{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:26.184885+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":0.1,"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":25.7,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.2,"direction":"higher_better","percentile":40}],"summary":"RSI 26","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 90.58x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":66.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.22,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.69,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.2,"rating":"good","direction":"higher_better","percentile":76}],"summary":"유동비율 0.2x, 순차입금비율 3.7x","percentile":34}},"signals":[],"summary":"NH올원리츠(400760)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 1453.34억. 현재가 2,645원, 전일 대비 +0.4%, 30일 -5.2%. PER 90.6배 / ROE 0.1%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.09만, 기관 순매도 8202.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":9.5,"direction":"higher_better","percentile":null}],"summary":"배당수익률 9.50%","value_pct":9.5},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":860.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.69,"direction":"lower_better","percentile":null}],"summary":"배당성향 861%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":9.5},"catalysts":["RSI 26 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-43.76100243955307,"grade":"D","trend":"하락","atr_14":52.5,"rsi_14":25.714285714285722,"sma_20":2759.25,"sma_60":2847.3333333333335,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 25.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-43.76)가 시그널선(-34.18)을 하회합니다(데드크로스). 현재가가 SMA20(2759)과 SMA60(2847) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2641~2878 (현재 위치 2%).","bb_lower":2640.6213778213705,"bb_upper":2877.8786221786295,"macd_signal":-34.178546235750076},"change_pct":0.57,"chart_data":[{"date":"2024-10-23","open":3083,"high":3083,"low":3049,"close":3062,"volume":38020,"rsi_14":34.48,"sma_20":3544.85,"sma_60":3635.75,"sma_120":3605.45},{"date":"2024-10-24","open":3084,"high":3088,"low":3023,"close":3045,"volume":53444,"rsi_14":31.75,"sma_20":3544.85,"sma_60":3633.2,"sma_120":3606.11},{"date":"2024-10-25","open":3045,"high":3066,"low":2941,"close":2985,"volume":128327,"rsi_14":24.19,"sma_20":3539.45,"sma_60":3630.07,"sma_120":3606.11},{"date":"2024-10-28","open":2993,"high":2993,"low":2933,"close":2955,"volume":67952,"rsi_14":21.2,"sma_20":3531.8,"sma_60":3626.35,"sma_120":3605.45},{"date":"2024-10-29","open":2915,"high":2975,"low":2915,"close":2972,"volume":43603,"rsi_14":19.78,"sma_20":3525.15,"sma_60":3623.13,"sma_120":3604.92},{"date":"2024-10-30","open":2976,"high":3014,"low":2920,"close":3011,"volume":53100,"rsi_14":32.25,"sma_20":3520.95,"sma_60":3619.83,"sma_120":3604.92},{"date":"2024-10-31","open":3005,"high":3005,"low":2967,"close":3002,"volume":40971,"rsi_14":31.33,"sma_20":3514.8,"sma_60":3615.72,"sma_120":3604.51},{"date":"2024-11-01","open":3001,"high":3010,"low":2946,"close":2976,"volume":33296,"rsi_14":21.84,"sma_20":3507.4,"sma_60":3609.47,"sma_120":3603.77},{"date":"2024-11-04","open":2942,"high":2954,"low":2920,"close":2950,"volume":47651,"rsi_14":21.17,"sma_20":3499.0,"sma_60":3602.47,"sma_120":3602.78},{"date":"2024-11-05","open":2950,"high":2954,"low":2924,"close":2950,"volume":30396,"rsi_14":21.5,"sma_20":3490.6,"sma_60":3596.62,"sma_120":3601.7},{"date":"2024-11-06","open":2933,"high":2954,"low":2924,"close":2946,"volume":36070,"rsi_14":21.5,"sma_20":3480.7,"sma_60":3592.67,"sma_120":3600.34},{"date":"2024-11-07","open":2954,"high":2954,"low":2920,"close":2942,"volume":41848,"rsi_14":22.55,"sma_20":3471.3,"sma_60":3587.63,"sma_120":3599.03},{"date":"2024-11-08","open":2950,"high":2950,"low":2898,"close":2911,"volume":59237,"rsi_14":19.1,"sma_20":3460.2,"sma_60":3580.47,"sma_120":3597.26},{"date":"2024-11-11","open":2911,"high":2911,"low":2846,"close":2886,"volume":69943,"rsi_14":17.78,"sma_20":3446.1,"sma_60":3572.88,"sma_120":3594.95},{"date":"2024-11-12","open":2851,"high":2894,"low":2773,"close":2799,"volume":93934,"rsi_14":14.88,"sma_20":3428.05,"sma_60":3563.73,"sma_120":3591.53},{"date":"2024-11-13","open":2799,"high":2820,"low":2773,"close":2799,"volume":79354,"rsi_14":15.61,"sma_20":3410.25,"sma_60":3554.92,"sma_120":3588.12},{"date":"2024-11-14","open":2799,"high":2816,"low":2769,"close":2786,"volume":45122,"rsi_14":18.03,"sma_20":3392.0,"sma_60":3545.53,"sma_120":3584.78},{"date":"2024-11-15","open":2794,"high":2829,"low":2760,"close":2791,"volume":70075,"rsi_14":21.23,"sma_20":3375.0,"sma_60":3536.57,"sma_120":3581.53},{"date":"2024-11-18","open":2790,"high":2833,"low":2769,"close":2786,"volume":76478,"rsi_14":15.81,"sma_20":3357.5,"sma_60":3527.85,"sma_120":3578.0},{"date":"2024-11-19","open":2804,"high":2820,"low":2769,"close":2808,"volume":73575,"rsi_14":10.0,"sma_20":3341.45,"sma_60":3519.53,"sma_120":3574.95},{"date":"2024-11-20","open":2812,"high":2898,"low":2812,"close":2886,"volume":35544,"rsi_14":31.89,"sma_20":3331.3,"sma_60":3512.95,"sma_120":3572.89},{"date":"2024-11-21","open":2846,"high":2915,"low":2846,"close":2886,"volume":29773,"rsi_14":34.71,"sma_20":3322.15,"sma_60":3506.68,"sma_120":3570.67},{"date":"2024-11-22","open":2898,"high":2936,"low":2894,"close":2933,"volume":41124,"rsi_14":47.4,"sma_20":3319.2,"sma_60":3501.42,"sma_120":3568.82},{"date":"2024-11-25","open":2928,"high":2932,"low":2851,"close":2924,"volume":52197,"rsi_14":46.13,"sma_20":3317.5,"sma_60":3496.07,"sma_120":3567.01},{"date":"2024-11-26","open":2928,"high":2928,"low":2885,"close":2898,"volume":60044,"rsi_14":43.25,"sma_20":3313.3,"sma_60":3490.38,"sma_120":3565.16},{"date":"2024-11-27","open":2906,"high":2906,"low":2846,"close":2894,"volume":66138,"rsi_14":43.25,"sma_20":3306.65,"sma_60":3484.7,"sma_120":3563.06},{"date":"2024-11-28","open":2911,"high":2911,"low":2859,"close":2903,"volume":32263,"rsi_14":48.67,"sma_20":3300.95,"sma_60":3478.68,"sma_120":3561.08},{"date":"2024-11-29","open":2868,"high":2911,"low":2868,"close":2894,"volume":67307,"rsi_14":51.4,"sma_20":3296.25,"sma_60":3471.93,"sma_120":3558.86},{"date":"2024-12-02","open":2894,"high":2894,"low":2838,"close":2860,"volume":105666,"rsi_14":61.82,"sma_20":3291.1,"sma_60":3464.78,"sma_120":3556.27},{"date":"2024-12-03","open":2868,"high":2911,"low":2846,"close":2911,"volume":58763,"rsi_14":68.17,"sma_20":3288.9,"sma_60":3458.7,"sma_120":3554.04},{"date":"2024-12-04","open":2898,"high":2924,"low":2847,"close":2924,"volume":32439,"rsi_14":72.19,"sma_20":3287.7,"sma_60":3453.52,"sma_120":3551.98},{"date":"2024-12-05","open":2920,"high":2933,"low":2902,"close":2933,"volume":35537,"rsi_14":72.58,"sma_20":3287.25,"sma_60":3448.92,"sma_120":3549.97},{"date":"2024-12-06","open":2933,"high":2950,"low":2889,"close":2950,"volume":27351,"rsi_14":74.93,"sma_20":3289.45,"sma_60":3443.8,"sma_120":3548.15},{"date":"2024-12-09","open":2950,"high":2950,"low":2803,"close":2894,"volume":51455,"rsi_14":61.93,"sma_20":3289.95,"sma_60":3437.7,"sma_120":3545.64},{"date":"2024-12-10","open":2829,"high":2933,"low":2829,"close":2933,"volume":23379,"rsi_14":57.41,"sma_20":3297.65,"sma_60":3432.6,"sma_120":3543.26},{"date":"2024-12-11","open":2933,"high":2954,"low":2920,"close":2946,"volume":29454,"rsi_14":58.96,"sma_20":3306.05,"sma_60":3427.48,"sma_120":3540.99},{"date":"2024-12-12","open":2941,"high":3002,"low":2911,"close":3002,"volume":112002,"rsi_14":60.0,"sma_20":3318.4,"sma_60":3423.62,"sma_120":3539.43},{"date":"2024-12-13","open":2967,"high":2997,"low":2907,"close":2993,"volume":71372,"rsi_14":60.0,"sma_20":3330.0,"sma_60":3419.5,"sma_120":3537.83},{"date":"2024-12-16","open":2993,"high":2997,"low":2945,"close":2989,"volume":53847,"rsi_14":64.05,"sma_20":3341.6,"sma_60":3415.47,"sma_120":3537.01},{"date":"2024-12-17","open":2984,"high":2984,"low":2933,"close":2967,"volume":46345,"rsi_14":60.77,"sma_20":3350.75,"sma_60":3411.85,"sma_120":3535.24},{"date":"2024-12-18","open":2937,"high":3002,"low":2937,"close":3002,"volume":46738,"rsi_14":63.57,"sma_20":3357.45,"sma_60":3411.2,"sma_120":3533.68},{"date":"2024-12-19","open":2971,"high":3027,"low":2967,"close":3024,"volume":30229,"rsi_14":67.05,"sma_20":3365.35,"sma_60":3410.78,"sma_120":3532.28},{"date":"2024-12-20","open":2989,"high":3023,"low":2954,"close":3011,"volume":66302,"rsi_14":70.98,"sma_20":3369.75,"sma_60":3409.47,"sma_120":3530.55},{"date":"2024-12-23","open":2998,"high":3019,"low":2976,"close":3002,"volume":46922,"rsi_14":64.44,"sma_20":3374.2,"sma_60":3407.83,"sma_120":3529.23},{"date":"2024-12-24","open":3023,"high":3027,"low":2980,"close":3019,"volume":57254,"rsi_14":64.84,"sma_20":3381.1,"sma_60":3406.52,"sma_120":3527.99},{"date":"2024-12-26","open":3036,"high":3036,"low":2984,"close":3015,"volume":125456,"rsi_14":62.95,"sma_20":3388.0,"sma_60":3405.2,"sma_120":3527.12},{"date":"2024-12-27","open":3083,"high":3083,"low":3052,"close":3070,"volume":48786,"rsi_14":43.76,"sma_20":3387.75,"sma_60":3401.17,"sma_120":3525.07},{"date":"2024-12-30","open":3047,"high":3088,"low":3047,"close":3080,"volume":36440,"rsi_14":51.79,"sma_20":3388.5,"sma_60":3397.38,"sma_120":3522.88},{"date":"2025-01-02","open":3079,"high":3079,"low":3047,"close":3066,"volume":16717,"rsi_14":44.22,"sma_20":3390.45,"sma_60":3393.52,"sma_120":3520.45},{"date":"2025-01-03","open":3080,"high":3092,"low":3038,"close":3084,"volume":47910,"rsi_14":45.06,"sma_20":3390.45,"sma_60":3389.98,"sma_120":3518.11},{"date":"2025-01-06","open":3079,"high":3124,"low":3075,"close":3112,"volume":25327,"rsi_14":39.55,"sma_20":3391.15,"sma_60":3386.52,"sma_120":3516.01},{"date":"2025-01-07","open":3143,"high":3143,"low":3074,"close":3116,"volume":22318,"rsi_14":41.53,"sma_20":3391.6,"sma_60":3383.38,"sma_120":3514.03},{"date":"2025-01-08","open":3129,"high":3129,"low":3089,"close":3102,"volume":21779,"rsi_14":40.5,"sma_20":3390.4,"sma_60":3380.02,"sma_120":3512.09},{"date":"2025-01-09","open":3102,"high":3106,"low":3047,"close":3102,"volume":100729,"rsi_14":43.49,"sma_20":3392.4,"sma_60":3376.15,"sma_120":3510.16},{"date":"2025-01-10","open":3102,"high":3116,"low":3079,"close":3089,"volume":81596,"rsi_14":34.19,"sma_20":3391.4,"sma_60":3372.37,"sma_120":3508.06},{"date":"2025-01-13","open":3088,"high":3088,"low":3047,"close":3057,"volume":34679,"rsi_14":25.62,"sma_20":3387.95,"sma_60":3368.08,"sma_120":3505.62},{"date":"2025-01-14","open":3088,"high":3088,"low":3043,"close":3061,"volume":38585,"rsi_14":28.03,"sma_20":3381.5,"sma_60":3363.97,"sma_120":3503.23},{"date":"2025-01-15","open":3057,"high":3088,"low":3052,"close":3061,"volume":28879,"rsi_14":28.85,"sma_20":3375.55,"sma_60":3360.18,"sma_120":3500.6},{"date":"2025-01-16","open":3061,"high":3074,"low":3033,"close":3070,"volume":30336,"rsi_14":26.69,"sma_20":3370.35,"sma_60":3356.48,"sma_120":3497.84},{"date":"2025-01-17","open":3070,"high":3088,"low":3061,"close":3066,"volume":24282,"rsi_14":26.69,"sma_20":3366.15,"sma_60":3352.78,"sma_120":3495.29},{"date":"2025-01-20","open":3065,"high":3070,"low":3029,"close":3061,"volume":33604,"rsi_14":47.02,"sma_20":3359.7,"sma_60":3349.48,"sma_120":3492.62},{"date":"2025-01-21","open":3034,"high":3074,"low":3034,"close":3061,"volume":21200,"rsi_14":43.67,"sma_20":3352.05,"sma_60":3346.52,"sma_120":3489.86},{"date":"2025-01-22","open":3074,"high":3074,"low":3047,"close":3070,"volume":43255,"rsi_14":51.63,"sma_20":3345.65,"sma_60":3344.87,"sma_120":3487.47},{"date":"2025-01-23","open":3065,"high":3070,"low":3034,"close":3057,"volume":17486,"rsi_14":39.86,"sma_20":3338.95,"sma_60":3343.55,"sma_120":3484.95},{"date":"2025-01-24","open":3070,"high":3070,"low":3034,"close":3052,"volume":21867,"rsi_14":24.19,"sma_20":3331.05,"sma_60":3341.82,"sma_120":3482.47},{"date":"2025-01-31","open":3052,"high":3079,"low":3047,"close":3070,"volume":37943,"rsi_14":32.37,"sma_20":3324.4,"sma_60":3339.68,"sma_120":3479.76},{"date":"2025-02-03","open":3070,"high":3089,"low":3042,"close":3089,"volume":54004,"rsi_14":44.83,"sma_20":3325.4,"sma_60":3338.03,"sma_120":3476.88},{"date":"2025-02-04","open":3083,"high":3097,"low":3070,"close":3080,"volume":37363,"rsi_14":41.94,"sma