"2023-10-13","close":3558.8848},{"date":"2023-10-16","close":3567.4395},{"date":"2023-10-17","close":3537.4971},{"date":"2023-10-18","close":3507.5547},{"date":"2023-10-19","close":3404.8945},{"date":"2023-10-20","close":3370.6741},{"date":"2023-10-23","close":3280.8472},{"date":"2023-10-24","close":3276.5693},{"date":"2023-10-25","close":3272.292},{"date":"2023-10-26","close":3238.0718},{"date":"2023-10-27","close":3246.6267},{"date":"2023-10-30","close":3238.0718},{"date":"2023-10-31","close":3216.6843},{"date":"2023-11-01","close":3208.1289},{"date":"2023-11-02","close":3233.7942},{"date":"2023-11-03","close":3327.8989},{"date":"2023-11-06","close":3439.1145},{"date":"2023-11-07","close":3404.8945},{"date":"2023-11-08","close":3422.0037},{"date":"2023-11-09","close":3379.2295},{"date":"2023-11-10","close":3353.5642},{"date":"2023-11-13","close":3362.1196},{"date":"2023-11-14","close":3383.5066},{"date":"2023-11-15","close":3413.4495},{"date":"2023-11-16","close":3404.8945},{"date":"2023-11-17","close":3409.1721},{"date":"2023-11-20","close":3481.8896},{"date":"2023-11-21","close":3460.5017},{"date":"2023-11-22","close":3451.9475},{"date":"2023-11-23","close":3422.0037},{"date":"2023-11-24","close":3447.6697},{"date":"2023-11-27","close":3434.8369},{"date":"2023-11-28","close":3434.8369},{"date":"2023-11-29","close":3430.5596},{"date":"2023-11-30","close":3447.6697},{"date":"2023-12-01","close":3434.8369},{"date":"2023-12-04","close":3430.5596},{"date":"2023-12-05","close":3430.5596},{"date":"2023-12-06","close":3430.5596},{"date":"2023-12-07","close":3413.4495},{"date":"2023-12-08","close":3417.7268},{"date":"2023-12-11","close":3422.0037},{"date":"2023-12-12","close":3400.6167},{"date":"2023-12-13","close":3396.3396},{"date":"2023-12-14","close":3404.8945},{"date":"2023-12-15","close":3430.5596},{"date":"2023-12-18","close":3332.1765},{"date":"2023-12-19","close":3302.2344},{"date":"2023-12-20","close":3323.6218},{"date":"2023-12-21","close":3327.8989},{"date":"2023-12-22","close":3353.5642},{"date":"2023-12-26","close":3387.7842},{"date":"2023-12-27","close":3476.2222},{"date":"2023-12-28","close":3484.978},{"date":"2024-01-02","close":3476.2222},{"date":"2024-01-03","close":3476.2222},{"date":"2024-01-04","close":3476.2222},{"date":"2024-01-05","close":3471.844},{"date":"2024-01-08","close":3458.7097},{"date":"2024-01-09","close":3441.1975},{"date":"2024-01-10","close":3432.4412},{"date":"2024-01-11","close":3419.3066},{"date":"2024-01-12","close":3406.1724},{"date":"2024-01-15","close":3414.9285},{"date":"2024-01-16","close":3410.5505},{"date":"2024-01-17","close":3375.5256},{"date":"2024-01-18","close":3344.8787},{"date":"2024-01-19","close":3331.7441},{"date":"2024-01-22","close":3318.6101},{"date":"2024-01-23","close":3301.0977},{"date":"2024-01-24","close":3296.7195},{"date":"2024-01-25","close":3296.7195},{"date":"2024-01-26","close":3296.7195},{"date":"2024-01-29","close":3287.9634},{"date":"2024-01-30","close":3318.6101},{"date":"2024-01-31","close":3283.5852},{"date":"2024-02-01","close":3296.7195},{"date":"2024-02-02","close":3292.3418},{"date":"2024-02-05","close":3327.3662},{"date":"2024-02-06","close":3340.5005},{"date":"2024-02-07","close":3344.8787},{"date":"2024-02-08","close":3375.5256},{"date":"2024-02-13","close":3375.5256},{"date":"2024-02-14","close":3331.7441},{"date":"2024-02-15","close":3327.3662},{"date":"2024-02-16","close":3349.2573},{"date":"2024-02-19","close":3419.3066},{"date":"2024-02-20","close":3419.3066},{"date":"2024-02-21","close":3419.3066},{"date":"2024-02-22","close":3432.4412},{"date":"2024-02-23","close":3428.0632},{"date":"2024-02-26","close":3401.7939},{"date":"2024-02-27","close":3379.9038},{"date":"2024-02-28","close":3406.1724},{"date":"2024-02-29","close":3401.7939},{"date":"2024-03-04","close":3489.3567},{"date":"2024-03-05","close":3568.1628},{"date":"2024-03-06","close":3616.322},{"date":"2024-03-07","close":3651.3467},{"date":"2024-03-08","close":3655.7244},{"date":"2024-03-11","close":3699.5056},{"date":"2024-03-12","close":3686.3721},{"date":"2024-03-13","close":3703.8838},{"date":"2024-03-14","close":3660.1028},{"date":"2024-03-15","close":3563.7844},{"date":"2024-03-18","close":3511.2473},{"date":"2024-03-19","close":3546.2722},{"date":"2024-03-20","close":3546.2722},{"date":"2024-03-21","close":3555.0283},{"date":"2024-03-22","close":3611.9438},{"date":"2024-03-25","close":3673.2375},{"date":"2024-03-26","close":3651.3467},{"date":"2024-03-27","close":3629.4563},{"date":"2024-03-28","close":3639.2439},{"date":"2024-03-29","close":3648.1423},{"date":"2024-04-01","close":3688.1826},{"date":"2024-04-02","close":3683.7334},{"date":"2024-04-03","close":3692.6313},{"date":"2024-04-04","close":3719.325},{"date":