_20":3325.4,"sma_60":3336.72,"sma_120":3473.09},{"date":"2025-02-05","open":3079,"high":3079,"low":3047,"close":3075,"volume":51520,"rsi_14":44.83,"sma_20":3325.9,"sma_60":3335.82,"sma_120":3469.14},{"date":"2025-02-06","open":3075,"high":3089,"low":3061,"close":3089,"volume":32579,"rsi_14":64.0,"sma_20":3326.15,"sma_60":3335.17,"sma_120":3465.89},{"date":"2025-02-07","open":3061,"high":3088,"low":3061,"close":3084,"volume":35839,"rsi_14":60.0,"sma_20":3324.7,"sma_60":3334.52,"sma_120":3463.59},{"date":"2025-02-10","open":3047,"high":3093,"low":3047,"close":3093,"volume":60222,"rsi_14":62.96,"sma_20":3323.5,"sma_60":3334.12,"sma_120":3460.88},{"date":"2025-02-11","open":3093,"high":3093,"low":3061,"close":3080,"volume":46172,"rsi_14":53.57,"sma_20":3322.25,"sma_60":3334.03,"sma_120":3457.25},{"date":"2025-02-12","open":3083,"high":3083,"low":3066,"close":3070,"volume":38505,"rsi_14":51.72,"sma_20":3320.5,"sma_60":3334.28,"sma_120":3453.58},{"date":"2025-02-13","open":3083,"high":3083,"low":3061,"close":3080,"volume":22395,"rsi_14":56.67,"sma_20":3320.0,"sma_60":3336.35,"sma_120":3450.04},{"date":"2025-02-14","open":3079,"high":3083,"low":3061,"close":3075,"volume":50717,"rsi_14":54.84,"sma_20":3321.0,"sma_60":3338.33,"sma_120":3446.62},{"date":"2025-02-17","open":3075,"high":3107,"low":3070,"close":3107,"volume":58862,"rsi_14":61.11,"sma_20":3323.5,"sma_60":3341.13,"sma_120":3443.33},{"date":"2025-02-18","open":3079,"high":3161,"low":3079,"close":3144,"volume":68064,"rsi_14":73.04,"sma_20":3327.95,"sma_60":3344.5,"sma_120":3440.53},{"date":"2025-02-19","open":3106,"high":3170,"low":3106,"close":3157,"volume":56980,"rsi_14":76.64,"sma_20":3332.65,"sma_60":3348.2,"sma_120":3438.03},{"date":"2025-02-20","open":3129,"high":3180,"low":3115,"close":3180,"volume":41743,"rsi_14":77.17,"sma_20":3338.85,"sma_60":3351.92,"sma_120":3435.72},{"date":"2025-02-21","open":3152,"high":3207,"low":3152,"close":3207,"volume":35388,"rsi_14":78.07,"sma_20":3346.75,"sma_60":3354.63,"sma_120":3433.79},{"date":"2025-02-24","open":3189,"high":3216,"low":3161,"close":3194,"volume":63632,"rsi_14":76.39,"sma_20":3353.9,"sma_60":3357.1,"sma_120":3431.89},{"date":"2025-02-25","open":3175,"high":3198,"low":3166,"close":3189,"volume":34365,"rsi_14":76.39,"sma_20":3360.3,"sma_60":3358.57,"sma_120":3429.99},{"date":"2025-02-26","open":3148,"high":3234,"low":3148,"close":3194,"volume":38201,"rsi_14":75.34,"sma_20":3367.7,"sma_60":3360.28,"sma_120":3428.18},{"date":"2025-02-27","open":3184,"high":3226,"low":3175,"close":3226,"volume":55094,"rsi_14":80.24,"sma_20":3377.1,"sma_60":3363.08,"sma_120":3426.73},{"date":"2025-02-28","open":3203,"high":3216,"low":3170,"close":3207,"volume":47966,"rsi_14":73.38,"sma_20":3384.5,"sma_60":3365.63,"sma_120":3425.17},{"date":"2025-03-04","open":3175,"high":3220,"low":3152,"close":3207,"volume":42521,"rsi_14":77.82,"sma_20":3390.9,"sma_60":3368.02,"sma_120":3423.35},{"date":"2025-03-05","open":3170,"high":3225,"low":3170,"close":3217,"volume":32551,"rsi_14":81.85,"sma_20":3398.3,"sma_60":3370.73,"sma_120":3421.33},{"date":"2025-03-06","open":3184,"high":3285,"low":3184,"close":3285,"volume":67851,"rsi_14":85.58,"sma_20":3409.65,"sma_60":3375.33,"sma_120":3420.06},{"date":"2025-03-07","open":3285,"high":3307,"low":3253,"close":3285,"volume":53269,"rsi_14":86.97,"sma_20":3420.25,"sma_60":3378.95,"sma_120":3418.82},{"date":"2025-03-10","open":3262,"high":3290,"low":3253,"close":3290,"volume":45473,"rsi_14":85.56,"sma_20":3431.35,"sma_60":3382.4,"sma_120":3417.96},{"date":"2025-03-11","open":3285,"high":3285,"low":3225,"close":3285,"volume":42010,"rsi_14":81.48,"sma_20":3441.7,"sma_60":3385.6,"sma_120":3417.26},{"date":"2025-03-12","open":3244,"high":3280,"low":3211,"close":3262,"volume":56720,"rsi_14":72.33,"sma_20":3451.55,"sma_60":3388.07,"sma_120":3415.93},{"date":"2025-03-13","open":3262,"high":3262,"low":3207,"close":3244,"volume":45541,"rsi_14":63.97,"sma_20":3460.95,"sma_60":3391.28,"sma_120":3414.49},{"date":"2025-03-14","open":3221,"high":3243,"low":3184,"close":3226,"volume":42440,"rsi_14":54.2,"sma_20":3468.85,"sma_60":3393.42,"sma_120":3413.01},{"date":"2025-03-17","open":3184,"high":3239,"low":3179,"close":3239,"volume":41972,"rsi_14":60.5,"sma_20":3477.75,"sma_60":3395.57,"sma_120":3411.53},{"date":"2025-03-18","open":3235,"high":3266,"low":3216,"close":3262,"volume":37994,"rsi_14":65.37,"sma_20":3486.1,"sma_60":3397.03,"sma_120":3410.32},{"date":"2025-03-19","open":3267,"high":3281,"low":3234,"close":3281,"volume":34461,"rsi_14":67.28,"sma_20":3493.5,"sma_60":3399.0,"sma_120":3409.25},{"date":"2025-03-20","open":3285,"high":3285,"low":3235,"close":3253,"volume":67603,"rsi_14":55.64,"sma_20":3498.7,"sma_60":3400.57,"sma_120":3408.02},{"date":"2025-03-21","open":3235,"high":3249,"low":3198,"close":3249,"volume":48857,"rsi_14":58.96,"sma_20":3502.4,"sma_60":3402.47,"sma_120":3407.16},{"date":"2025-03-24","open":3221,"high":3248,"low":3106,"close":3235,"volume":29682,"rsi_14":55.64,"sma_20":3503.9,"sma_60":3403.45,"sma_120":3407.32},{"date":"2025-03-25","open":3244,"high":3244,"low":3170,"close":3244,"volume":45000,"rsi_14":55.64,"sma_20":3506.65,"sma_60":3404.2,"sma_120":3407.49},{"date":"2025-03-26","open":3244,"high":3257,"low":3216,"close":3249,"volume":33404,"rsi_14":40.1,"sma_20":3509.9,"sma_60":3405.28,"sma_120":3407.38},{"date":"2025-03-27","open":3230,"high":3252,"low":3207,"close":3235,"volume":21314,"rsi_14":37.26,"sma_20":3512.15,"sma_60":3406.27,"sma_120":3407.05},{"date":"2025-03-28","open":3216,"high":3253,"low":3193,"close":3253,"volume":45687,"rsi_14":41.41,"sma_20":3513.65,"sma_60":3407.27,"sma_120":3406.89},{"date":"2025-03-31","open":3248,"high":3252,"low":3207,"close":3239,"volume":79403,"rsi_14":39.66,"sma_20":3515.4,"sma_60":3408.1,"sma_120":3406.65},{"date":"2025-04-01","open":3244,"high":3262,"low":3230,"close":3262,"volume":77337,"rsi_14":50.0,"sma_20":3518.35,"sma_60":3411.55,"sma_120":3406.36},{"date":"2025-04-02","open":3261,"high":3261,"low":3235,"close":3258,"volume":30877,"rsi_14":53.39,"sma_20":3520.6,"sma_60":3414.77,"sma_120":3406.07},{"date":"2025-04-03","open":3252,"high":3262,"low":3207,"close":3249,"volume":25334,"rsi_14":55.92,"sma_20":3518.65,"sma_60":3418.07,"sma_120":3405.79},{"date":"2025-04-04","open":3248,"high":3248,"low":3212,"close":3226,"volume":35794,"rsi_14":46.61,"sma_20":3515.45,"sma_60":3420.62,"sma_120":3405.3},{"date":"2025-04-07","open":3226,"high":3226,"low":3148,"close":3157,"volume":45087,"rsi_14":29.15,"sma_20":3508.3,"sma_60":3421.45,"sma_120":3403.98},{"date":"2025-04-08","open":3157,"high":3184,"low":3157,"close":3180,"volume":32266,"rsi_14":30.43,"sma_20":3502.65,"sma_60":3422.62,"sma_120":3403.0},{"date":"2025-04-09","open":3175,"high":3175,"low":3125,"close":3153,"volume":38173,"rsi_14":30.32,"sma_20":3496.75,"sma_60":3423.52,"sma_120":3401.77},{"date":"2025-04-10","open":3170,"high":3217,"low":3166,"close":3217,"volume":18672,"rsi_14":44.87,"sma_20":3495.25,"sma_60":3425.57,"sma_120":3400.86},{"date":"2025-04-11","open":3198,"high":3212,"low":3152,"close":3212,"volume":55130,"rsi_14":46.22,"sma_20":3494.5,"sma_60":3427.78,"sma_120":3400.07},{"date":"2025-04-14","open":3207,"high":3216,"low":3171,"close":3194,"volume":37751,"rsi_14":41.94,"sma_20":3492.0,"sma_60":3430.25,"sma_120":3399.17},{"date":"2025-04-15","open":3170,"high":3217,"low":3170,"close":3217,"volume":18080,"rsi_14":45.15,"sma_20":3489.55,"sma_60":3433.05,"sma_120":3398.51},{"date":"2025-04-16","open":3212,"high":3262,"low":3193,"close":3244,"volume":41463,"rsi_14":51.33,"sma_20":3487.6,"sma_60":3436.35,"sma_120":3398.27},{"date":"2025-04-17","open":3239,"high":3253,"low":3221,"close":3253,"volume":8176,"rsi_14":50.0,"sma_20":3487.6,"sma_60":3439.65,"sma_120":3398.07},{"date":"2025-04-18","open":3234,"high":3290,"low":3230,"close":3290,"volume":19421,"rsi_14":56.92,"sma_20":3489.8,"sma_60":3443.68,"sma_120":3398.23},{"date":"2025-04-21","open":3285,"high":3290,"low":3212,"close":3290,"volume":38331,"rsi_14":54.1,"sma_20":3492.75,"sma_60":3447.8,"sma_120":3398.64},{"date":"2025-04-22","open":3280,"high":3280,"low":3249,"close":3258,"volume":19819,"rsi_14":50.0,"sma_20":3493.5,"sma_60":3451.35,"sma_120":3398.93},{"date":"2025-04-23","open":3258,"high":3261,"low":3212,"close":3258,"volume":28328,"rsi_14":51.3,"sma_20":3494.0,"sma_60":3454.73,"sma_120":3399.8},{"date":"2025-04-24","open":3258,"high":3271,"low":3244,"close":3262,"volume":45736,"rsi_14":55.34,"sma_20":3495.45,"sma_60":3458.43,"sma_120":3400.99},{"date":"2025-04-25","open":3262,"high":3284,"low":3244,"close":3267,"volume":43866,"rsi_14":69.93,"sma_20":3496.15,"sma_60":3462.3,"sma_120":3402.06},{"date":"2025-04-28","open":3244,"high":3289,"low":3235,"close":3267,"volume":60283,"rsi_14":67.16,"sma_20":3497.6,"sma_60":3465.83,"sma_120":3402.76},{"date":"2025-04-29","open":3271,"high":3284,"low":3267,"close":3276,"volume":32164,"rsi_14":76.49,"sma_20":3498.35,"sma_60":3469.2,"sma_120":3403.62},{"date":"2025-04-30","open":3276,"high":3289,"low":3267,"close":3285,"volume":58159,"rsi_14":69.27,"sma_20":3499.8,"sma_60":3472.9,"sma_120":3404.81},{"date":"2025-05-02","open":3285,"high":3321,"low":3276,"close":3317,"volume":123045,"rsi_14":75.68,"sma_20":3503.5,"sma_60":3477.27,"sma_120":3406.54},{"date":"2025-05-07","open":3289,"high":3316,"low":3289,"close":3313,"volume":36683,"rsi_14":81.16,"sma_20":3508.2,"sma_60":3481.3,"sma_120":3408.23},{"date":"2025-05-08","open":3312,"high":3321,"low":3290,"close":3308,"volume":43315,"rsi_14":76.47,"sma_20":3516.35,"sma_60":3485.33,"sma_120":3409.93},{"date":"2025-05-09","open":3308,"high":3330,"low":3308,"close":3322,"volume":69141,"rsi_14":74.42,"sma_20":3524.0,"sma_60":3489.45,"sma_120":3411.78},{"date":"2025-05-12","open":3326,"high":3353,"low":3312,"close":3326,"volume":92063,"rsi_14":73.65,"sma_20":3533.4,"sma_60":3493.9,"sma_120":3413.97},{"date":"2025-05-13","open":3326,"high":3339,"low":3312,"close":3326,"volume":27081,"rsi_14":65.62,"sma_20":3539.35,"sma_60":3498.52,"sma_120":3416.4},{"date":"2025-05-14","open":3317,"high":3348,"low":3312,"close":3340,"volume":35775,"rsi_14":69.01,"sma_20":3546.25,"sma_60":3503.2,"sma_120":3419.78},{"date":"2025-05-15","open":3339,"high":3339,"low":3317,"close":3326,"volume":45041,"rsi_14":80.33,"sma_20":3553.45,"sma_60":3507.73,"sma_120":3423.03},{"date":"2025-05-16","open":3326,"high":3349,"low":3312,"close":3349,"volume":28039,"rsi_14":83.56,"sma_20":3560.6,"sma_60":3512.08,"sma_120":3426.61},{"date":"2025-05-19","open":3335,"high":3344,"low":3312,"close":3326,"volume":29518,"rsi_14":71.08,"sma_20":3565.05,"sma_60":3515.38,"sma_120":3429.94},{"date":"2025-05-20","open":3326,"high":3345,"low":3321,"close":3345,"volume":33380,"rsi_14":73.33,"sma_20":3569.95,"sma_60":3518.75,"sma_120":3433.47},{"date":"2025-05-21","open":3344,"high":3362,"low":3340,"close":3354,"volume":37990,"rsi_14":74.74,"sma_20":3573.4,"sma_60":3521.87,"sma_120":3436.89},{"date":"2025-05-22","open":3354,"high":3362,"low":3331,"close":3358,"volume":76675,"rsi_14":74.05,"sma_20":3577.1,"sma_60":3524.58,"sma_120":3439.61},{"date":"2025-05-23","open":3358,"high":3362,"low":3349,"close":3358,"volume":11998,"rsi_14":72.57,"sma_20":3582.5,"sma_60":3527.55,"sma_120":3442.32},{"date":"2025-05-26","open":3358,"high":3358,"low":3322,"close":3331,"volume":62137,"rsi_14":54.44,"sma_20":3586.45,"sma_60":3530.12,"sma_120":3444.34},{"date":"2025-05-27","open":3349,"high":3353,"low":3321,"close":3349,"volume":31328,"rsi_14":60.66,"sma_20":3591.15,"sma_60":3532.92,"sma_120":3446.6},{"date":"2025-05-28","open":3335,"high":3349,"low":3321,"close":3349,"volume":49292,"rsi_14":62.36,"sma_20":3595.6,"sma_60":3535.13,"sma_120":3449.11},{"date":"2025-05-29","open":3348,"high":3358,"low":3326,"close":3345,"volume":69289,"rsi_14":57.14,"sma_20":3599.8,"sma_60":3537.6,"sma_120":3451.62},{"date":"2025-05-30","open":3345,"high":3353,"low":3308,"close":3349,"volume":145653,"rsi_14":57.14,"sma_20":3603.75,"sma_60":3540.15,"sma_120":3454.08},{"date":"2025-06-02","open":3340,"high":3358,"low":3335,"close":3358,"volume":28931,"rsi_14":59.55,"sma_20":3607.7,"sma_60":3542.7,"sma_120":3456.72},{"date":"2025-06-04","open":3358,"high":3380,"low":3349,"close":3372,"volume":123052,"rsi_14":59.78,"sma_20":3610.65,"sma_60":3544.27,"sma_120":3459.8},{"date":"2025-06-05","open":3358,"high":3385,"low":3349,"close":3381,"volume":71034,"rsi_14":66.86,"sma_20":3614.35,"sma_60":3546.0,"sma_120":3462.47},{"date":"2025-06-09","open":3386,"high":3403,"low":3372,"close":3395,"volume":96931,"rsi_14":65.06,"sma_20":3619.05,"sma_60":3547.9,"sma_120":3465.15},{"date":"2025-06-10","open":3399,"high":3412,"low":3376,"close":3409,"volume":91272,"rsi_14":78.34,"sma_20":3623.75,"sma_60":3550.13,"sma_120":3467.87},{"date":"2025-06-11","open":3390,"high":3421,"low":3390,"close":3418,"volume":100760,"rsi_14":76.87,"sma_20":3628.65,"sma_60":3552.93,"sma_120":3470.5},{"date":"2025-06-12","open":3398,"high":3412,"low":3266,"close":3322,"volume":1010045,"rsi_14":42.92,"sma_20":3628.4,"sma_60":3554.33,"sma_120":3472.81},{"date":"2025-06-13","open":3299,"high":3344,"low":3143,"close":3230,"volume":1058813,"rsi_14":29.34,"sma_20":3622.5,"sma_60":3554.42,"sma_120":3473.92},{"date":"2025-06-16","open":3235,"high":3325,"low":3235,"close":3322,"volume":152949,"rsi_14":45.5,"sma_20":3622.25,"sma_60":3555.9,"sma_120":3475.73},{"date":"2025-06-17","open":3312,"high":3325,"low":3275,"close":3322,"volume":115274,"rsi_14":48.76,"sma_20":3620.8,"sma_60":3556.98,"sma_120":3477.01},{"date":"2025-06-18","open":3322,"high":3348,"low":3303,"close":3335,"volume":162781,"rsi_14":48.25,"sma_20":3621.3,"sma_60":3557.98,"sma_120":3478.49},{"date":"2025-06-19","open":3335,"high":3344,"low":3300,"close":3340,"volume":145811,"rsi_14":48.76,"sma_20":3621.05,"sma_60":3559.53,"sma_120":3480.05},{"date":"2025-06-20","open":3339,"high":3344,"low":3322,"close":3331,"volume":39780,"rsi_14":48.28,"sma_20":3619.85,"sma_60":3561.02,"sma_120":3481.74},{"date":"2025-06-23","open":3339,"high":3344,"low":3299,"close":3326,"volume":52006,"rsi_14":47.06,"sma_20":3618.15,"sma_60":3562.67,"sma_120":3483.06},{"date":"2025-06-24","open":3308,"high":3345,"low":3308,"close":3345,"volume":99356,"rsi_14":48.2,"sma_20":3617.4,"sma_60":3564.47,"sma_120":3484.33},{"date":"2025-06-25","open":3345,"high":3353,"low":3331,"close":3345,"volume":125606,"rsi_14":46.27,"sma_20":3618.1,"sma_60":3566.18,"sma_120":3485.73},{"date":"2025-06-26","open":3344,"high":3371,"low":3312,"close":3367,"volume":235008,"rsi_14":48.2,"sma_20":3619.1,"sma_60":3568.57,"sma_120":3487.42},{"date":"2025-06-27","open":3407,"high":3411,"low":3368,"close":3407,"volume":189127,"rsi_14":35.43,"sma_20":3613.95,"sma_60":3568.57,"sma_120":3487.92},{"date":"2025-06-30","open":3373,"high":3425,"low":3373,"close":3407,"volume":113480,"rsi_14":33.53,"sma_20":3609.05,"sma_60":3568.82,"sma_120":3488.46},{"date":"2025-07-01","open":3406,"high":3406,"low":3378,"close":3397,"volume":93691,"rsi_14":31.7,"sma_20":3603.4,"sma_60":3568.5,"sma_120":3490.03},{"date":"2025-07-02","open":3397,"high":3397,"low":3369,"close":3383,"volume":143842,"rsi_14":38.3,"sma_20":3596.5,"sma_60":3568.0,"sma_120":3491.38},{"date":"2025-07-03","open":3378,"high":3387,"low":3373,"close":3383,"volume":38585,"rsi_14":50.0,"sma_20":3588.85,"sma_60":3567.67,"sma_120":3492.87},{"date":"2025-07-04","open":3393,"high":3393,"low":3378,"close":3393,"volume":46584,"rsi_14":31.06,"sma_20":3581.2,"sma_60":3567.92,"sma_120":3494.27},{"date":"2025-07-07","open":3392,"high":3392,"low":3378,"close":3383,"volume":33997,"rsi_14":29.8,"sma_20":3572.3,"sma_60":3569.23,"sma_120":3495.34},{"date":"2025-07-08","open":3359,"high":3384,"low":3359,"close":3369,"volume":68239,"rsi_14":23.67,"sma_20":3561.9,"sma_60":3569.88,"sma_120":3496.25},{"date":"2025-07-09","open":3369,"high":3397,"low":3364,"close":3383,"volume":40079,"rsi_14":26.95,"sma_20":3551.8,"sma_60":3571.28,"sma_120":3497.4},{"date":"2025-07-10","open":3373,"high":3435,"low":3373,"close":3431,"volume":68005,"rsi_14":39.86,"sma_20":3549.3,"sma_60":3572.35,"sma_120":3498.96},{"date":"2025-07-11","open":3292,"high":3292,"low":3201,"close":3244,"volume":725898,"rsi_14":24.43,"sma_20":3542.15,"sma_60":3570.3,"sma_120":3499.04},{"date":"2025-07-14","open":3215,"high":3215,"low":3100,"close":3163,"volume":572215,"rsi_14":18.07,"sma_20":3525.85,"sma_60":3567.18,"sma_120":3498.72},{"date":"2025-07-15","open":3128,"high":3151,"low":3109,"close":3142,"volume":116276,"rsi_14":20.81,"sma_20":3510.5,"sma_60":3563.97,"sma_120":3498.51},{"date":"2025-07-16","open":3142,"high":3165,"low":3133,"close":3147,"volume":104286,"rsi_14":17.92,"sma_20":3494.65,"sma_60":3560.33,"sma_120":3498.34},{"date":"2025-07-17","open":3146,"high":3151,"low":3123,"close":3137,"volume":128842,"rsi_14":22.63,"sma_20":3478.15,"sma_60":3556.38,"sma_120":3498.02},{"date":"2025-07-18","open":3137,"high":3141,"low":3123,"close":3133,"volume":42251,"rsi_14":22.37,"sma_20":3461.85,"sma_60":3551.7,"sma_120":3497.69},{"date":"2025-07-21","open":2985,"high":2989,"low":2967,"close":2981,"volume":85830,"rsi_14":23.79,"sma_20":3446.05,"sma_60":3547.1,"sma_120":3497.45},{"date":"2025-07-22","open":2980,"high":2989,"low":2972,"close":2977,"volume":70015,"rsi_14":24.35,"sma_20":3429.05,"sma_60":3542.98,"sma_120":3497.17},{"date":"2025-07-23","open":2977,"high":2981,"low":2972,"close":2981,"volume":68451,"rsi_14":25.23,"sma_20":3412.3,"sma_60":3538.95,"sma_120":3496.84},{"date":"2025-07-24","open":2987,"high":2992,"low":2955,"close":2955,"volume":105721,"rsi_14":21.88,"sma_20":3392.8,"sma_60":3534.35,"sma_120":3496.39},{"date":"2025-07-25","open":2919,"high":2964,"low":2919,"close":2951,"volume":71407,"rsi_14":22.12,"sma_20":3379.2,"sma_60":3529.58,"sma_120":3495.94},{"date":"2025-07-28","open":2942,"high":2960,"low":2914,"close":2937,"volume":74711,"rsi_14":22.12,"sma_20":3364.85,"sma_60":3524.57,"sma_120":3495.2},{"date":"2025-07-29","open":2964,"high":2964,"low":2919,"close":2933,"volume":63374,"rsi_14":19.17,"sma_20":3350.75,"sma_60":3519.3,"sma_120":3494.25},{"date":"2025-07-30","open":2919,"high":2946,"low":2919,"close":2937,"volume":48336,"rsi_14":10.03,"sma_20":3337.65,"sma_60":3513.95,"sma_120":3493.43},{"date":"2025-07-31","open":2937,"high":2937,"low":2896,"close":2919,"volume":107269,"rsi_14":17.97,"sma_20":3323.55,"sma_60":3507.68,"sma_120":3492.47},{"date":"2025-08-01","open":2928,"high":2928,"low":2869,"close":2883,"volume":141886,"rsi_14":22.54,"sma_20":3306.95,"sma_60":3500.83,"sma_120":3491.07},{"date":"2025-08-04","open":2883,"high":2937,"low":2873,"close":2928,"volume":67517,"rsi_14":34.31,"sma_20":3293.35,"sma_60":3494.9,"sma_120":3490.12},{"date":"2025-08-05","open":2928,"high":2955,"low":2910,"close":2933,"volume":80731,"rsi_14":34.31,"sma_20":3280.75,"sma_60":3488.8,"sma_120":3489.12},{"date":"2025-08-06","open":2933,"high":2946,"low":2905,"close":2923,"volume":44329,"rsi_14":34.15,"sma_20":3266.9,"sma_60":3482.45,"sma_120":3488.18},{"date":"2025-08-07","open":2946,"high":2946,"low":2901,"close":2914,"volume":80195,"rsi_14":33.33,"sma_20":3250.1,"sma_60":3475.93,"sma_120":3487.22},{"date":"2025-08-08","open":2914,"high":2923,"low":2901,"close":2910,"volume":63563,"rsi_14":30.95,"sma_20":3242.65,"sma_60":3469.1,"sma_120":3486.15},{"date":"2025-08-11","open":2910,"high":2910,"low":2901,"close":2905,"volume":46260,"rsi_14":30.95,"sma_20":3239.15,"sma_60":3462.42,"sma_120":3485.07},{"date":"2025-08-12","open":2905,"high":2914,"low":2860,"close":2901,"volume":167258,"rsi_14":28.57,"sma_20":3234.45,"sma_60":3455.25,"sma_120":3483.67},{"date":"2025-08-13","open":2892,"high":2901,"low":2878,"close":2896,"volume":65946,"rsi_14":32.43,"sma_20":3229.25,"sma_60":3448.4,"sma_120":3481.89},{"date":"2025-08-14","open":2887,"high":2901,"low":2860,"close":2901,"volume":241768,"rsi_14":35.14,"sma_20":3224.75,"sma_60":3441.32,"sma_120":3480.03},{"date":"2025-08-18","open":2901,"high":2910,"low":2883,"close":2901,"volume":151212,"rsi_14":38.24,"sma_20":3220.5,"sma_60":3434.07,"sma_120":3477.97},{"date":"2025-08-19","open":2901,"high":2901,"low":2878,"close":2883,"volume":92239,"rsi_14":35.14,"sma_20":3215.0,"sma_60":3426.4,"sma_120":3475.49},{"date":"2025-08-20","open":2883,"high":2883,"low":2864,"close":2878,"volume":108263,"rsi_14":32.43,"sma_20":3209.5,"sma_60":3418.65,"sma_120":3473.1},{"date":"2025-08-21","open":2873,"high":2883,"low":2864,"close":2873,"volume":137962,"rsi_14":35.29,"sma_20":3203.5,"sma_60":3411.3,"sma_120":3470.71},{"date":"2025-08-22","open":2873,"high":2910,"low":2869,"close":2892,"volume":177069,"rsi_14":53.33,"sma_20":3200.0,"sma_60":3403.97,"sma_120":3468.44},{"date":"2025-08-25","open":2892,"high":2905,"low":2869,"close":2873,"volume":152517,"rsi_14":25.0,"sma_20":3195.75,"sma_60":3396.3,"sma_120":3465.72},{"date":"2025-08-26","open":2883,"high":2887,"low":2846,"close":2846,"volume":192295,"rsi_14":17.24,"sma_20":3190.75,"sma_60":3388.22,"sma_120":3462.91},{"date":"2025-08-27","open":2846,"high":2846,"low":2837,"close":2846,"volume":169152,"rsi_14":18.52,"sma_20":3186.0,"sma_60":3380.05,"sma_120":3460.1},{"date":"2025-08-28","open":2842,"high":2860,"low":2833,"close":2851,"volume":133892,"rsi_14":23.08,"sma_20":3181.25,"sma_60":3371.8,"sma_120":3457.25},{"date":"2025-08-29","open":2851,"high":2864,"low":2842,"close":2855,"volume":213057,"rsi_14":26.92,"sma_20":3177.75,"sma_60":3363.38,"sma_120":3453.82},{"date":"2025-09-01","open":2855,"high":2905,"low":2837,"close":2896,"volume":243247,"rsi_14":47.06,"sma_20":3178.5,"sma_60":3355.55,"sma_120":3450.78},{"date":"2025-09-02","open":2883,"high":2901,"low":2873,"close":2883,"volume":103510,"rsi_14":44.44,"sma_20":3176.0,"sma_60":3347.22,"sma_120":3447.56},{"date":"2025-09-03","open":2883,"high":2887,"low":2869,"close":2887,"volume":57435,"rsi_14":47.22,"sma_20":3173.5,"sma_60":3338.72,"sma_120":3444.43},{"date":"2025-09-04","open":2887,"high":2942,"low":2887,"close":2933,"volume":163326,"rsi_14":57.78,"sma_20":3174.0,"sma_60":3330.9,"sma_120":3441.92},{"date":"2025-09-05","open":2928,"high":3019,"low":2928,"close":3001,"volume":235644,"rsi_14":68.33,"sma_20":3178.75,"sma_60":3326.05,"sma_120":3440.19},{"date":"2025-09-08","open":2996,"high":3055,"low":2992,"close":3042,"volume":138754,"rsi_14":76.92,"sma_20":3186.0,"sma_60":3323.6,"sma_120":3439.01},{"date":"2025-09-09","open":3033,"high":3042,"low":3001,"close":3024,"volume":95764,"rsi_14":73.53,"sma_20":3192.5,"sma_60":3319.17,"sma_120":3437.53},{"date":"2025-09-10","open":3019,"high":3024,"low":2969,"close":2996,"volume":105225,"rsi_14":68.49,"sma_20":3197.75,"sma_60":3314.23,"sma_120":3435.61},{"date":"2025-09-11","open":2983,"high":3010,"low":2974,"close":3005,"volume":102647,"rsi_14":67.61,"sma_20":3203.75,"sma_60":3309.22,"sma_120":3433.6},{"date":"2025-09-12","open":3010,"high":3024,"low":2978,"close":2996,"volume":133938,"rsi_14":69.57,"sma_20":3209.0,"sma_60":3303.97,"sma_120":3431.75},{"date":"2025-09-15","open":2996,"high":3001,"low":2974,"close":2987,"volume":173942,"rsi_14":73.85,"sma_20":3213.75,"sma_60":3298.7,"sma_120":3429.86},{"date":"2025-09-16","open":2987,"high":3005,"low":2983,"close":2992,"volume":116615,"rsi_14":74.24,"sma_20":3219.75,"sma_60":3293.6,"sma_120":3428.13},{"date":"2025-09-17","open":2978,"high":2996,"low":2955,"close":2974,"volume":158984,"rsi_14":69.57,"sma_20":3225.0,"sma_60":3287.85,"sma_120":3426.16},{"date":"2025-09-18","open":2933,"high":2969,"low":2933,"close":2969,"volume":612278,"rsi_14":69.12,"sma_20":3230.5,"sma_60":3282.1,"sma_120":3424.14},{"date":"2025-09-19","open":3265,"high":3285,"low":3255,"close":3270,"volume":101743,"rsi_14":64.41,"sma_20":3235.0,"sma_60":3275.93,"sma_120":3422.25},{"date":"2025-09-22","open":2964,"high":3055,"low":2960,"close":3033,"volume":432351,"rsi_14":73.91,"sma_20":3243.75,"sma_60":3272.9,"sma_120":3420.73},{"date":"2025-09-23","open":3033,"high":3051,"low":2992,"close":3042,"volume":289684,"rsi_14":74.29,"sma_20":3254.5,"sma_60":3270.03,"sma_120":3419.43},{"date":"2025-09-24","open":3046,"high":3074,"low":3014,"close":3060,"volume":157568,"rsi_14":71.88,"sma_20":3266.25,"sma_60":3267.67,"sma_120":3418.08},{"date":"2025-09-25","open":3060,"high":3105,"low":3042,"close":3078,"volume":192619,"rsi_14":66.04,"sma_20":3278.75,"sma_60":3265.88,"sma_120":3416.94},{"date":"2025-09-26","open":3