"2024-04-05","close":3728.2231},{"date":"2024-04-08","close":3657.0396},{"date":"2024-04-09","close":3612.5503},{"date":"2024-04-11","close":3603.6523},{"date":"2024-04-12","close":3643.6924},{"date":"2024-04-15","close":3603.6523},{"date":"2024-04-16","close":3563.6118},{"date":"2024-04-17","close":3545.8159},{"date":"2024-04-18","close":3568.0608},{"date":"2024-04-19","close":3576.959},{"date":"2024-04-22","close":3634.7949},{"date":"2024-04-23","close":3679.2844},{"date":"2024-04-24","close":3665.9375},{"date":"2024-04-25","close":3692.6313},{"date":"2024-04-26","close":3634.7949},{"date":"2024-04-29","close":3674.8357},{"date":"2024-04-30","close":3688.1826},{"date":"2024-05-02","close":3719.325},{"date":"2024-05-03","close":3719.325},{"date":"2024-05-07","close":3719.325},{"date":"2024-05-08","close":3763.8142},{"date":"2024-05-09","close":3799.4067},{"date":"2024-05-10","close":3803.855},{"date":"2024-05-13","close":3826.1001},{"date":"2024-05-14","close":3803.855},{"date":"2024-05-16","close":3866.1406},{"date":"2024-05-17","close":3875.0383},{"date":"2024-05-20","close":3892.834},{"date":"2024-05-21","close":3888.3855},{"date":"2024-05-22","close":3897.2827},{"date":"2024-05-23","close":3821.6511},{"date":"2024-05-24","close":3883.9363},{"date":"2024-05-27","close":3977.3645},{"date":"2024-05-28","close":4052.9968},{"date":"2024-05-29","close":4035.2004},{"date":"2024-05-30","close":3999.6089},{"date":"2024-05-31","close":4030.7517},{"date":"2024-06-03","close":4079.6902},{"date":"2024-06-04","close":4106.3833},{"date":"2024-06-05","close":4168.6699},{"date":"2024-06-07","close":4297.689},{"date":"2024-06-10","close":4266.5469},{"date":"2024-06-11","close":4315.4849},{"date":"2024-06-12","close":4346.627},{"date":"2024-06-13","close":4351.0762},{"date":"2024-06-14","close":4328.8315},{"date":"2024-06-17","close":4150.874},{"date":"2024-06-18","close":4293.2397},{"date":"2024-06-19","close":4182.0161},{"date":"2024-06-20","close":4168.6699},{"date":"2024-06-21","close":4226.5059},{"date":"2024-06-24","close":4164.2212},{"date":"2024-06-25","close":4155.3228},{"date":"2024-06-26","close":4173.1187},{"date":"2024-06-27","close":4309.394},{"date":"2024-06-28","close":4345.4937},{"date":"2024-07-01","close":4250.7319},{"date":"2024-07-02","close":4196.583},{"date":"2024-07-03","close":4268.7822},{"date":"2024-07-04","close":4350.0068},{"date":"2024-07-05","close":4318.4189},{"date":"2024-07-08","close":4313.9067},{"date":"2024-07-09","close":4255.2451},{"date":"2024-07-10","close":4309.394},{"date":"2024-07-11","close":4350.0068},{"date":"2024-07-12","close":4368.0566},{"date":"2024-07-15","close":4440.2559},{"date":"2024-07-16","close":4485.3799},{"date":"2024-07-17","close":4462.8174},{"date":"2024-07-18","close":4507.9424},{"date":"2024-07-19","close":4503.4302},{"date":"2024-07-22","close":4530.5044},{"date":"2024-07-23","close":4539.5298},{"date":"2024-07-24","close":4548.5542},{"date":"2024-07-25","close":4557.5801},{"date":"2024-07-26","close":4575.6289},{"date":"2024-07-29","close":4683.9282},{"date":"2024-07-30","close":4711.0024},{"date":"2024-07-31","close":4711.0024},{"date":"2024-08-01","close":4711.0024},{"date":"2024-08-02","close":4593.6792},{"date":"2024-08-05","close":4467.3301},{"date":"2024-08-06","close":4489.8921},{"date":"2024-08-07","close":4593.6792},{"date":"2024-08-08","close":4426.7183},{"date":"2024-08-09","close":4575.6289},{"date":"2024-08-12","close":4575.6289},{"date":"2024-08-13","close":4539.5298},{"date":"2024-08-14","close":4602.7041},{"date":"2024-08-16","close":4566.6045},{"date":"2024-08-19","close":4611.729},{"date":"2024-08-20","close":4620.7539},{"date":"2024-08-21","close":4620.7539},{"date":"2024-08-22","close":4638.8032},{"date":"2024-08-23","close":4656.8525},{"date":"2024-08-26","close":4692.9531},{"date":"2024-08-27","close":4701.978},{"date":"2024-08-28","close":4701.978},{"date":"2024-08-29","close":4683.9282},{"date":"2024-08-30","close":4810.2764},{"date":"2024-09-02","close":4765.1519},{"date":"2024-09-03","close":4774.1768},{"date":"2024-09-04","close":4810.2764},{"date":"2024-09-05","close":4765.1519},{"date":"2024-09-06","close":4873.4517},{"date":"2024-09-09","close":4891.5005},{"date":"2024-09-10","close":4918.5762},{"date":"2024-09-11","close":4846.376},{"date":"2024-09-12","close":4864.4263},{"date":"2024-09-13","close":4774.1768},{"date":"2024-09-19","close":4819.3013},{"date":"2024-09-20","close":4873.4517},{"date":"2024-09-23","close":4828.3267},{"date":"2024-09-24","close":4801.2515},{"date":"2024-09-25","close":4738.0776},{"date":"2024-09-26","close":4738.0776},{"date":"2024-09-27","close":4725.2808},{"date":"2024-09-30","close":4707.0024},{"date":"2024-10-02","close":4569.9058},{"date":"2024-10-04","close":4487.6465},{"date":"2024-10-07","close":4579.0449},{"date":"2024-10-08","close":4359.6895},{"date":"2024-10-10","close":4569.9058},{"date":"2024-10-11","close":4524.2061},{"date":"2024-10-14","close":4597.3247},{"date":"2024-10-15","close":4624.7441},{"date":"2024-10-16","close":4537.916},{"date":"2024-10-17","close":4533.3457},{"date":"2024-10-18","close":4519.6357},{"date":"2024-10-21","close":4469.3672},{"date":"2024-10-22","close":4469.3672},{"date":"2024-10-23","close":4510.4966},{"date":"2024-10-24","close":4524.2061},{"date":"2024-10-25","close":4419.0986},{"date":"2024-10-28","close":4382.5391},{"date":"2024-10-29","close":4364.2593},{"date":"2024-10-30","close":4309.4209},{"date":"2024-10-31","close":4236.3022},{"date":"2024-11-01","close":4227.1621},{"date":"2024-11-04","close":4218.022},{"date":"2024-11-05","close":4263.7212},{"date":"2024-11-06","close":4208.8823},{"date":"2024-11-07","close":4286.5703},{"date":"2024-11-08","close":4149.4736},{"date":"2024-11-11","close":4058.0762},{"date":"2024-11-12","close":3975.8176},{"date":"2024-11-13","close":4167.7539},{"date":"2024-11-14","close":4231.7319},{"date":"2024-11-15","close":4122.0547},{"date":"2024-11-18","close":4227.1621},{"date":"2024-11-19","close":4350.5493},{"date":"2024-11-20","close":4355.1196},{"date":"2024-11-21","close":4355.1196},{"date":"2024-11-22","close":4373.3989},{"date":"2024-11-25","close":4391.6787},{"date":"2024-11-26","close":4377.9683},{"date":"2024-11-27","close":4377.9683},{"date":"2024-11-28","close":4327.6997},{"date":"2024-11-29","close":4268.292},{"date":"2024-12-02","close":4277.4316},{"date":"2024-12-03","close":4250.0117},{"date":"2024-12-04","close":4236.3022},{"date":"2024-12-05","close":4126.6245},{"date":"2024-12-06","close":4158.6138},{"date":"2024-12-09","close":4039.7961},{"date":"2024-12-10","close":4158.6138},{"date":"2024-12-11","close":4190.6035},{"date":"2024-12-12","close":4250.0117},{"date":"2024-12-13","close":4250.0117},{"date":"2024-12-16","close":4163.1841},{"date":"2024-12-17","close":4085.4956},{"date":"2024-12-18","close":4048.9365},{"date":"2024-12-19","close":4021.5164},{"date":"2024-12-20","close":3989.5271},{"date":"2024-12-23","close":4117.4849},{"date":"2024-12-24","close":4231.7319},{"date":"2024-12-26","close":4186.0332},{"date":"2024-12-27","close":4265.7847},{"date":"2024-12-30","close":4103.499},{"date":"2025-01-02","close":4182.3237},{"date":"2025-01-03","close":4237.9644},{"date":"2025-01-06","close":4279.6948},{"date":"2025-01-07","close":4344.6094},{"date":"2025-01-08","close":4372.4292},{"date":"2025-01-09","close":4321.4248},{"date":"2025-01-10","close":4395.6128},{"date":"2025-01-13","close":4367.7925},{"date":"2025-01-14","close":4377.0659},{"date":"2025-01-15","close":4358.519},{"date":"2025-01-16","close":4437.3438},{"date":"2025-01-17","close":4511.5312},{"date":"2025-01-20","close":4488.3477},{"date":"2025-01-21","close":4516.168},{"date":"2025-01-22","close":4497.6206},{"date":"2025-01-23","close":4469.8008},{"date":"2025-01-24","close":4483.7104},{"date":"2025-01-31","close":4543.9878},{"date":"2025-02-03","close":4474.437},{"date":"2025-02-04","close":4534.7144},{"date":"2025-02-05","close":4497.6206},{"date":"2025-02-06","close":4571.8086},{"date":"2025-02-07","close":4548.625},{"date":"2025-02-10","close":4585.7192},{"date":"2025-02-11","close":4599.6289},{"date":"2025-02-12","close":4594.9922},{"date":"2025-02-13","close":4594.9922},{"date":"2025-02-14","close":4604.2661},{"date":"2025-02-17","close":4673.8164},{"date":"2025-02-18","close":4636.7222},{"date":"2025-02-19","close":4673.8164},{"date":"2025-02-20","close":4673.8164},{"date":"2025-02-21","close":4748.0039},{"date":"2025-02-24","close":4748.0039},{"date":"2025-02-25","close":4738.731},{"date":"2025-02-26","close":4729.4575},{"date":"2025-02-27","close":4757.2769},{"date":"2025-02-28","close":4785.0977},{"date":"2025-03-04","close":4748.0039},{"date":"2025-03-05","close":4748.0039},{"date":"2025-03-06","close":4775.8242},{"date":"2025-03-07","close":4794.3711},{"date":"2025-03-10","close":4720.1836},{"date":"2025-03-11","close":4645.9966},{"date":"2025-03-12","close":4594.9922},{"date":"2025-03-13","close":4590.356},{"date":"2025-03-14","close":4581.0825},{"date":"2025-03-17","close":4622.812},{"date":"2025-03-18","close":4622.812},{"date":"2025-03-19","close":4655.2695},{"date":"2025-03-20","close":4655.2695},{"date":"2025-03-21","close":4729.4575},{"date":"2025-03-24","close":4720.1836},{"date":"2025-03-25","close":4701.6362},{"date":"2025-03-26","close":4645.9966},{"date":"2025-03-27","close":4608.9019},{"date":"2025-03-28","close":4665.3379},{"date":"2025-03-31","close":4623.0107},{"date":"2025-04-01","close":4655.9326},{"date":"2025-04-02","close":