051,"high":3074,"low":3042,"close":3060,"volume":119308,"rsi_14":54.17,"sma_20":3290.0,"sma_60":3263.77,"sma_120":3415.72},{"date":"2025-09-29","open":3055,"high":3064,"low":3037,"close":3064,"volume":97365,"rsi_14":60.0,"sma_20":3299.25,"sma_60":3261.57,"sma_120":3414.74},{"date":"2025-09-30","open":3055,"high":3078,"low":3046,"close":3074,"volume":79899,"rsi_14":70.73,"sma_20":3309.75,"sma_60":3259.7,"sma_120":3414.47},{"date":"2025-10-01","open":3074,"high":3087,"low":3055,"close":3083,"volume":113041,"rsi_14":70.73,"sma_20":3320.5,"sma_60":3258.25,"sma_120":3414.07},{"date":"2025-10-02","open":3083,"high":3119,"low":3074,"close":3110,"volume":148894,"rsi_14":77.78,"sma_20":3330.25,"sma_60":3257.05,"sma_120":3414.17},{"date":"2025-10-10","open":3110,"high":3151,"low":3083,"close":3105,"volume":262245,"rsi_14":79.55,"sma_20":3336.0,"sma_60":3254.95,"sma_120":3413.65},{"date":"2025-10-13","open":3105,"high":3110,"low":3083,"close":3087,"volume":134670,"rsi_14":72.34,"sma_20":3338.5,"sma_60":3255.72,"sma_120":3413.01},{"date":"2025-10-14","open":3087,"high":3105,"low":3078,"close":3092,"volume":272902,"rsi_14":79.55,"sma_20":3342.25,"sma_60":3257.97,"sma_120":3412.57},{"date":"2025-10-15","open":3092,"high":3101,"low":3087,"close":3101,"volume":89896,"rsi_14":80.43,"sma_20":3348.0,"sma_60":3260.07,"sma_120":3412.02},{"date":"2025-10-16","open":3092,"high":3105,"low":3078,"close":3092,"volume":113308,"rsi_14":77.08,"sma_20":3352.75,"sma_60":3261.92,"sma_120":3411.12},{"date":"2025-10-17","open":3083,"high":3092,"low":3060,"close":3074,"volume":130026,"rsi_14":61.54,"sma_20":3357.0,"sma_60":3263.58,"sma_120":3409.98},{"date":"2025-10-20","open":3074,"high":3092,"low":3051,"close":3078,"volume":122928,"rsi_14":60.53,"sma_20":3362.0,"sma_60":3265.42,"sma_120":3408.56},{"date":"2025-10-21","open":3074,"high":3078,"low":3042,"close":3051,"volume":238219,"rsi_14":47.5,"sma_20":3365.25,"sma_60":3266.67,"sma_120":3406.88},{"date":"2025-10-22","open":3051,"high":3078,"low":3042,"close":3078,"volume":157328,"rsi_14":50.0,"sma_20":3371.0,"sma_60":3268.5,"sma_120":3405.74},{"date":"2025-10-23","open":3078,"high":3101,"low":3069,"close":3096,"volume":142547,"rsi_14":59.52,"sma_20":3377.75,"sma_60":3270.58,"sma_120":3404.77},{"date":"2025-10-24","open":3092,"high":3096,"low":3074,"close":3087,"volume":114280,"rsi_14":55.81,"sma_20":3384.0,"sma_60":3273.0,"sma_120":3403.68},{"date":"2025-10-27","open":3087,"high":3092,"low":3069,"close":3092,"volume":138711,"rsi_14":54.76,"sma_20":3387.25,"sma_60":3275.58,"sma_120":3402.58},{"date":"2025-10-28","open":3083,"high":3114,"low":3078,"close":3101,"volume":141490,"rsi_14":54.76,"sma_20":3390.5,"sma_60":3278.58,"sma_120":3401.57},{"date":"2025-10-29","open":3101,"high":3101,"low":3074,"close":3092,"volume":131901,"rsi_14":44.74,"sma_20":3392.25,"sma_60":3281.5,"sma_120":3400.4},{"date":"2025-10-30","open":3074,"high":3101,"low":3064,"close":3101,"volume":155733,"rsi_14":48.72,"sma_20":3393.5,"sma_60":3284.5,"sma_120":3399.22},{"date":"2025-10-31","open":3101,"high":3105,"low":3083,"close":3087,"volume":78613,"rsi_14":50.0,"sma_20":3395.0,"sma_60":3287.58,"sma_120":3397.63},{"date":"2025-11-03","open":3087,"high":3092,"low":3069,"close":3078,"volume":148917,"rsi_14":46.15,"sma_20":3395.75,"sma_60":3291.17,"sma_120":3396.0},{"date":"2025-11-04","open":3078,"high":3083,"low":3060,"close":3074,"volume":90456,"rsi_14":42.11,"sma_20":3395.75,"sma_60":3293.83,"sma_120":3394.37},{"date":"2025-11-05","open":3074,"high":3092,"low":3028,"close":3055,"volume":186337,"rsi_14":40.0,"sma_20":3394.25,"sma_60":3296.08,"sma_120":3392.44},{"date":"2025-11-06","open":3055,"high":3074,"low":3037,"close":3069,"volume":98470,"rsi_14":48.72,"sma_20":3392.0,"sma_60":3298.75,"sma_120":3390.6},{"date":"2025-11-07","open":3078,"high":3087,"low":3051,"close":3074,"volume":73788,"rsi_14":48.72,"sma_20":3390.25,"sma_60":3301.67,"sma_120":3388.8},{"date":"2025-11-10","open":3074,"high":3092,"low":3064,"close":3074,"volume":67836,"rsi_14":57.58,"sma_20":3389.5,"sma_60":3304.67,"sma_120":3386.88},{"date":"2025-11-11","open":3083,"high":3110,"low":3078,"close":3110,"volume":179921,"rsi_14":60.0,"sma_20":3390.5,"sma_60":3308.42,"sma_120":3385.42},{"date":"2025-11-12","open":3105,"high":3146,"low":3101,"close":3137,"volume":107226,"rsi_14":62.16,"sma_20":3392.5,"sma_60":3312.75,"sma_120":3384.0},{"date":"2025-11-13","open":3142,"high":3146,"low":3119,"close":3142,"volume":85585,"rsi_14":66.67,"sma_20":3395.25,"sma_60":3317.25,"sma_120":3382.82},{"date":"2025-11-14","open":3137,"high":3146,"low":3128,"close":3142,"volume":114497,"rsi_14":65.71,"sma_20":3399.0,"sma_60":3321.67,"sma_120":3381.49},{"date":"2025-11-17","open":3137,"high":3142,"low":3092,"close":3142,"volume":185629,"rsi_14":63.64,"sma_20":3402.5,"sma_60":3326.08,"sma_120":3380.07},{"date":"2025-11-18","open":3137,"high":3155,"low":3119,"close":3133,"volume":124752,"rsi_14":63.64,"sma_20":3407.0,"sma_60":3330.67,"sma_120":3378.53},{"date":"2025-11-19","open":3110,"high":3155,"low":3110,"close":3146,"volume":120537,"rsi_14":64.71,"sma_20":3410.75,"sma_60":3335.58,"sma_120":3377.12},{"date":"2025-11-20","open":3146,"high":3174,"low":3137,"close":3174,"volume":142447,"rsi_14":75.68,"sma_20":3415.0,"sma_60":3341.08,"sma_120":3376.19},{"date":"2025-11-21","open":3137,"high":3183,"low":3137,"close":3174,"volume":223727,"rsi_14":80.0,"sma_20":3419.75,"sma_60":3346.25,"sma_120":3375.11},{"date":"2025-11-24","open":3174,"high":3187,"low":3151,"close":3178,"volume":126001,"rsi_14":82.86,"sma_20":3424.5,"sma_60":3351.83,"sma_120":3374.07},{"date":"2025-11-25","open":3178,"high":3192,"low":3164,"close":3174,"volume":87049,"rsi_14":90.62,"sma_20":3428.5,"sma_60":3357.83,"sma_120":3373.03},{"date":"2025-11-26","open":3169,"high":3183,"low":3164,"close":3178,"volume":113282,"rsi_14":90.0,"sma_20":3433.25,"sma_60":3363.92,"sma_120":3371.98},{"date":"2025-11-27","open":3183,"high":3219,"low":3164,"close":3219,"volume":151218,"rsi_14":92.11,"sma_20":3439.75,"sma_60":3370.67,"sma_120":3371.23},{"date":"2025-11-28","open":3219,"high":3228,"low":3210,"close":3228,"volume":64066,"rsi_14":92.5,"sma_20":3447.5,"sma_60":3377.5,"sma_120":3370.44},{"date":"2025-12-01","open":3233,"high":3233,"low":3201,"close":3224,"volume":56762,"rsi_14":87.88,"sma_20":3455.5,"sma_60":3383.5,"sma_120":3369.53},{"date":"2025-12-02","open":3224,"high":3228,"low":3210,"close":3224,"volume":81963,"rsi_14":85.19,"sma_20":3463.75,"sma_60":3389.75,"sma_120":3368.48},{"date":"2025-12-03","open":3224,"high":3264,"low":3224,"close":3260,"volume":136151,"rsi_14":88.24,"sma_20":3475.0,"sma_60":3396.58,"sma_120":3367.65},{"date":"2025-12-04","open":3260,"high":3274,"low":3255,"close":3274,"volume":82310,"rsi_14":89.19,"sma_20":3486.25,"sma_60":3402.83,"sma_120":3366.87},{"date":"2025-12-05","open":3274,"high":3283,"low":3264,"close":3283,"volume":139358,"rsi_14":89.74,"sma_20":3497.75,"sma_60":3408.0,"sma_120":3367.03},{"date":"2025-12-08","open":3283,"high":3287,"low":3264,"close":3269,"volume":63438,"rsi_14":87.5,"sma_20":3508.5,"sma_60":3412.17,"sma_120":3367.88},{"date":"2025-12-09","open":3274,"high":3274,"low":3224,"close":3242,"volume":111033,"rsi_14":74.42,"sma_20":3515.75,"sma_60":3416.17,"sma_120":3367.67},{"date":"2025-12-10","open":3242,"high":3278,"low":3242,"close":3269,"volume":147702,"rsi_14":74.42,"sma_20":3523.0,"sma_60":3421.17,"sma_120":3367.7},{"date":"2025-12-11","open":3269,"high":3274,"low":3237,"close":3246,"volume":126903,"rsi_14":66.67,"sma_20":3528.75,"sma_60":3425.58,"sma_120":3367.4},{"date":"2025-12-12","open":3246,"high":3269,"low":3237,"close":3242,"volume":86971,"rsi_14":64.58,"sma_20":3534.25,"sma_60":3430.08,"sma_120":3367.03},{"date":"2025-12-15","open":3233,"high":3242,"low":3183,"close":3214,"volume":141732,"rsi_14":58.49,"sma_20":3538.25,"sma_60":3434.25,"sma_120":3366.47},{"date":"2025-12-16","open":3214,"high":3214,"low":3192,"close":3210,"volume":77244,"rsi_14":56.6,"sma_20":3542.5,"sma_60":3438.25,"sma_120":3365.93},{"date":"2025-12-17","open":3210,"high":3224,"low":3178,"close":3196,"volume":134803,"rsi_14":44.68,"sma_20":3545.25,"sma_60":3442.33,"sma_120":3365.09},{"date":"2025-12-18","open":3205,"high":3205,"low":3169,"close":3183,"volume":123747,"rsi_14":39.58,"sma_20":3545.75,"sma_60":3446.17,"sma_120":3364.13},{"date":"2025-12-19","open":3201,"high":3228,"low":3183,"close":3219,"volume":95970,"rsi_14":49.09,"sma_20":3548.25,"sma_60":3450.67,"sma_120":3363.3},{"date":"2025-12-22","open":3205,"high":3228,"low":3183,"close":3192,"volume":137437,"rsi_14":44.26,"sma_20":3549.0,"sma_60":3453.58,"sma_120":3363.24},{"date":"2025-12-23","open":3192,"high":3210,"low":3178,"close":3196,"volume":91819,"rsi_14":37.04,"sma_20":3550.25,"sma_60":3456.42,"sma_120":3363.22},{"date":"2025-12-24","open":3205,"high":3205,"low":3169,"close":3183,"volume":174705,"rsi_14":31.48,"sma_20":3550.5,"sma_60":3458.67,"sma_120":3363.17},{"date":"2025-12-26","open":3192,"high":3196,"low":3160,"close":3174,"volume":265688,"rsi_14":27.78,"sma_20":3548.0,"sma_60":3460.42,"sma_120":3363.15},{"date":"2025-12-29","open":3193,"high":3202,"low":3155,"close":3183,"volume":278939,"rsi_14":18.99,"sma_20":3538.0,"sma_60":3460.17,"sma_120":3361.97},{"date":"2025-12-30","open":3183,"high":3202,"low":3155,"close":3197,"volume":169694,"rsi_14":23.68,"sma_20":3529.0,"sma_60":3460.08,"sma_120":3360.82},{"date":"2026-01-02","open":3193,"high":3207,"low":3178,"close":3207,"volume":150962,"rsi_14":19.44,"sma_20":3520.5,"sma_60":3460.0,"sma_120":3359.85},{"date":"2026-01-05","open":3207,"high":3212,"low":3183,"close":3202,"volume":181493,"rsi_14":20.59,"sma_20":3509.75,"sma_60":3459.67,"sma_120":3358.96},{"date":"2026-01-06","open":3202,"high":3231,"low":3197,"close":3221,"volume":206686,"rsi_14":25.35,"sma_20":3499.25,"sma_60":3459.17,"sma_120":3358.11},{"date":"2026-01-07","open":3231,"high":3235,"low":3193,"close":3221,"volume":164844,"rsi_14":27.69,"sma_20":3488.25,"sma_60":3458.75,"sma_120":3356.85},{"date":"2026-01-08","open":3221,"high":3226,"low":3174,"close":3188,"volume":289686,"rsi_14":25.35,"sma_20":3476.25,"sma_60":3458.08,"sma_120":3356.9},{"date":"2026-01-09","open":3197,"high":3202,"low":3166,"close":3178,"volume":173642,"rsi_14":25.71,"sma_20":3465.25,"sma_60":3457.17,"sma_120":3357.57},{"date":"2026-01-12","open":3178,"high":3178,"low":3140,"close":3159,"volume":216613,"rsi_14":25.35,"sma_20":3451.75,"sma_60":3455.75,"sma_120":3357.91},{"date":"2026-01-13","open":3164,"high":3178,"low":3150,"close":3174,"volume":100799,"rsi_14":19.7,"sma_20":3440.25,"sma_60":3454.75,"sma_120":3358.33},{"date":"2026-01-14","open":3174,"high":3178,"low":3159,"close":3178,"volume":70944,"rsi_14":22.95,"sma_20":3429.25,"sma_60":3454.17,"sma_120":3358.88},{"date":"2026-01-15","open":3174,"high":3207,"low":3164,"close":3202,"volume":166662,"rsi_14":27.69,"sma_20":3421.0,"sma_60":3453.92,"sma_120":3359.67},{"date":"2026-01-16","open":3202,"high":3212,"low":3183,"close":3197,"volume":55436,"rsi_14":42.03,"sma_20":3446.5,"sma_60":3380.5,"sma_120":3368.03},{"date":"2026-01-19","open":3197,"high":3212,"low":3174,"close":3212,"volume":115896,"rsi_14":32.81,"sma_20":3406.0,"sma_60":3454.0,"sma_120":3361.25},{"date":"2026-01-20","open":3212,"high":3245,"low":3207,"close":3245,"volume":157043,"rsi_14":65.12,"sma_20":3401.75,"sma_60":3454.17,"sma_120":3362.38},{"date":"2026-01-21","open":3235,"high":3235,"low":3197,"close":3221,"volume":77465,"rsi_14":55.56,"sma_20":3394.25,"sma_60":3454.08,"sma_120":3363.54},{"date":"2026-01-22","open":3221,"high":3226,"low":3188,"close":3216,"volume":98523,"rsi_14":52.27,"sma_20":3388.0,"sma_60":3453.83,"sma_120":3364.71},{"date":"2026-01-23","open":3216,"high":3221,"low":3188,"close":3202,"volume":112488,"rsi_14":50.0,"sma_20":3380.75,"sma_60":3453.17,"sma_120":3365.88},{"date":"2026-01-26","open":3207,"high":3212,"low":3174,"close":3212,"volume":322515,"rsi_14":47.73,"sma_20":3374.75,"sma_60":3452.83,"sma_120":3367.17},{"date":"2026-01-27","open":3212,"high":3212,"low":3193,"close":3202,"volume":195823,"rsi_14":45.65,"sma_20":3368.75,"sma_60":3452.17,"sma_120":3368.33},{"date":"2026-01-28","open":3202,"high":3212,"low":3155,"close":3174,"volume":282036,"rsi_14":46.67,"sma_20":3368.25,"sma_60":3451.25,"sma_120":3369.42},{"date":"2026-01-29","open":3155,"high":3169,"low":3145,"close":3159,"volume":131800,"rsi_14":45.65,"sma_20":3366.25,"sma_60":3450.25,"sma_120":3370.71},{"date":"2026-01-30","open":3155,"high":3159,"low":3117,"close":3136,"volume":274055,"rsi_14":44.68,"sma_20":3362.5,"sma_60":3448.92,"sma_120":3371.38},{"date":"2026-02-02","open":3126,"high":3136,"low":3102,"close":3117,"volume":193300,"rsi_14":37.5,"sma_20":3358.0,"sma_60":3447.58,"sma_120":3371.83},{"date":"2026-02-03","open":3107,"high":3155,"low":3107,"close":3140,"volume":153184,"rsi_14":42.31,"sma_20":3353.75,"sma_60":3446.42,"sma_120":3372.58},{"date":"2026-02-04","open":3159,"high":3159,"low":3117,"close":3155,"volume":107396,"rsi_14":31.94,"sma_20":3443.5,"sma_60":3383.0,"sma_120":3365.11},{"date":"2026-02-05","open":3155,"high":3159,"low":3136,"close":3150,"volume":100225,"rsi_14":30.56,"sma_20":3441.25,"sma_60":3385.33,"sma_120":3362.03},{"date":"2026-02-06","open":3159,"high":3174,"low":3112,"close":3169,"volume":80590,"rsi_14":34.21,"sma_20":3439.25,"sma_60":3387.17,"sma_120":3359.03},{"date":"2026-02-09","open":3150,"high":3174,"low":3145,"close":3164,"volume":93560,"rsi_14":33.77,"sma_20":3436.75,"sma_60":3387.67,"sma_120":3356.86},{"date":"2026-02-10","open":3169,"high":3169,"low":3145,"close":3164,"volume":77932,"rsi_14":34.67,"sma_20":3434.25,"sma_60":3387.42,"sma_120":3355.51},{"date":"2026-02-11","open":3164,"high":3169,"low":3150,"close":3159,"volume":89074,"rsi_14":31.51,"sma_20":3429.5,"sma_60":3387.42,"sma_120":3353.29},{"date":"2026-02-12","open":3159,"high":3169,"low":3150,"close":3164,"volume":142639,"rsi_14":26.47,"sma_20":3423.5,"sma_60":3388.0,"sma_120":3351.12},{"date":"2026-02-13","open":3164,"high":3174,"low":3017,"close":3150,"volume":217238,"rsi_14":25.35,"sma_20":3416.5,"sma_60":3388.17,"sma_120":3348.69},{"date":"2026-02-19","open":3155,"high":3155,"low":3112,"close":3121,"volume":383458,"rsi_14":22.37,"sma_20":3408.0,"sma_60":3388.0,"sma_120":3345.98},{"date":"2026-02-20","open":3131,"high":3131,"low":3074,"close":3102,"volume":276638,"rsi_14":21.52,"sma_20":3398.5,"sma_60":3387.67,"sma_120":3343.18},{"date":"2026-02-23","open":3069,"high":3112,"low":3041,"close":3069,"volume":495154,"rsi_14":18.82,"sma_20":3387.75,"sma_60":3386.67,"sma_120":3340.13},{"date":"2026-02-24","open":3055,"high":3069,"low":3022,"close":3041,"volume":439977,"rsi_14":8.54,"sma_20":3374.75,"sma_60":3385.5,"sma_120":3336.68},{"date":"2026-02-25","open":3045,"high":3069,"low":3007,"close":3022,"volume":400908,"rsi_14":28.26,"sma_20":3303.0,"sma_60":3411.33,"sma_120":3384.58},{"date":"2026-02-26","open":3022,"high":3026,"low":2993,"close":3022,"volume":531821,"rsi_14":10.64,"sma_20":3343.75,"sma_60":3382.5,"sma_120":3329.22},{"date":"2026-02-27","open":3022,"high":3041,"low":3003,"close":3036,"volume":195237,"rsi_14":19.51,"sma_20":3284.25,"sma_60":3400.33,"sma_120":3385.5},{"date":"2026-03-03","open":3036,"high":3036,"low":3003,"close":3022,"volume":337762,"rsi_14":18.6,"sma_20":3276.25,"sma_60":3394.17,"sma_120":3385.83},{"date":"2026-03-04","open":2998,"high":3022,"low":2893,"close":2908,"volume":622128,"rsi_14":6.35,"sma_20":3263.0,"sma_60":3386.08,"sma_120":3384.79},{"date":"2026-03-05","open":2946,"high":3026,"low":2946,"close":2993,"volume":121049,"rsi_14":27.5,"sma_20":3255.5,"sma_60":3379.5,"sma_120":3384.62},{"date":"2026-03-06","open":2993,"high":3022,"low":2974,"close":3017,"volume":101414,"rsi_14":31.76,"sma_20":3250.25,"sma_60":3372.67,"sma_120":3384.62},{"date":"2026-03-09","open":2984,"high":2990,"low":2893,"close":2950,"volume":149125,"rsi_14":27.55,"sma_20":3240.25,"sma_60":3364.42,"sma_120":3383.62},{"date":"2026-03-10","open":2955,"high":2993,"low":2908,"close":2955,"volume":129118,"rsi_14":27.55,"sma_20":3229.75,"sma_60":3356.08,"sma_120":3382.04},{"date":"2026-03-11","open":2955,"high":3036,"low":2946,"close":2993,"volume":140129,"rsi_14":33.98,"sma_20":3221.5,"sma_60":3348.67,"sma_120":3380.42},{"date":"2026-03-12","open":2993,"high":3050,"low":2993,"close":3050,"volume":393974,"rsi_14":43.12,"sma_20":3215.25,"sma_60":3342.75,"sma_120":3379.46},{"date":"2026-03-13","open":3050,"high":3088,"low":3022,"close":3083,"volume":167505,"rsi_14":48.21,"sma_20":3211.0,"sma_60":3336.92,"sma_120":3379.04},{"date":"2026-03-16","open":3079,"high":3093,"low":3060,"close":3083,"volume":83448,"rsi_14":51.43,"sma_20":3206.75,"sma_60":3343.5,"sma_120":3299.61},{"date":"2026-03-17","open":3083,"high":3121,"low":3060,"close":3117,"volume":171386,"rsi_14":57.55,"sma_20":3204.5,"sma_60":3341.5,"sma_120":3299.73},{"date":"2026-03-18","open":3126,"high":3126,"low":3107,"close":3121,"volume":144943,"rsi_14":60.19,"sma_20":3202.25,"sma_60":3339.42,"sma_120":3299.74},{"date":"2026-03-19","open":3121,"high":3126,"low":3088,"close":3107,"volume":101318,"rsi_14":58.49,"sma_20":3200.0,"sma_60":3337.25,"sma_120":3299.58},{"date":"2026-03-20","open":3107,"high":3121,"low":3088,"close":3117,"volume":131033,"rsi_14":58.1,"sma_20":3199.75,"sma_60":3335.58,"sma_120":3299.58},{"date":"2026-03-23","open":3098,"high":3112,"low":3060,"close":3074,"volume":196334,"rsi_14":54.95,"sma_20":3198.25,"sma_60":3333.08,"sma_120":3299.25},{"date":"2026-03-24","open":3098,"high":3102,"low":3045,"close":3064,"volume":112579,"rsi_14":68.54,"sma_20":3198.0,"sma_60":3330.92,"sma_120":3298.79},{"date":"2026-03-25","open":3069,"high":3083,"low":3041,"close":3079,"volume":94366,"rsi_14":62.16,"sma_20":3200.0,"sma_60":3328.5,"sma_120":3298.5},{"date":"2026-03-26","open":3074,"high":3093,"low":3060,"close":3083,"volume":69115,"rsi_14":60.0,"sma_20":3203.25,"sma_60":3325.83,"sma_120":3298.21},{"date":"2026-03-27","open":3055,"high":3079,"low":3050,"close":3069,"volume":165259,"rsi_14":71.19,"sma_20":3205.75,"sma_60":3323.08,"sma_120":3298.04},{"date":"2026-03-30","open":3041,"high":3050,"low":2993,"close":3041,"volume":142587,"rsi_14":64.06,"sma_20":3206.0,"sma_60":3319.75,"sma_120":3297.67},{"date":"2026-03-31","open":3012,"high":3064,"low":3007,"close":3050,"volume":142325,"rsi_14":60.34,"sma_20":3207.5,"sma_60":3316.42,"sma_120":3297.5},{"date":"2026-04-01","open":3064,"high":3098,"low":3055,"close":3074,"volume":107308,"rsi_14":54.9,"sma_20":3216.25,"sma_60":3313.67,"sma_120":3297.58},{"date":"2026-04-02","open":3045,"high":3088,"low":3045,"close":3074,"volume":100619,"rsi_14":47.73,"sma_20":3220.5,"sma_60":3310.75,"sma_120":3297.62},{"date":"2026-04-03","open":3240,"high":3265,"low":3235,"close":3260,"volume":75987,"rsi_14":53.06,"sma_20":3224.75,"sma_60":3308.5,"sma_120":3298.04},{"date":"2026-04-06","open":3098,"high":3164,"low":3069,"close":3121,"volume":142488,"rsi_14":51.06,"sma_20":3233.75,"sma_60":3306.83,"sma_120":3299.0},{"date":"2026-04-07","open":3088,"high":3145,"low":3088,"close":3136,"volume":114329,"rsi_14":53.06,"sma_20":3243.25,"sma_60":3305.5,"sma_120":3299.67},{"date":"2026-04-08","open":3145,"high":3169,"low":3140,"close":3164,"volume":136350,"rsi_14":61.54,"sma_20":3252.25,"sma_60":3305.0,"sma_120":3300.54},{"date":"2026-04-09","open":3164,"high":3164,"low":3131,"close":3150,"volume":92986,"rsi_14":56.6,"sma_20":3257.5,"sma_60":3304.0,"sma_120":3301.38},{"date":"2026-04-10","open":3164,"high":3202,"low":3164,"close":3197,"volume":151164,"rsi_14":74.07,"sma_20":3263.5,"sma_60":3303.75,"sma_120":3302.71},{"date":"2026-04-13","open":3174,"high":3216,"low":3174,"close":3207,"volume":168348,"rsi_14":77.78,"sma_20":3270.0,"sma_60":3303.67,"sma_120":3304.17},{"date":"2026-04-14","open":3212,"high":3212,"low":3169,"close":3197,"volume":177300,"rsi_14":73.58,"sma_20":3274.25,"sma_60":3302.75,"sma_120":3305.58},{"date":"2026-04-15","open":3183,"high":3202,"low":3164,"close":3183,"volume":181199,"rsi_14":69.09,"sma_20":3277.5,"sma_60":3301.08,"sma_120":3306.92},{"date":"2026-04-16","open":3183,"high":3188,"low":3145,"close":3174,"volume":164745,"rsi_14":70.37,"sma_20":3281.0,"sma_60":3299.17,"sma_120":3308.21},{"date":"2026-04-17","open":3174,"high":3221,"low":2984,"close":3207,"volume":186629,"rsi_14":81.82,"sma_20":3285.75,"sma_60":3297.83,"sma_120":3309.75},{"date":"2026-04-20","open":3207,"high":3259,"low":3183,"close":3250,"volume":195552,"rsi_14":83.87,"sma_20":3295.0,"sma_60":3297.25,"sma_120":3311.67},{"date":"2026-04-21","open":3240,"high":3278,"low":3231,"close":3250,"volume":137673,"rsi_14":82.46,"sma_20":3304.75,"sma_60":3296.83,"sma_120":3313.75},{"date":"2026-04-22","open":3235,"high":3297,"low":3231,"close":3292,"volume":145755,"rsi_14":84.85,"sma_20":3316.0,"sma_60":3296.92,"sma_120":3316.25},{"date":"2026-04-23","open":3292,"high":3302,"low":3269,"close":3297,"volume":130903,"rsi_14":83.87,"sma_20":3327.25,"sma_60":3296.58,"sma_120":3318.83},{"date":"2026-04-24","open":3273,"high":3311,"low":3273,"close":3302,"volume":127296,"rsi_14":82.76,"sma_20":3339.5,"sma_60":3296.33,"sma_120":3321.29},{"date":"2026-04-27","open":3302,"high":3316,"low":3278,"close":3302,"volume":106274,"rsi_14":81.82,"sma_20":3353.25,"sma_60":3296.0,"sma_120":3323.92},{"date":"2026-04-28","open":3302,"high":3326,"low":3288,"close":3326,"volume":202530,"rsi_14":81.48,"sma_20":3367.75,"sma_60":3296.17,"sma_120":3327.0},{"date":"2026-04-29","open":3321,"high":3321,"low":3188,"close":3212,"volume":341148,"rsi_14":58.67,"sma_20":3375.0,"sma_60":3294.25,"sma_120":3329.08},{"date":"2026-04-30","open":3212,"high":3226,"low":3164,"close":3193,"volume":200614,"rsi_14":49.23,"sma_20":3395.25,"sma_60":3301.67,"sma_120":3292.12},{"date":"2026-05-04","open":3193,"high":3202,"low":3074,"close":3107,"volume":337420,"rsi_14":37.65,"sma_20":3381.75,"sma_60":3285.58,"sma_120":3335.0},{"date":"2026-05-06","open":3131,"high":3131,"low":3003,"close":3050,"volume":441648,"rsi_14":33.68,"sma_20":3378.0,"sma_60":3284.0,"sma_120":3334.88},{"date":"2026-05-07","open":3045,"high":3045,"low":2998,"close":3036,"volume":214045,"rsi_14":33.68,"sma_20":3372.75,"sma_60":3281.92,"sma_120":3334.0},{"date":"2026-05-08","open":3036,"high":3041,"low":3007,"close":3012,"volume":165799,"rsi_14":32.65,"sma_20":3364.75,"sma_60":3279.5,"sma_120":3332.54},{"date":"2026-05-11","open":3041,"high":3041,"low":2874,"close":2912,"volume":515819,"rsi_14":22.32,"sma_20":3352.25,"sma_60":3275.0,"sma_120":3330.38},{"date":"2026-05-12","open":2950,"high":2950,"low":2855,"close":2898,"volume":359604,"rsi_14":15.09,"sma_20":3336.5,"sma_60":3270.33,"sma_120":3328.33},{"date":"2026-05-13","open":2898,"high":2922,"low":2865,"close":2879,"volume":299535,"rsi_14":14.55,"sma_20":3319.25,"sma_60":3265.33,"sma_120":3326.04},{"date":"2026-05-14","open":2879,"high":2965,"low":2860,"close":2965,"volume":258949,"rsi_14":21.01,"sma_20":3307.0,"sma_60":3261.92,"sma_120":3324.58},{"date":"2026-05-15","open":2965,"high":3060,"low":2931,"close":3012,"volume":138902,"rsi_14":26.56,"sma_20":3298.0,"sma_60":3259.25,"sma_120":3323.62},{"date":"2026-05-18","open":3003,"high":3003,"low":2917,"close":2950,"volume":185629,"rsi_14":23.57,"sma_20":3286.25,"sma_60":3255.75,"sma_120":3322.08},{"date":"2026-05-19","open":2950,"high":3012,"low":2912,"close":2988,"volume":187205,"rsi_14":27.7,"sma_20":3274.75,"sma_60":3253.42,"sma_120":3321.04},{"date":"2026-05-20","open":2988,"high":2988,"low":2903,"close":2941,"volume":198961,"rsi_14":23.53,"sma_20":3258.5,"sma_60":3250.58,"sma_120":3319.58},{"date":"2026-05-21","open":2941,"high":2974,"low":2865,"close":2865,"volume":390534,"rsi_14":24.83,"sma_20":3238.25,"sma_60":3247.0,"sma_120":3317.46},{"date":"2026-05-22","open":2865,"high":2912,"low":2860,"close":2912,"volume":161625,"rsi_14":30.46,"sma_20":3218.25,"sma_60":3244.75,"sma_120":3315.21},{"date":"2026-05-26","open":2912,"high":2917,"low":2874,"close":2917,"volume":137323,"rsi_14":35.07,"sma_20":3198.25,"sma_60":3242.92,"sma_120":3312.92},{"date":"2026-05-27","open":2917,"high":2917,"low":2865,"close":2889,"volume":121875,"rsi_14":36.72,"sma_20":3176.5,"sma_60":3240.58,"sma_120":3310.21},{"date":"2026-05-28","open":2912,"high":2912,"low":2870,"close":2874,"volume":222600,"rsi_14":36.72,"sma_20":3154.0,"sma_60":3237.75,"sma_120":3307.21},{"date":"2026-05-29","open