4651.229},{"date":"2025-04-03","close":4632.4175},{"date":"2025-04-04","close":4641.8232},{"date":"2025-04-07","close":4514.8428},{"date":"2025-04-08","close":4514.8428},{"date":"2025-04-09","close":4623.0107},{"date":"2025-04-10","close":4547.7632},{"date":"2025-04-11","close":4566.5762},{"date":"2025-04-14","close":4514.8428},{"date":"2025-04-15","close":4561.8721},{"date":"2025-04-16","close":4585.3877},{"date":"2025-04-17","close":4604.1992},{"date":"2025-04-18","close":4594.793},{"date":"2025-04-21","close":4618.3081},{"date":"2025-04-22","close":4575.981},{"date":"2025-04-23","close":4585.3877},{"date":"2025-04-24","close":4608.9019},{"date":"2025-04-25","close":4557.1694},{"date":"2025-04-28","close":4599.4966},{"date":"2025-04-29","close":4632.4175},{"date":"2025-04-30","close":4665.3379},{"date":"2025-05-02","close":4702.9614},{"date":"2025-05-07","close":4660.6348},{"date":"2025-05-08","close":4670.041},{"date":"2025-05-09","close":4623.0107},{"date":"2025-05-12","close":4637.1196},{"date":"2025-05-13","close":4655.9326},{"date":"2025-05-14","close":4623.0107},{"date":"2025-05-15","close":4618.3081},{"date":"2025-05-16","close":4655.9326},{"date":"2025-05-19","close":4632.4175},{"date":"2025-05-20","close":4613.606},{"date":"2025-05-21","close":4590.0903},{"date":"2025-05-22","close":4557.1694},{"date":"2025-05-23","close":4557.1694},{"date":"2025-05-26","close":4533.6553},{"date":"2025-05-27","close":4514.8428},{"date":"2025-05-28","close":4514.8428},{"date":"2025-05-29","close":4561.8721},{"date":"2025-05-30","close":4533.6553},{"date":"2025-06-02","close":4514.8428},{"date":"2025-06-04","close":4533.6553},{"date":"2025-06-05","close":4524.2495},{"date":"2025-06-09","close":4458.4077},{"date":"2025-06-10","close":4467.813},{"date":"2025-06-11","close":4453.7046},{"date":"2025-06-12","close":4467.813},{"date":"2025-06-13","close":4340.8335},{"date":"2025-06-16","close":4420.7837},{"date":"2025-06-17","close":4279.6948},{"date":"2025-06-18","close":4317.3188},{"date":"2025-06-19","close":4307.9126},{"date":"2025-06-20","close":4256.1802},{"date":"2025-06-23","close":4284.3975},{"date":"2025-06-24","close":4331.4272},{"date":"2025-06-25","close":4397.2695},{"date":"2025-06-26","close":4444.2988},{"date":"2025-06-27","close":4497.7178},{"date":"2025-06-30","close":4407.0957},{"date":"2025-07-01","close":4435.7134},{"date":"2025-07-02","close":4492.9487},{"date":"2025-07-03","close":4512.0269},{"date":"2025-07-04","close":4574.0312},{"date":"2025-07-07","close":4535.8745},{"date":"2025-07-08","close":4545.4136},{"date":"2025-07-09","close":4583.5708},{"date":"2025-07-10","close":4578.8003},{"date":"2025-07-11","close":4583.5708},{"date":"2025-07-14","close":4569.2617},{"date":"2025-07-15","close":4516.7964},{"date":"2025-07-16","close":4488.1787},{"date":"2025-07-17","close":4531.105},{"date":"2025-07-18","close":4526.3354},{"date":"2025-07-21","close":4550.1836},{"date":"2025-07-22","close":4535.8745},{"date":"2025-07-23","close":4545.4141},{"date":"2025-07-24","close":4593.1089},{"date":"2025-07-25","close":4621.7271},{"date":"2025-07-28","close":4612.188},{"date":"2025-07-29","close":4593.1099},{"date":"2025-07-30","close":4664.6533},{"date":"2025-07-31","close":4597.8789},{"date":"2025-08-01","close":4569.2617},{"date":"2025-08-04","close":4626.4966},{"date":"2025-08-05","close":4674.1929},{"date":"2025-08-06","close":4688.5015},{"date":"2025-08-07","close":4698.0405},{"date":"2025-08-08","close":4702.8096},{"date":"2025-08-11","close":4693.271},{"date":"2025-08-12","close":4712.3491},{"date":"2025-08-13","close":4707.5796},{"date":"2025-08-14","close":4607.4185},{"date":"2025-08-18","close":4678.9624},{"date":"2025-08-19","close":4707.5796},{"date":"2025-08-20","close":4712.3491},{"date":"2025-08-21","close":4731.4272},{"date":"2025-08-22","close":4750.5059},{"date":"2025-08-25","close":4745.7358},{"date":"2025-08-26","close":4740.9668},{"date":"2025-08-27","close":4717.1187},{"date":"2025-08-28","close":4788.6626},{"date":"2025-08-29","close":4726.6577},{"date":"2025-09-01","close":4798.2017},{"date":"2025-09-02","close":4845.8975},{"date":"2025-09-03","close":4864.9761},{"date":"2025-09-04","close":4845.8975},{"date":"2025-09-05","close":4855.436},{"date":"2025-09-08","close":4941.2891},{"date":"2025-09-09","close":4912.6719},{"date":"2025-09-10","close":4884.0547},{"date":"2025-09-11","close":4884.0547},{"date":"2025-09-12","close":4884.0547},{"date":"2025-09-15","close":4922.2104},{"date":"2025-09-16","close":4884.0547},{"date":"2025-09-17","close":4950.8286},{"date":"2025-09-18","close":4941.2891},{"date":"2025-09-19","close":5150.0},{"date":"2025-09-22","close":4826.8193},{"date":"2025-09-23","close":4826.8193},{"date":"2025-09-24","close":4817.2803},{"date":"2025-09-25","close":4855.436},{"date":"2025-09-26","close":4845.8975},{"date":"2025-09-29","close":4890.355},{"date":"2025-09-30","close":4842.0317},{"date":"2025-10-01","close":4842.0317},{"date":"2025-10-02","close":4871.0254},{"date":"2025-10-10","close":4900.0205},{"date":"2025-10-13","close":4880.6909},{"date":"2025-10-14","close":4842.0317},{"date":"2025-10-15","close":4880.6909},{"date":"2025-10-16","close":4909.6851},{"date":"2025-10-17","close":4900.0205},{"date":"2025-10-20","close":4929.0146},{"date":"2025-10-21","close":4967.6733},{"date":"2025-10-22","close":5025.6616},{"date":"2025-10-23","close":5044.9912},{"date":"2025-10-24","close":5093.3145},{"date":"2025-10-27","close":5131.9741},{"date":"2025-10-28","close":5189.9619},{"date":"2025-10-29","close":5180.2979},{"date":"2025-10-30","close":5209.2915},{"date":"2025-10-31","close":5112.6445},{"date":"2025-11-03","close":5112.6445},{"date":"2025-11-04","close":5122.3086},{"date":"2025-11-05","close":5083.6504},{"date":"2025-11-06","close":5151.3037},{"date":"2025-11-07","close":5170.6323},{"date":"2025-11-10","close":5035.3267},{"date":"2025-11-11","close":5112.6445},{"date":"2025-11-12","close":5160.9678},{"date":"2025-11-13","close":5141.6382},{"date":"2025-11-14","close":5112.6445},{"date":"2025-11-17","close":5151.3037},{"date":"2025-11-18","close":5064.3208},{"date":"2025-11-19","close":5093.3145},{"date":"2025-11-20","close":5189.9619},{"date":"2025-11-21","close":5102.9795},{"date":"2025-11-24","close":5151.3037},{"date":"2025-11-25","close":5044.9912},{"date":"2025-11-26","close":5102.9795},{"date":"2025-11-27","close":5093.3149},{"date":"2025-11-28","close":5083.6504},{"date":"2025-12-01","close":5093.3145},{"date":"2025-12-02","close":5122.3086},{"date":"2025-12-03","close":5199.6274},{"date":"2025-12-04","close":5344.5977},{"date":"2025-12-05","close":5363.9272},{"date":"2025-12-08","close":5508.8984},{"date":"2025-12-09","close":5470.2393},{"date":"2025-12-10","close":5566.8862},{"date":"2025-12-11","close":5489.5688},{"date":"2025-12-12","close":5489.5688},{"date":"2025-12-15","close":5499.2339},{"date":"2025-12-16","close":5576.5518},{"date":"2025-12-17","close":5673.1987},{"date":"2025-12-18","close":5547.5571},{"date":"2025-12-19","close":5499.2339},{"date":"2025-12-22","close":5431.5801},{"date":"2025-12-23","close":5508.8984},{"date":"2025-12-24","close":5547.5571},{"date":"2025-12-26","close":5566.8867},{"date":"2025-12-29","close":5572.7529},{"date":"2025-12-30","close":5660.7437},{"date":"2026-01-02","close":5758.5112},{"date":"2026-01-05","close":5787.8413},{"date":"2026-01-06","close":5787.8413},{"date":"2026-01-07","close":5768.2881},{"date":"2026-01-08","close":5729.1812},{"date":"2026-01-09","close":5670.5205},{"date":"2026-01-12","close":5572.7529},{"date":"2026-01-13","close":5572.7529},{"date":"2026-01-14","close":5455.4316},{"date":"2026-01-15","close":5416.3247},{"date":"2026-01-16","close":5474.9854},{"date":"2026-01-19","close":5533.6455},{"date":"2026-01-20","close":5562.9766},{"date":"2026-01-21","close":5523.8691},{"date":"2026-01-22","close":5455.4316},{"date":"2026-01-23","close":5406.5479},{"date":"2026-01-26","close":5445.6548},{"date":"2026-01-27","close":5523.8691},{"date":"2026-01-28","close":5435.8779},{"date":"2026-01-29","close":5514.0923},{"date":"2026-01-30","close":5435.8784},{"date":"2026-02-02","close":5416.3247},{"date":"2026-02-03","close":5484.7617},{"date":"2026-02-04","close":5474.9854},{"date":"2026-02-05","close":5474.9854},{"date":"2026-02-06","close":5426.1016},{"date":"2026-02-09","close":5406.5479},{"date":"2026-02-10","close":5357.6641},{"date":"2026-02-11","close":5445.6553},{"date":"2026-02-12","close":5533.6455},{"date":"2026-02-13","close":5484.7617},{"date":"2026-02-19","close":5474.9854},{"date":"2026-02-20","close":5416.3247},{"date":"2026-02-23","close":5504.3154},{"date":"2026-02-24","close":5474.9854},{"date":"2026-02-25","close":5514.0923},{"date":"2026-02-26","close":5484.7617},{"date":"2026-02-27","close":5778.0649},{"date":"2026-03-03","close":5748.7344},{"date":"2026-03-04","close":5318.5571},{"date":"2026-03-05","close":5592.3066},{"date":"2026-03-06","close":5582.5293},{"date":"2026-03-09","close":5562.9766},{"date":"2026-03-10","close":5523.8691},{"date":"2026-03-11","close":5611.8599},{"date":"2026-03-12","close":5768.2881},{"date":"2026-03-13","close":5846.5024},{"date":"2026-03-16","close":5914.9395},{"date":"2026-03-17","close":5973.6001},{"date":"2026-03-18","close":5993.1538},{"date":"2026-03-19","close":5973.6001},{"date":"2026-03-20","close":6169.1348},{"date":"2026-03-23","close":6120.2515},{"date":"2026-03-24","close":6198.4658},{"date":"2026-03-25","close":6394.0005},{"date":"2026-03-26","close":6188.