":2874,"high":2879,"low":2841,"close":2850,"volume":231046,"rsi_14":36.72,"sma_20":3129.0,"sma_60":3234.75,"sma_120":3304.17},{"date":"2026-06-01","open":2850,"high":2850,"low":2746,"close":2793,"volume":344070,"rsi_14":39.5,"sma_20":3107.0,"sma_60":3232.75,"sma_120":3300.58},{"date":"2026-06-02","open":2755,"high":2850,"low":2751,"close":2846,"volume":182968,"rsi_14":45.67,"sma_20":3088.75,"sma_60":3230.17,"sma_120":3297.38},{"date":"2026-06-04","open":2850,"high":2855,"low":2765,"close":2808,"volume":170147,"rsi_14":44.27,"sma_20":3073.0,"sma_60":3226.5,"sma_120":3293.75},{"date":"2026-06-05","open":2803,"high":2836,"low":2770,"close":2798,"volume":113171,"rsi_14":34.78,"sma_20":3059.75,"sma_60":3223.83,"sma_120":3289.79},{"date":"2026-06-08","open":2793,"high":2841,"low":2746,"close":2755,"volume":217869,"rsi_14":26.32,"sma_20":3045.0,"sma_60":3220.33,"sma_120":3285.5},{"date":"2026-06-09","open":2765,"high":2846,"low":2755,"close":2836,"volume":149988,"rsi_14":39.83,"sma_20":3035.75,"sma_60":3217.58,"sma_120":3282.08},{"date":"2026-06-10","open":2836,"high":2903,"low":2793,"close":2865,"volume":121654,"rsi_14":38.79,"sma_20":3033.25,"sma_60":3214.33,"sma_120":3278.88},{"date":"2026-06-11","open":2850,"high":2879,"low":2827,"close":2855,"volume":172299,"rsi_14":41.67,"sma_20":3031.0,"sma_60":3210.33,"sma_120":3275.5},{"date":"2026-06-12","open":2865,"high":2874,"low":2846,"close":2850,"volume":96486,"rsi_14":48.39,"sma_20":3029.5,"sma_60":3206.25,"sma_120":3272.17},{"date":"2026-06-15","open":2855,"high":2908,"low":2855,"close":2898,"volume":177791,"rsi_14":48.39,"sma_20":3026.0,"sma_60":3202.42,"sma_120":3269.42},{"date":"2026-06-16","open":2898,"high":2927,"low":2884,"close":2912,"volume":138398,"rsi_14":49.47,"sma_20":3020.75,"sma_60":3198.75,"sma_120":3266.75},{"date":"2026-06-17","open":2893,"high":2950,"low":2884,"close":2941,"volume":124149,"rsi_14":77.78,"sma_20":3018.25,"sma_60":3178.08,"sma_120":3247.88},{"date":"2026-06-18","open":2946,"high":2946,"low":2898,"close":2927,"volume":59555,"rsi_14":55.79,"sma_20":3017.0,"sma_60":3192.5,"sma_120":3262.04},{"date":"2026-06-19","open":2946,"high":2946,"low":2836,"close":2893,"volume":222964,"rsi_14":54.64,"sma_20":3014.5,"sma_60":3189.33,"sma_120":3259.04},{"date":"2026-06-22","open":2893,"high":2893,"low":2855,"close":2893,"volume":125620,"rsi_14":62.35,"sma_20":3016.0,"sma_60":3186.33,"sma_120":3256.12},{"date":"2026-06-23","open":2893,"high":2936,"low":2855,"close":2889,"volume":248869,"rsi_14":56.0,"sma_20":3014.75,"sma_60":3183.0,"sma_120":3253.12},{"date":"2026-06-24","open":2936,"high":2936,"low":2841,"close":2898,"volume":117255,"rsi_14":63.77,"sma_20":3013.75,"sma_60":3179.75,"sma_120":3250.12},{"date":"2026-06-25","open":2903,"high":2917,"low":2850,"close":2893,"volume":120044,"rsi_14":64.71,"sma_20":3014.0,"sma_60":3176.67,"sma_120":3247.17},{"date":"2026-06-26","open":2893,"high":2908,"low":2836,"close":2860,"volume":281621,"rsi_14":66.67,"sma_20":3013.25,"sma_60":3173.5,"sma_120":3243.83},{"date":"2026-06-29","open":2860,"high":2915,"low":2850,"close":2905,"volume":153191,"rsi_14":38.57,"sma_20":3008.5,"sma_60":3168.42,"sma_120":3239.75},{"date":"2026-06-30","open":2905,"high":3000,"low":2900,"close":2960,"volume":92242,"rsi_14":42.67,"sma_20":3009.5,"sma_60":3163.83,"sma_120":3236.21},{"date":"2026-07-01","open":2970,"high":2970,"low":2920,"close":2935,"volume":56500,"rsi_14":41.03,"sma_20":3006.5,"sma_60":3158.83,"sma_120":3232.5},{"date":"2026-07-02","open":2935,"high":2935,"low":2855,"close":2915,"volume":106018,"rsi_14":39.51,"sma_20":3004.5,"sma_60":3153.08,"sma_120":3228.79},{"date":"2026-07-03","open":2915,"high":2945,"low":2880,"close":2945,"volume":177584,"rsi_14":36.36,"sma_20":3004.5,"sma_60":3147.42,"sma_120":3225.21},{"date":"2026-07-06","open":2930,"high":2985,"low":2920,"close":2945,"volume":85619,"rsi_14":33.78,"sma_20":3006.75,"sma_60":3141.5,"sma_120":3221.58},{"date":"2026-07-07","open":2950,"high":2980,"low":2895,"close":2980,"volume":103941,"rsi_14":34.67,"sma_20":3006.5,"sma_60":3135.67,"sma_120":3218.25},{"date":"2026-07-08","open":2980,"high":2990,"low":2920,"close":2955,"volume":88931,"rsi_14":33.77,"sma_20":3003.5,"sma_60":3129.67,"sma_120":3214.38},{"date":"2026-07-09","open":2955,"high":2970,"low":2905,"close":2935,"volume":94807,"rsi_14":35.14,"sma_20":3000.0,"sma_60":3122.5,"sma_120":3210.08},{"date":"2026-07-10","open":2935,"high":2970,"low":2925,"close":2970,"volume":45459,"rsi_14":40.74,"sma_20":2998.5,"sma_60":3115.75,"sma_120":3206.04},{"date":"2026-07-13","open":3000,"high":3005,"low":2880,"close":2905,"volume":90545,"rsi_14":35.48,"sma_20":2991.25,"sma_60":3108.08,"sma_120":3201.46},{"date":"2026-07-14","open":2905,"high":2965,"low":2890,"close":2960,"volume":88315,"rsi_14":41.18,"sma_20":2986.0,"sma_60":3101.58,"sma_120":3197.33},{"date":"2026-07-15","open":2970,"high":2970,"low":2925,"close":2965,"volume":53990,"rsi_14":42.16,"sma_20":2979.5,"sma_60":3095.33,"sma_120":3193.33},{"date":"2026-07-16","open":2955,"high":2995,"low":2930,"close":2985,"volume":43753,"rsi_14":47.47,"sma_20":2974.75,"sma_60":3088.83,"sma_120":3189.38},{"date":"2026-07-20","open":2975,"high":3005,"low":2925,"close":2975,"volume":61463,"rsi_14":58.75,"sma_20":2971.25,"sma_60":3081.42,"sma_120":3185.08},{"date":"2026-07-21","open":2975,"high":2980,"low":2940,"close":2980,"volume":28638,"rsi_14":52.86,"sma_20":2968.0,"sma_60":3074.08,"sma_120":3180.83},{"date":"2026-07-22","open":2980,"high":2995,"low":2920,"close":2960,"volume":42559,"rsi_14":53.62,"sma_20":2964.0,"sma_60":3065.67,"sma_120":3176.38},{"date":"2026-07-23","open":2960,"high":3005,"low":2935,"close":3005,"volume":97456,"rsi_14":62.16,"sma_20":2961.75,"sma_60":3057.92,"sma_120":3172.33},{"date":"2026-07-24","open":2990,"high":3020,"low":2960,"close":3015,"volume":118093,"rsi_14":60.0,"sma_20":2960.25,"sma_60":3050.25,"sma_120":3168.33},{"date":"2026-07-27","open":3005,"high":3065,"low":3005,"close":3030,"volume":100622,"rsi_14":61.64,"sma_20":2961.25,"sma_60":3042.83,"sma_120":3164.08},{"date":"2026-07-28","open":3030,"high":3045,"low":2970,"close":3010,"volume":74382,"rsi_14":54.29,"sma_20":2966.5,"sma_60":3034.67,"sma_120":3159.58},{"date":"2026-07-29","open":3010,"high":3020,"low":2920,"close":2990,"volume":171221,"rsi_14":55.07,"sma_20":2968.0,"sma_60":3028.17,"sma_120":3156.46},{"date":"2026-07-30","open":2990,"high":3005,"low":2965,"close":2995,"volume":50764,"rsi_14":59.09,"sma_20":2971.0,"sma_60":3022.08,"sma_120":3153.92},{"date":"2026-07-31","open":3015,"high":3015,"low":2930,"close":2965,"volume":76116,"rsi_14":49.23,"sma_20":2973.5,"sma_60":3017.0,"sma_120":3151.29},{"date":"2026-08-03","open":2980,"high":2980,"low":2930,"close":2955,"volume":67696,"rsi_14":59.26,"sma_20":2974.0,"sma_60":3012.75,"sma_120":3148.38},{"date":"2026-08-04","open":2965,"high":2970,"low":2930,"close":2955,"volume":61593,"rsi_14":48.84,"sma_20":2974.5,"sma_60":3008.75,"sma_120":3145.33},{"date":"2026-08-05","open":2955,"high":2970,"low":2920,"close":2950,"volume":126174,"rsi_14":46.51,"sma_20":2973.0,"sma_60":3005.08,"sma_120":3142.29},{"date":"2026-08-06","open":2955,"high":2965,"low":2885,"close":2925,"volume":136044,"rsi_14":36.36,"sma_20":2971.5,"sma_60":3002.75,"sma_120":3138.88},{"date":"2026-08-07","open":2940,"high":2940,"low":2900,"close":2940,"volume":99177,"rsi_14":42.22,"sma_20":2971.75,"sma_60":3000.92,"sma_120":3135.62},{"date":"2026-08-10","open":2940,"high":2980,"low":2920,"close":2975,"volume":78615,"rsi_14":49.02,"sma_20":2972.0,"sma_60":3000.0,"sma_120":3132.67},{"date":"2026-08-11","open":2990,"high":2990,"low":2970,"close":2985,"volume":46309,"rsi_14":55.1,"sma_20":2976.0,"sma_60":2997.75,"sma_120":3129.83},{"date":"2026-08-12","open":2980,"high":2995,"low":2935,"close":2945,"volume":121432,"rsi_14":37.5,"sma_20":2975.25,"sma_60":2994.0,"sma_120":3126.62},{"date":"2026-08-13","open":2955,"high":2955,"low":2900,"close":2925,"volume":92202,"rsi_14":32.0,"sma_20":2973.25,"sma_60":2991.0,"sma_120":3123.38},{"date":"2026-08-14","open":2930,"high":2945,"low":2900,"close":2945,"volume":90049,"rsi_14":33.33,"sma_20":2971.25,"sma_60":2987.67,"sma_120":3120.54},{"date":"2026-08-18","open":2965,"high":2965,"low":2885,"close":2905,"volume":101993,"rsi_14":30.91,"sma_20":2967.75,"sma_60":2984.5,"sma_120":3117.54},{"date":"2026-08-19","open":2920,"high":2920,"low":2860,"close":2860,"volume":76855,"rsi_14":28.33,"sma_20":2961.75,"sma_60":2981.92,"sma_120":3114.46},{"date":"2026-08-20","open":2890,"high":2890,"low":2790,"close":2810,"volume":210184,"rsi_14":23.19,"sma_20":2954.25,"sma_60":2977.67,"sma_120":3111.21},{"date":"2026-08-21","open":2830,"high":2845,"low":2790,"close":2840,"volume":49937,"rsi_14":31.88,"sma_20":2946.0,"sma_60":2973.83,"sma_120":3108.38},{"date":"2026-08-24","open":2840,"high":2860,"low":2830,"close":2860,"volume":24324,"rsi_14":36.62,"sma_20":2938.25,"sma_60":2970.83,"sma_120":3105.71},{"date":"2026-08-25","open":2845,"high":2885,"low":2845,"close":2880,"volume":44223,"rsi_14":40.0,"sma_20":2930.75,"sma_60":2968.42,"sma_120":3103.08},{"date":"2026-08-26","open":2880,"high":2895,"low":2850,"close":2895,"volume":23873,"rsi_14":42.86,"sma_20":2925.0,"sma_60":2966.67,"sma_120":3100.71},{"date":"2026-08-27","open":2895,"high":2900,"low":2855,"close":2895,"volume":20599,"rsi_14":45.83,"sma_20":2920.25,"sma_60":2965.92,"sma_120":3099.33},{"date":"2026-08-28","open":2895,"high":2900,"low":2830,"close":2880,"volume":58797,"rsi_14":41.67,"sma_20":2914.5,"sma_60":2964.0,"sma_120":3097.08},{"date":"2026-08-31","open":2865,"high":2880,"low":2850,"close":2880,"volume":45207,"rsi_14":35.38,"sma_20":2910.25,"sma_60":2962.75,"sma_120":3094.62},{"date":"2026-09-01","open":2880,"high":2880,"low":2835,"close":2870,"volume":54648,"rsi_14":32.31,"sma_20":2906.0,"sma_60":2961.5,"sma_120":3092.67},{"date":"2026-09-02","open":2865,"high":2890,"low":2810,"close":2835,"volume":86170,"rsi_14":32.81,"sma_20":2900.0,"sma_60":2960.42,"sma_120":3090.38},{"date":"2026-09-03","open":2830,"high":2830,"low":2750,"close":2775,"volume":222980,"rsi_14":29.17,"sma_20":2891.25,"sma_60":2956.92,"sma_120":3087.25},{"date":"2026-09-04","open":2775,"high":2795,"low":2765,"close":2795,"volume":66248,"rsi_14":29.17,"sma_20":2884.75,"sma_60":2953.25,"sma_120":3083.79},{"date":"2026-09-07","open":2790,"high":2810,"low":2765,"close":2800,"volume":114875,"rsi_14":33.85,"sma_20":2877.75,"sma_60":2949.83,"sma_120":3080.08},{"date":"2026-09-08","open":2800,"high":2805,"low":2770,"close":2790,"volume":57936,"rsi_14":37.93,"sma_20":2868.5,"sma_60":2946.33,"sma_120":3076.29},{"date":"2026-09-09","open":2780,"high":2815,"low":2775,"close":2815,"volume":73839,"rsi_14":50.94,"sma_20":2860.0,"sma_60":2942.42,"sma_120":3072.42},{"date":"2026-09-10","open":2815,"high":2815,"low":2795,"close":2815,"volume":37507,"rsi_14":44.68,"sma_20":2853.5,"sma_60":2938.25,"sma_120":3068.5},{"date":"2026-09-11","open":2815,"high":2820,"low":2775,"close":2815,"volume":65755,"rsi_14":39.53,"sma_20":2848.0,"sma_60":2933.58,"sma_120":3064.71},{"date":"2026-09-14","open":2815,"high":2820,"low":2790,"close":2815,"volume":39795,"rsi_14":33.33,"sma_20":2841.5,"sma_60":2929.17,"sma_120":3060.83},{"date":"2026-09-15","open":2815,"high":2825,"low":2700,"close":2810,"volume":42040,"rsi_14":27.03,"sma_20":2836.75,"sma_60":2925.25,"sma_120":3057.29},{"date":"2026-09-16","open":2800,"high":2860,"low":2775,"close":2825,"volume":139333,"rsi_14":32.5,"sma_20":2835.0,"sma_60":2921.58,"sma_120":3053.96},{"date":"2026-09-17","open":2835,"high":2855,"low":2800,"close":2835,"volume":189883,"rsi_14":38.46,"sma_20":2836.25,"sma_60":2918.17,"sma_120":3050.58},{"date":"2026-09-18","open":2845,"high":2895,"low":2800,"close":2850,"volume":531910,"rsi_14":42.86,"sma_20":2836.75,"sma_60":2914.83,"sma_120":3047.29},{"date":"2026-09-21","open":2840,"high":2855,"low":2785,"close":2825,"volume":64138,"rsi_14":40.0,"sma_20":2835.0,"sma_60":2911.17,"sma_120":3043.92},{"date":"2026-09-22","open":2825,"high":2835,"low":2765,"close":2800,"volume":67496,"rsi_14":41.86,"sma_20":2831.0,"sma_60":2907.67,"sma_120":3040.58},{"date":"2026-09-23","open":2795,"high":2800,"low":