6885},{"date":"2026-03-27","close":6345.1167},{"date":"2026-03-30","close":6204.8169},{"date":"2026-03-31","close":6145.5352},{"date":"2026-04-01","close":6273.979},{"date":"2026-04-02","close":6323.3804},{"date":"2026-04-03","close":6353.021},{"date":"2026-04-06","close":6402.4224},{"date":"2026-04-07","close":6273.979},{"date":"2026-04-08","close":6264.0986},{"date":"2026-04-09","close":6254.2183},{"date":"2026-04-10","close":6372.7817},{"date":"2026-04-13","close":6491.3452},{"date":"2026-04-14","close":6669.1899},{"date":"2026-04-15","close":6481.4648},{"date":"2026-04-16","close":6580.2676},{"date":"2026-04-17","close":6748.2324},{"date":"2026-04-20","close":6619.7886},{"date":"2026-04-21","close":6728.4717},{"date":"2026-04-22","close":6797.6338},{"date":"2026-04-23","close":6728.4717},{"date":"2026-04-24","close":6817.3945},{"date":"2026-04-27","close":7005.1196},{"date":"2026-04-28","close":6906.3169},{"date":"2026-04-29","close":6491.3452},{"date":"2026-04-30","close":6679.0703},{"date":"2026-05-04","close":6412.3027},{"date":"2026-05-06","close":5957.8101},{"date":"2026-05-07","close":6076.373},{"date":"2026-05-08","close":6293.7393},{"date":"2026-05-11","close":6125.7744},{"date":"2026-05-12","close":6017.0913},{"date":"2026-05-13","close":5760.2041},{"date":"2026-05-14","close":5710.8027},{"date":"2026-05-15","close":5720.6831},{"date":"2026-05-18","close":5572.479},{"date":"2026-05-19","close":5691.0425},{"date":"2026-05-20","close":5532.9575},{"date":"2026-05-21","close":5325.4717},{"date":"2026-05-22","close":5582.3594},{"date":"2026-05-26","close":5681.1621},{"date":"2026-05-27","close":5710.8027},{"date":"2026-05-28","close":5602.1196},{"date":"2026-05-29","close":5394.6338},{"date":"2026-06-01","close":5078.4648},{"date":"2026-06-02","close":5019.1831},{"date":"2026-06-04","close":4930.2607},{"date":"2026-06-05","close":4935.2007},{"date":"2026-06-08","close":4742.5352},{"date":"2026-06-09","close":4782.0562},{"date":"2026-06-10","close":5276.0703},{"date":"2026-06-11","close":5947.9297},{"date":"2026-06-12","close":5345.2324},{"date":"2026-06-15","close":5770.0845},{"date":"2026-06-16","close":5760.2041},{"date":"2026-06-17","close":5809.6055},{"date":"2026-06-18","close":5908.4087},{"date":"2026-06-19","close":5918.2886},{"date":"2026-06-22","close":5750.3237},{"date":"2026-06-23","close":5562.5986},{"date":"2026-06-24","close":5384.7534},{"date":"2026-06-25","close":5552.7183},{"date":"2026-06-26","close":5612.0},{"date":"2026-06-29","close":5540.0},{"date":"2026-06-30","close":5410.0},{"date":"2026-07-01","close":5560.0},{"date":"2026-07-02","close":5650.0},{"date":"2026-07-03","close":5740.0},{"date":"2026-07-06","close":5890.0},{"date":"2026-07-07","close":5920.0},{"date":"2026-07-08","close":5960.0},{"date":"2026-07-09","close":5770.0},{"date":"2026-07-10","close":5710.0},{"date":"2026-07-13","close":5680.0},{"date":"2026-07-14","close":5610.0},{"date":"2026-07-15","close":5510.0},{"date":"2026-07-16","close":5650.0},{"date":"2026-07-20","close":5710.0},{"date":"2026-07-21","close":5580.0},{"date":"2026-07-22","close":5600.0},{"date":"2026-07-23","close":5540.0},{"date":"2026-07-24","close":5480.0},{"date":"2026-07-27","close":5660.0},{"date":"2026-07-28","close":5600.0},{"date":"2026-07-29","close":5450.0},{"date":"2026-07-30","close":5610.0},{"date":"2026-07-31","close":5480.0},{"date":"2026-08-03","close":5600.0},{"date":"2026-08-04","close":5510.0},{"date":"2026-08-05","close":5570.0},{"date":"2026-08-06","close":5520.0},{"date":"2026-08-07","close":5620.0},{"date":"2026-08-10","close":5630.0},{"date":"2026-08-11","close":5810.0},{"date":"2026-08-12","close":5700.0},{"date":"2026-08-13","close":5720.0},{"date":"2026-08-14","close":5880.0},{"date":"2026-08-18","close":5850.0},{"date":"2026-08-19","close":5680.0},{"date":"2026-08-20","close":5650.0},{"date":"2026-08-21","close":5680.0},{"date":"2026-08-24","close":5680.0},{"date":"2026-08-25","close":5580.0},{"date":"2026-08-26","close":5660.0},{"date":"2026-08-27","close":5510.0},{"date":"2026-08-28","close":5390.0},{"date":"2026-08-31","close":5460.0},{"date":"2026-09-01","close":5390.0},{"date":"2026-09-02","close":5460.0},{"date":"2026-09-03","close":5350.0},{"date":"2026-09-04","close":5380.0},{"date":"2026-09-07","close":5200.0},{"date":"2026-09-08","close":5270.0},{"date":"2026-09-09","close":5230.0},{"date":"2026-09-10","close":5270.0},{"date":"2026-09-11","close":5340.0},{"date":"2026-09-14","close":5300.0},{"date":"2026-09-15","close":5270.0},{"date":"2026-09-16","close":5220.0},{"date":"2026-09-17","close":5200.0},{"date":"2026-09-18","close":5090.0},{"date":"2026-09-21","close":5260.0},{"date":"2026-09-22","close":5370.0},{"date":"2026-09-23","close":5370.0},{"date":"2026-09-28","close":5300.0},{"date":"2026-09-29","close":5230.0},{"date":"2026-09-30","close":5230.0},{"date":"2026-10-01","close":5260.0},{"date":"2026-10-02","close":5300.0},{"date":"2026-10-06","close":5290.0},{"date":"2026-10-07","close":5300.0},{"date":"2026-10-08","close":5280.0},{"date":"2026-10-12","close":5240.0},{"date":"2026-10-13","close":5250.0},{"date":"2026-10-14","close":5260.0},{"date":"2026-10-15","close":5210.0},{"date":"2026-10-16","close":5300.0},{"date":"2026-10-19","close":5310.0},{"date":"2026-10-20","close":5230.0},{"date":"2026-10-21","close":5270.0},{"date":"2026-10-22","close":5270.0},{"date":"2026-10-23","close":5330.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-22642.0,"foreign_net":6820.0,"institution_net":15822.0},{"date":"2026-10-21","retail_net":-5140.0,"foreign_net":-69002.0,"institution_net":74142.0},{"date":"2026-10-20","retail_net":-2143.0,"foreign_net":35479.0,"institution_net":-33336.0},{"date":"2026-10-19","retail_net":-10346.0,"foreign_net":17592.0,"institution_net":-7246.0},{"date":"2026-10-16","retail_net":-51073.0,"foreign_net":70494.0,"institution_net":-19421.0},{"date":"2026-10-15","retail_net":373.0,"foreign_net":38009.0,"institution_net":-38382.0},{"date":"2026-10-14","retail_net":-26857.0,"foreign_net":51480.0,"institution_net":-24623.0},{"date":"2026-10-13","retail_net":-11244.0,"foreign_net":-21129.0,"institution_net":32373.0},{"date":"2026-10-12","retail_net":-6339.0,"foreign_net":27140.0,"institution_net":-20801.0},{"date":"2026-10-08","retail_net":3564.0,"foreign_net":19654.0,"institution_net":-23218.0},{"date":"2026-10-07","retail_net":-24904.0,"foreign_net":20319.0,"institution_net":4585.0},{"date":"2026-10-06","retail_net":8720.0,"foreign_net":-47175.0,"institution_net":38455.0},{"date":"2026-10-02","retail_net":-25848.0,"foreign_net":53103.0,"institution_net":-27255.0},{"date":"2026-10-01","retail_net":8185.0,"foreign_net":-24443.0,"institution_net":16258.0},{"date":"2026-09-30","retail_net":-16124.0,"foreign_net":29609.0,"institution_net":-13485.0},{"date":"2026-09-29","retail_net":19952.0,"foreign_net":-2783.0,"institution_net":-17169.0},{"date":"2026-09-28","retail_net":25753.0,"foreign_net":7903.0,"institution_net":-33656.0},{"date":"2026-09-23","retail_net":-11773.0,"foreign_net":10.0,"institution_net":11763.0},{"date":"2026-09-22","retail_net":-47234.0,"foreign_net":541.0,"institution_net":46693.0},{"date":"2026-09-21","retail_net":-91067.0,"foreign_net":48553.0,"institution_net":42514.0},{"date":"2026-09-18","retail_net":32321.0,"foreign_net":-95343.0,"institution_net":63022.0},{"date":"2026-09-17","retail_net":65929.0,"foreign_net":-46816.0,"institution_net":-19113.0},{"date":"2026-09-16","retail_net":35998.0,"foreign_net":-22941.0,"institution_net":-13057.0},{"date":"2026-09-15","retail_net":8789.0,"foreign_net":16925.0,"institution_net":-25714.0},{"date":"2026-09-14","retail_net":4179.0,"foreign_net":-11420.0,"institution_net":7241.0},{"date":"2026-09-11","retail_net":-12501.0,"foreign_net":-6228.0,"institution_net":18729.0},{"date":"2026-09-10","retail_net":-13902.0,"foreign_net":18221.0,"institution_net":-4319.0},{"date":"2026-09-09","retail_net":6820.0,"foreign_net":-8977.0,"institution_net":2157.0},{"date":"2026-09-08","retail_net":-15544.0,"foreign_net":-10778.0,"institution_net":26322.0},{"date":"2026-09-07","retail_net":85906.0,"foreign_net":-54075.0,"institution_net":-31831.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-22642.0,"foreign_net":6820.0,"institution_net":15822.0},"d3":{"retail_net":-29925.0,"foreign_net":-26703.0,"institution_net":56628.0},"d7":{"retail_net":-117828.0,"foreign_net":150872.0,"institution_net":-33044.0},"d14":{"retail_net":-165694.0,"foreign_net":178341.0,"institution_net":-12647.0},"d30":{"retail_net":-88192.0,"foreign_net":40742.0,"institution_net":47450.0}},"analysis":"최근 5일 외국인 순매수 6.14만, 기관 순매수 3.00만. 30일 누적: 외국인 4.07만, 기관 4.75만.","foreign_flow":61383.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":29961.0},"insider_trades":[],"price_analysis":{"current":5410.0,"low_30d":5000.0,"support":5045.0,"high_30d":5450.0,"change_1d":2.7,"change_7d":2.4,"change_30d":3.2,"resistance":5405.0,"position_in_range":91.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.84,"per":22.96,"quarter":"2025-Q4"},{"pbr":0.91,"per":20.56,"quarter":"2026-Q1"},{"pbr":0.79,"per":14.83,"quarter":"2026-Q4"},{"pbr":0.8,"per":15.05,"quarter":"현재"}],"timeline":[{"close":5660.7437,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6145.5352,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5330.0,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.85,"pbr_5y_low":0.79,"per_5y_avg":19.45,"per_5y_low":14.83,"current_pbr":0.8,"current_per":15.05,"pbr_5y_high":0.91,"per_5y_high":22.96,"pbr_5y_median":0.84,"per_5y_median":20.56,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":33.3,"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":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - OFFICE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.0%"},"momentum":{"grade":"C","reason":"RSI 55"},"valuation":{"grade":"C","reason":"PER 15.14x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"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":0.