2765,"close":2795,"volume":51375,"rsi_14":56.25,"sma_20":2826.0,"sma_60":2905.83,"sma_120":3037.12},{"date":"2026-09-28","open":2795,"high":2800,"low":2765,"close":2780,"volume":25970,"rsi_14":45.16,"sma_20":2820.25,"sma_60":2902.83,"sma_120":3033.33},{"date":"2026-09-29","open":2780,"high":2800,"low":2775,"close":2775,"volume":40676,"rsi_14":41.94,"sma_20":2815.0,"sma_60":2900.17,"sma_120":3029.5},{"date":"2026-09-30","open":2800,"high":2815,"low":2775,"close":2805,"volume":92894,"rsi_14":54.29,"sma_20":2811.25,"sma_60":2898.33,"sma_120":3025.71},{"date":"2026-10-01","open":2830,"high":2830,"low":2790,"close":2810,"volume":38630,"rsi_14":48.39,"sma_20":2808.25,"sma_60":2896.08,"sma_120":3021.75},{"date":"2026-10-02","open":2820,"high":2820,"low":2795,"close":2815,"volume":58074,"rsi_14":50.0,"sma_20":2807.25,"sma_60":2893.92,"sma_120":3017.71},{"date":"2026-10-06","open":2815,"high":2820,"low":2790,"close":2815,"volume":103396,"rsi_14":50.0,"sma_20":2809.25,"sma_60":2891.17,"sma_120":3013.42},{"date":"2026-10-07","open":2815,"high":2820,"low":2790,"close":2810,"volume":31467,"rsi_14":48.48,"sma_20":2810.0,"sma_60":2888.75,"sma_120":3009.21},{"date":"2026-10-08","open":2810,"high":2815,"low":2795,"close":2810,"volume":24455,"rsi_14":50.0,"sma_20":2810.5,"sma_60":2886.67,"sma_120":3004.58},{"date":"2026-10-12","open":2805,"high":2810,"low":2765,"close":2790,"volume":50110,"rsi_14":39.39,"sma_20":2810.5,"sma_60":2883.67,"sma_120":2999.71},{"date":"2026-10-13","open":2790,"high":2790,"low":2715,"close":2755,"volume":69481,"rsi_14":28.95,"sma_20":2807.5,"sma_60":2881.17,"sma_120":2994.62},{"date":"2026-10-14","open":2760,"high":2760,"low":2700,"close":2720,"volume":61400,"rsi_14":19.05,"sma_20":2802.75,"sma_60":2877.17,"sma_120":2989.38},{"date":"2026-10-15","open":2720,"high":2720,"low":2580,"close":2635,"volume":108732,"rsi_14":14.81,"sma_20":2793.75,"sma_60":2871.67,"sma_120":2983.5},{"date":"2026-10-16","open":2660,"high":2705,"low":2650,"close":2705,"volume":53722,"rsi_14":34.92,"sma_20":2788.25,"sma_60":2867.0,"sma_120":2977.92},{"date":"2026-10-19","open":2680,"high":2710,"low":2670,"close":2710,"volume":85013,"rsi_14":36.51,"sma_20":2783.25,"sma_60":2862.58,"sma_120":2972.0},{"date":"2026-10-20","open":2690,"high":2700,"low":2665,"close":2695,"volume":47578,"rsi_14":36.51,"sma_20":2776.75,"sma_60":2857.83,"sma_120":2965.96},{"date":"2026-10-21","open":2700,"high":2705,"low":2675,"close":2700,"volume":26340,"rsi_14":38.1,"sma_20":2770.0,"sma_60":2853.5,"sma_120":2959.58},{"date":"2026-10-22","open":2695,"high":2695,"low":2615,"close":2635,"volume":56682,"rsi_14":25.71,"sma_20":2759.25,"sma_60":2847.33,"sma_120":2952.62},{"date":"2026-10-23","open":2610,"high":2650,"low":2566,"close":2650,"volume":47002}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":29.199999999999996,"pbr":0.75,"per":90.75,"roa":0.01,"roe":0.05,"grade":"C","comment":"PER 90.58배, ROE 0.05%","revenue":53505600407.0,"analysis":"PER 90.6배입니다. ROE 0.1%입니다. 시가총액 1453.34억. 매출 535.06억, 영업이익 355.86억.","eps_basis":"TTM","debt_ratio":3.7376931340687056,"market_cap":145608540350,"net_income":1604072233.0,"total_debt":723859552358.0,"ttm_window":"2025Q3~2026Q2","gross_margin":100.0,"total_assets":917524341412.0,"total_equity":193664789054.0,"profit_margin":3.0,"revenue_basis":"TTM","dividend_yield":9.5,"net_income_basis":"TTM","operating_income":35585779418.0,"operating_margin":66.51,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 3.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2650.0,"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":"2021-11-18","close":5305.0},{"date":"2021-11-19","close":3728.1438},{"date":"2021-11-22","close":3721.2017},{"date":"2021-11-23","close":3721.2017},{"date":"2021-11-24","close":3748.9714},{"date":"2021-11-25","close":3762.8567},{"date":"2021-11-26","close":3735.0869},{"date":"2021-11-29","close":3700.3738},{"date":"2021-11-30","close":3610.1211},{"date":"2021-12-01","close":3651.7761},{"date":"2021-12-02","close":3665.6614},{"date":"2021-12-03","close":3658.7192},{"date":"2021-12-06","close":3637.8909},{"date":"2021-12-07","close":3624.0063},{"date":"2021-12-08","close":3624.0063},{"date":"2021-12-09","close":3617.064},{"date":"2021-12-10","close":3610.1211},{"date":"2021-12-13","close":3610.1211},{"date":"2021-12-14","close":3630.9482},{"date":"2021-12-15","close":3658.7192},{"date":"2021-12-16","close":3644.8333},{"date":"2021-12-17","close":3651.7761},{"date":"2021-12-20","close":3610.1211},{"date":"2021-12-21","close":3624.0063},{"date":"2021-12-22","close":3624.0063},{"date":"2021-12-23","close":3644.8333},{"date":"2021-12-24","close":3630.9482},{"date":"2021-12-27","close":3644.8333},{"date":"2021-12-28","close":3644.8333},{"date":"2021-12-29","close":3682.8877},{"date":"2021-12-30","close":3675.8047},{"date":"2022-01-03","close":5137.0},{"date":"2022-01-04","close":3675.8047},{"date":"2022-01-05","close":3675.8047},{"date":"2022-01-06","close":3661.6399},{"date":"2022-01-07","close":3661.6399},{"date":"2022-01-10","close":3647.4749},{"date":"2022-01-11","close":3668.7229},{"date":"2022-01-12","close":3668.7229},{"date":"2022-01-13","close":3647.4749},{"date":"2022-01-14","close":3619.1455},{"date":"2022-01-17","close":3583.7324},{"date":"2022-01-18","close":3590.8154},{"date":"2022-01-19","close":3604.98},{"date":"2022-01-20","close":3633.3101},{"date":"2022-01-21","close":3633.3101},{"date":"2022-01-24","close":3633.3101},{"date":"2022-01-25","close":3597.8979},{"date":"2022-01-26","close":3604.98},{"date":"2022-01-27","close":3569.5681},{"date":"2022-01-28","close":3583.7324},{"date":"2022-02-03","close":3619.1455},{"date":"2022-02-04","close":3604.98},{"date":"2022-02-07","close":3619.1455},{"date":"2022-02-08","close":3619.1455},{"date":"2022-02-09","close":3626.2275},{"date":"2022-02-10","close":3640.3926},{"date":"2022-02-11","close":3640.3926},{"date":"2022-02-14","close":3633.3101},{"date":"2022-02-15","close":3633.3101},{"date":"2022-02-16","close":3654.5576},{"date":"2022-02-17","close":3668.7229},{"date":"2022-02-18","close":3682.8877},{"date":"2022-02-21","close":3704.1348},{"date":"2022-02-22","close":3704.1348},{"date":"2022-02-23","close":3704.1348},{"date":"2022-02-24","close":3682.8877},{"date":"2022-02-25","close":3689.97},{"date":"2022-02-28","close":3689.97},{"date":"2022-03-02","close":3704.1348},{"date":"2022-03-03","close":3711.2173},{"date":"2022-03-04","close":3704.1348},{"date":"2022-03-07","close":3697.0518},{"date":"2022-03-08","close":3711.2173},{"date":"2022-03-10","close":3718.2998},{"date":"2022-03-11","close":3718.2998},{"date":"2022-03-14","close":3718.2998},{"date":"2022-03-15","close":3718.2998},{"date":"2022-03-16","close":3718.2998},{"date":"2022-03-17","close":3697.0518},{"date":"2022-03-18","close":3697.0518},{"date":"2022-03-21","close":3704.1348},{"date":"2022-03-22","close":3711.2173},{"date":"2022-03-23","close":3704.1348},{"date":"2022-03-24","close":3704.1348},{"date":"2022-03-25","close":3711.2173},{"date":"2022-03-28","close":3711.2173},{"date":"2022-03-29","close":3718.2998},{"date":"2022-03-30","close":3732.4653},{"date":"2022-03-31","close":3774.9592},{"date":"2022-04-01","close":3796.2073},{"date":"2022-04-04","close":3803.2898},{"date":"2022-04-05","close":3789.1243},{"date":"2022-04-06","close":3789.1243},{"date":"2022-04-07","close":3803.2898},{"date":"2022-04-08","close":3810.3718},{"date":"2022-04-11","close":3817.4543},{"date":"2022-04-12","close":3810.3718},{"date":"2022-04-13","close":3859.9497},{"date":"2022-04-14","close":3874.114},{"date":"2022-04-15","close":3909.5271},{"date":"2022-04-18","close":3845.7847},{"date":"2022-04-19","close":3852.8667},{"date":"2022-04-20","close":3867.0317},{"date":"2022-04-21","close":3874.114},{"date":"2022-04-22","close":3888.2788},{"date":"2022-04-25","close":3888.2788},{"date":"2022-04-26","close":3916.6094},{"date":"2022-04-27","close":3895.3623},{"date":"2022-04-28","close":3881.1968},{"date":"2022-04-29","close":3895.3623},{"date":"2022-05-02","close":3859.9497},{"date":"2022-05-03","close":3803.2898},{"date":"2022-05-04","close":3782.0427},{"date":"2022-05-06","close":3789.1243},{"date":"2022-05-09","close":5295.0},{"date":"2022-05-10","close":3782.0427},{"date":"2022-05-11","close":3782.0427},{"date":"2022-05-12","close":3774.9592},{"date":"2022-05-13","close":3803.2898},{"date":"2022-05-16","close":3817.4543},{"date":"2022-05-17","close":3810.3718},{"date":"2022-05-18","close":3753.7124},{"date":"2022-05-19","close":3739.5469},{"date":"2022-05-20","close":3753.7124},{"date":"2022-05-23","close":3753.7124},{"date":"2022-05-24","close":3753.7124},{"date":"2022-05-25","close":3767.877},{"date":"2022-05-26","close":3760.7944},{"date":"2022-05-27","close":3767.877},{"date":"2022-05-30","close":3782.0427},{"date":"2022-05-31","close":3810.3718},{"date":"2022-06-02","close":3817.4543},{"date":"2022-06-03","close":3831.6194},{"date":"2022-06-07","close":3824.5366},{"date":"2022-06-08","close":3831.6194},{"date":"2022-06-09","close":3824.5366},{"date":"2022-06-10","close":3803.2898},{"date":"2022-06-13","close":3774.9592},{"date":"2022-06-14","close":3746.6299},{"date":"2022-06-15","close":3725.3818},{"date":"2022-06-16","close":3725.3818},{"date":"2022-06-17","close":3718.2998},{"date":"2022-06-20","close":3633.3101},{"date":"2022-06-21","close":3633.3101},{"date":"2022-06-22","close":3562.4849},{"date":"2022-06-23","close":3498.7429},{"date":"2022-06-24","close":3502.2844},{"date":"2022-06-27","close":3555.4031},{"date":"2022-06-28","close":3562.4849},{"date":"2022-06-29","close":3597.9749},{"date":"2022-06-30","close":3576.0359},{"date":"2022-07-01","close":3499.2502},{"date":"2022-07-04","close":3309.1133},{"date":"2022-07-05","close":3331.052},{"date":"2022-07-06","close":3316.4258},{"date":"2022-07-07","close":3320.0825},{"date":"2022-07-08","close":3320.0825},{"date":"2022-07-11","close":3305.4568},{"date":"2022-07-12","close":3276.2046},{"date":"2022-07-13","close":3272.5481},{"date":"2022-07-14","close":3272.5481},{"date":"2022-07-15","close":3257.9229},{"date":"2022-07-18","close":3254.2656},{"date":"2022-07-19","close":3214.0447},{"date":"2022-07-20","close":3243.2969},{"date":"2022-07-21","close":3225.0139},{"date":"2022-07-22","close":3203.0754},{"date":"2022-07-25","close":3210.3884},{"date":"2022-07-26","close":3214.0447},{"date":"2022-07-27","close":3192.106},{"date":"2022-07-28","close":3228.6707},{"date":"2022-07-29","close":3342.0217},{"date":"2022-08-01","close":3385.8994},{"date":"2022-08-02","close":3415.1511},{"date":"2022-08-03","close":3374.9299},{"date":"2022-08-04","close":3429.7769},{"date":"2022-08-05","close":3426.1208},{"date":"2022-08-08","close":3407.8384},{"date":"2022-08-09","close":3400.5251},{"date":"2022-08-10","close":3393.2122},{"date":"2022-08-11","close":3415.1511},{"date":"2022-08-12","close":3396.8687},{"date":"2022-08-16","close":3404.1809},{"date":"2022-08-17","close":3400.5251},{"date":"2022-08-18","close":3433.4336},{"date":"2022-08-19","close":3437.0896},{"date":"2022-08-22","close":3422.4641},{"date":"2022-08-23","close":3385.8994},{"date":"2022-08-24","close":3367.6167},{"date":"2022-08-25","close":3385.8994},{"date":"2022-08-26","close":3389.5554},{"date":"2022-08-29","close":3349.3342},{"date":"2022-08-30","close":3327.3955},{"date":"2022-08-31","close":3320.0825},{"date":"2022-09-01","close":3217.7012},{"date":"2022-09-02","close":3217.7012},{"date":"2022-09-05","close":3210.3884},{"date":"2022-09-06","close":3235.9834},{"date":"2022-09-07","close":3199.4187},{"date":"2022-09-08","close":3225.0139},{"date":"2022-09-13","close":3225.0139},{"date":"2022-09-14","close":3232.3271},{"date":"2022-09-15","close":3232.3271},{"date":"2022-09-16","close":3276.2046},{"date":"2022-09-19","close":3265.2354},{"date":"2022-09-20","close":3243.2969},{"date":"2022-09-21","close":3225.0139},{"date":"2022-09-22","close":3217.7012},{"date":"2022-09-23","close":3188.4492},{"date":"2022-09-26","close":3129.9456},{"date":"2022-09-27","close":3086.0681},{"date":"2022-09-28","close":3118.9766},{"date":"2022-09-29","close":3093.3809},{"date":"2022-09-30","close":3100.6941},