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.0,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.67,"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":84.98,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":32.41,"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":0.84,"per":22.96,"close":5660.7437,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.91,"per":20.56,"close":6145.5352,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.79,"per":14.83,"close":5330.0,"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":"15.1배"},{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"1.0%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":68.23,"pbr":null,"per":null,"roa":0.003797348351091532,"roe":0.010138601314143389,"revenue":63369239197.0,"market_cap":null,"net_income":20539220221.0,"fiscal_year":2026,"report_date":"2026-12-31","gross_margin":null,"total_assets":5408832248718.0,"total_equity":2025843564077.0,"profit_margin":0.32411972245947934,"dividend_yield":4.78,"fiscal_quarter":"Q4","operating_income":53853739755.0,"operating_margin":0.8498404026531144},{"eps":68.23,"pbr":null,"per":null,"roa":0.003797348351091532,"roe":0.010138601314143389,"revenue":63369239197.0,"market_cap":null,"net_income":20539220221.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":5423048037170.0,"total_equity":2042615906550.0,"profit_margin":0.32411972245947934,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":53853739755.0,"operating_margin":0.8498404026531144},{"eps":111.46,"pbr":null,"per":null,"roa":0.00617427387469864,"roe":0.016602705234131356,"revenue":70358094799.0,"market_cap":null,"net_income":33550467838.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":5433913123855.0,"total_equity":2020783201585.0,"profit_margin":0.4768529894654972,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":64534748213.0,"operating_margin":0.9172327419803475},{"eps":111.46,"pbr":null,"per":null,"roa":0.00617427387469864,"roe":0.016602705234131356,"revenue":70358094799.0,"market_cap":null,"net_income":33550467838.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":5433913123855.0,"total_equity":2020783201585.0,"profit_margin":0.4768529894654972,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":64534748213.0,"operating_margin":0.9172327419803475},{"eps":7.76,"pbr":null,"per":null,"roa":0.0005268028978820464,"roe":0.0018465944645734947,"revenue":52409629619.0,"market_cap":null,"net_income":2335602882.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":4433542205994.0,"total_equity":1264816356167.0,"profit_margin":0.04456438442666034,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":35412431276.0,"operating_margin":0.6756855855199934},{"eps":15.87,"pbr":null,"per":null,"roa":0.0011118335225280011,"roe":0.0036143642514357725,"revenue":52636897301.0,"market_cap":null,"net_income":4776022048.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":null,"total_assets":4295626954241.0,"total_equity":1321400311577.0,"profit_margin":0.090735250231196,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":35808941724.0,"operating_margin":0.6803011491963394}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":246.55,"per":22.96,"date":"2025-12","close":5660.74,"source":"reported"},{"eps":246.55,"per":22.05,"date":"2026-01","close":5435.88,"source":"reported"},{"eps":246.55,"per":23.44,"date":"2026-02","close":5778.06,"source":"reported"},{"eps":298.91,"per":20.56,"date":"2026-03","close":6145.54,"source":"reported"},{"eps":298.91,"per":22.34,"date":"2026-04","close":6679.07,"source":"reported"},{"eps":298.91,"per":18.05,"date":"2026-05","close":5394.63,"source":"reported"},{"eps":298.91,"per":18.1,"date":"2026-06","close":5410.0,"source":"reported"},{"eps":298.91,"per":18.33,"date":"2026-07","close":5480.0,"source":"reported"},{"eps":298.91,"per":18.27,"date":"2026-08","close":5460.0,"source":"reported"},{"eps":298.91,"per":17.5,"date":"2026-09","close":5230.0,"source":"reported"},{"eps":298.91,"per":17.83,"date":"2026-10","close":5330.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.95,"std":2.23,"count":11,"current":17.83,"lower_1sd":17.72,"upper_1sd":22.18},"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":"SK리츠","phase":"above-fold","symbol_resolved":true}