{"date":"2022-10-04","close":3067.7854},{"date":"2022-10-05","close":3053.1599},{"date":"2022-10-06","close":3038.5339},{"date":"2022-10-07","close":2983.6868},{"date":"2022-10-11","close":2863.0225},{"date":"2022-10-12","close":2702.1375},{"date":"2022-10-13","close":2522.9705},{"date":"2022-10-14","close":2501.0312},{"date":"2022-10-17","close":2394.9932},{"date":"2022-10-18","close":2340.1465},{"date":"2022-10-19","close":2252.3911},{"date":"2022-10-20","close":2157.3228},{"date":"2022-10-21","close":2117.1008},{"date":"2022-10-24","close":2135.3835},{"date":"2022-10-25","close":2117.1008},{"date":"2022-10-26","close":2091.5056},{"date":"2022-10-27","close":2175.605},{"date":"2022-10-28","close":2175.605},{"date":"2022-10-31","close":2160.979},{"date":"2022-11-01","close":2150.0095},{"date":"2022-11-02","close":2256.0471},{"date":"2022-11-03","close":2256.0471},{"date":"2022-11-04","close":2223.1389},{"date":"2022-11-07","close":2182.9177},{"date":"2022-11-08","close":2201.2002},{"date":"2022-11-09","close":2256.0471},{"date":"2022-11-10","close":2241.4214},{"date":"2022-11-11","close":2310.8943},{"date":"2022-11-14","close":2318.2075},{"date":"2022-11-15","close":2332.8333},{"date":"2022-11-16","close":2329.1768},{"date":"2022-11-17","close":2303.5813},{"date":"2022-11-18","close":2303.5813},{"date":"2022-11-21","close":2277.9863},{"date":"2022-11-22","close":2274.3293},{"date":"2022-11-23","close":2288.9558},{"date":"2022-11-24","close":2303.5813},{"date":"2022-11-25","close":2318.2075},{"date":"2022-11-28","close":2285.2991},{"date":"2022-11-29","close":2296.2686},{"date":"2022-11-30","close":2299.925},{"date":"2022-12-01","close":2340.1465},{"date":"2022-12-02","close":2343.8027},{"date":"2022-12-05","close":2391.3369},{"date":"2022-12-06","close":2402.3064},{"date":"2022-12-07","close":2391.3369},{"date":"2022-12-08","close":2387.6804},{"date":"2022-12-09","close":2387.6804},{"date":"2022-12-12","close":2376.7109},{"date":"2022-12-13","close":2384.0242},{"date":"2022-12-14","close":2405.9629},{"date":"2022-12-15","close":2405.9629},{"date":"2022-12-16","close":2457.1538},{"date":"2022-12-19","close":2453.4968},{"date":"2022-12-20","close":2409.6196},{"date":"2022-12-21","close":2413.2759},{"date":"2022-12-22","close":2497.375},{"date":"2022-12-23","close":2501.0312},{"date":"2022-12-26","close":2504.6882},{"date":"2022-12-27","close":2533.9397},{"date":"2022-12-28","close":2594.1216},{"date":"2022-12-29","close":2605.6172},{"date":"2023-01-02","close":2594.1216},{"date":"2023-01-03","close":2513.6541},{"date":"2023-01-04","close":2590.2898},{"date":"2023-01-05","close":2712.907},{"date":"2023-01-06","close":2735.8977},{"date":"2023-01-09","close":2732.0659},{"date":"2023-01-10","close":2739.7295},{"date":"2023-01-11","close":2770.384},{"date":"2023-01-12","close":2797.2065},{"date":"2023-01-13","close":2835.5242},{"date":"2023-01-16","close":2908.3284},{"date":"2023-01-17","close":2908.3284},{"date":"2023-01-18","close":2938.9827},{"date":"2023-01-19","close":2931.3188},{"date":"2023-01-20","close":2942.8145},{"date":"2023-01-25","close":2942.8145},{"date":"2023-01-26","close":2938.9827},{"date":"2023-01-27","close":2927.4871},{"date":"2023-01-30","close":2896.833},{"date":"2023-01-31","close":2885.3376},{"date":"2023-02-01","close":2873.8423},{"date":"2023-02-02","close":2904.4968},{"date":"2023-02-03","close":2877.6741},{"date":"2023-02-06","close":2850.8513},{"date":"2023-02-07","close":2812.5334},{"date":"2023-02-08","close":2804.8701},{"date":"2023-02-09","close":2812.5334},{"date":"2023-02-10","close":2812.5334},{"date":"2023-02-13","close":2812.5334},{"date":"2023-02-14","close":2812.5334},{"date":"2023-02-15","close":2774.2161},{"date":"2023-02-16","close":2747.3928},{"date":"2023-02-17","close":2747.3928},{"date":"2023-02-20","close":2735.8977},{"date":"2023-02-21","close":2751.2251},{"date":"2023-02-22","close":2743.5615},{"date":"2023-02-23","close":2751.2251},{"date":"2023-02-24","close":2758.8887},{"date":"2023-02-27","close":2781.8792},{"date":"2023-02-28","close":2789.543},{"date":"2023-03-02","close":2785.7109},{"date":"2023-03-03","close":2766.5522},{"date":"2023-03-06","close":2770.384},{"date":"2023-03-07","close":2774.2161},{"date":"2023-03-08","close":2751.2251},{"date":"2023-03-09","close":2758.8887},{"date":"2023-03-10","close":2728.2341},{"date":"2023-03-13","close":2640.1028},{"date":"2023-03-14","close":2632.4395},{"date":"2023-03-15","close":2620.9441},{"date":"2023-03-16","close":2613.2805},{"date":"2023-03-17","close":2624.7761},{"date":"2023-03-20","close":2613.2805},{"date":"2023-03-21","close":2617.1123},{"date":"2023-03-22","close":2624.7761},{"date":"2023-03-23","close":2624.7761},{"date":"2023-03-24","close":2647.7664},{"date":"2023-03-27","close":2590.2898},{"date":"2023-03-28","close":2609.4487},{"date":"2023-03-29","close":2609.4487},{"date":"2023-03-30","close":2628.6077},{"date":"2023-03-31","close":2670.7576},{"date":"2023-04-03","close":2693.748},{"date":"2023-04-04","close":2724.4026},{"date":"2023-04-05","close":2674.5891},{"date":"2023-04-06","close":2628.6077},{"date":"2023-04-07","close":2586.4583},{"date":"2023-04-10","close":2563.4673},{"date":"2023-04-11","close":2536.6445},{"date":"2023-04-12","close":2532.8127},{"date":"2023-04-13","close":2532.8127},{"date":"2023-04-14","close":2571.1309},{"date":"2023-04-17","close":2567.2991},{"date":"2023-04-18","close":2574.9626},{"date":"2023-04-19","close":2563.4673},{"date":"2023-04-20","close":2571.1309},{"date":"2023-04-21","close":2590.2898},{"date":"2023-04-24","close":2574.9626},{"date":"2023-04-25","close":2571.1309},{"date":"2023-04-26","close":2586.4583},{"date":"2023-04-27","close":2586.4583},{"date":"2023-04-28","close":2590.2898},{"date":"2023-05-02","close":2628.6077},{"date":"2023-05-03","close":2624.7761},{"date":"2023-05-04","close":2640.1028},{"date":"2023-05-08","close":2666.9255},{"date":"2023-05-09","close":2693.748},{"date":"2023-05-10","close":2743.5615},{"date":"2023-05-11","close":2770.384},{"date":"2023-05-12","close":2747.3928},{"date":"2023-05-15","close":2770.384},{"date":"2023-05-16","close":2778.0474},{"date":"2023-05-17","close":2758.8887},{"date":"2023-05-18","close":2774.2161},{"date":"2023-05-19","close":2751.2251},{"date":"2023-05-22","close":2770.384},{"date":"2023-05-23","close":2778.0474},{"date":"2023-05-24","close":2774.2161},{"date":"2023-05-25","close":2770.384},{"date":"2023-05-26","close":2774.2161},{"date":"2023-05-30","close":2781.8792},{"date":"2023-05-31","close":2812.5334},{"date":"2023-06-01","close":2820.1973},{"date":"2023-06-02","close":2812.5334},{"date":"2023-06-05","close":2843.1877},{"date":"2023-06-07","close":2866.1787},{"date":"2023-06-08","close":2866.1787},{"date":"2023-06-09","close":2850.8513},{"date":"2023-06-12","close":2877.6741},{"date":"2023-06-13","close":2873.8423},{"date":"2023-06-14","close":2847.0198},{"date":"2023-06-15","close":2812.5334},{"date":"2023-06-16","close":2808.7019},{"date":"2023-06-19","close":2797.2065},{"date":"2023-06-20","close":2789.543},{"date":"2023-06-21","close":2774.2161},{"date":"2023-06-22","close":2778.0474},{"date":"2023-06-23","close":2789.543},{"date":"2023-06-26","close":2785.7109},{"date":"2023-06-27","close":2793.3748},{"date":"2023-06-28","close":2824.0288},{"date":"2023-06-29","close":2824.0637},{"date":"2023-06-30","close":2784.2881},{"date":"2023-07-03","close":2748.4902},{"date":"2023-07-04","close":2736.5576},{"date":"2023-07-05","close":2700.7595},{"date":"2023-07-06","close":2653.0291},{"date":"2023-07-07","close":2629.1636},{"date":"2023-07-10","close":2653.0291},{"date":"2023-07-11","close":2653.0291},{"date":"2023-07-12","close":2664.9617},{"date":"2023-07-13","close":2716.6699},{"date":"2023-07-14","close":2708.7146},{"date":"2023-07-17","close":2740.5352},{"date":"2023-07-18","close":2684.8496},{"date":"2023-07-19","close":2657.0066},{"date":"2023-07-20","close":2664.9617},{"date":"2023-07-21","close":2657.0066},{"date":"2023-07-24","close":2645.0737},{"date":"2023-07-25","close":2625.1863},{"date":"2023-07-26","close":2601.3206},{"date":"2023-07-27","close":2573.478},{"date":"2023-07-28","close":2573.478},{"date":"2023-07-31","close":2565.5229},{"date":"2023-08-01","close":2573.478},{"date":"2023-08-02","close":2565.5229},{"date":"2023-08-03","close":2557.5676},{"date":"2023-08-04","close":2553.5901},{"date":"2023-08-07","close":2545.6353},{"date":"2023-08-08","close":2513.8145},{"date":"2023-08-09","close":2481.9941},{"date":"2023-08-10","close":2430.2859},{"date":"2023-08-11","close":2450.1738},{"date":"2023-08-14","close":2446.196},{"date":"2023-08-16","close":2442.219},{"date":"2023-08-17","close":2430.2859},{"date":"2023-08-18","close":2438.241},{"date":"2023-08-21","close":2430.2859},{"date":"2023-08-22","close":2410.3979},{"date":"2023-08-23","close":2414.376},{"date":"2023-08-24","close":2446.196},{"date":"2023-08-25","close":2458.1287},{"date":"2023-08-28","close":2545.6353},{"date":"2023-08-29","close":2581.4331},{"date":"2023-08-30","close":2609.2761},{"date":"2023-08-31","close":2625.1863},{"date":"2023-09-01","close":2629.1636},{"date":"2023-09-04","close":2609.2761},{"date":"2023-09-05","close":2585.4104},{"date":"2023-09-06","close":2573.478},{"date":"2023-09-07","close":2573.478},{"date":"2023-09-08","close":2593.3657},{"date":"2023-09-11","close":2593.3657},{"date":"2023-09-12","close":2557.5676},{"date":"2023-09-13","close":2593.3657},{"date":"2023-09-14","close":2569.5005},{"date":"2023-09-15","close":2617.2312},{"date":"2023-09-18","close":2617.2312},{"date":"2023-09-19","close":2613.2534},{"date":"2023-09-20","close":2621.2085},{"date":"2023-09-21","close":2593.3657},{"date":"2023-09-22","close":2609.2761},{"date":"2023-09-25","close":2585.4104},{"date":"2023-09-26","close":2565.5229},{"date":"2023-09-27","close":2664.9617},{"date":"2023-10-04","close":2605.2981},{"date":"2023-10-05","close":2605.2981},{"date":"2023-10-06","close":2633.1411},{"date":"2023-10-10","close":2633.1411},{"date":"2023-10-11","close":2629.1636},{"date":"2023-10-12","close":2657.0066},{"date":"2023-10-13","close":2625.1863},{"date":"2023-10-16","close":2641.0964},{"date":"2023-10-17","close":2649.0513},{"date":"2023-10-18","close":2664.9617},{"date":"2023-10-19","close":2653.0291},{"date":"2023-10-20","close":2621.2085},{"date":"2023-10-23","close":2585.4104},{"date":"2023-10-24","close":2629.1636},{"date":"2023-10-25","close":2657.0066},{"date":"2023-10-26","close":2629.1636},{"date":"2023-10-27","close":2605.2981},{"date":"2023-10-30","close":2593.3657},{"date":"2023-10-31","close":2593.3657},{"date":"2023-11-01","close":2589.3884},{"date":"2023-11-02","close":2593.3657},{"date":"2023-11-03","close":2641.0964},{"date":"2023-11-06","close":2704.7373},{"date":"2023-11-07","close":2688.8269},{"date":"2023-11-08","close":2676.8945},{"date":"2023-11-09","close":2684.8496},{"date":"2023-11-10","close":2700.7595},{"date":"2023-11-13","close":2696.782},{"date":"2023-11-14","close":2657.0066},{"date":"2023-11-15","close":2680.8718},{"date":"2023-11-16","close":2696.782},{"date":"2023-11-17","close":2728.6025},{"date":"2023-11-20","close":2788.2656},{"date":"2023-11-21","close":2776.333},{"date":"2023-11-22","close":2780.311},{"date":"2023-11-23","close":2768.3779},{"date":"2023-11-24","close":2752.468},{"date":"2023-11-27","close":2768.3779},{"date":"2023-11-28","close":2772.356},{"date":"2023-11-29","close":2780.311},{"date":"2023-11-30","close":2776.333},{"date":"2023-12-01","close":2784.2881},{"date":"2023-12-04","close":2792.2437},{"date":"2023-12-05","close":2796.2207},{"date":"2023-12-06","close":2800.1987},{"date":"2023-12-07","close":2800.1987},{"date":"2023-12-08","close":2800.1987},{"date":"2023-12-11","close":2780.311},{"date":"2023-12-12","close":2772.356},{"date":"2023-12-13","close":2772.356},{"date":"2023-12-14","close":2796.2207},{"date":"2023-12-15","close":2760.4229},{"date":"2023-12-18","close":2752.468},{"date":"2023-12-19","close":2736.5576},{"date":"2023-12-20","close":2744.5129},{"date":"2023-12-21","close":2736.5576},{"date":"2023-12-22","close":2764.4006},{"date":"2023-12-26","close":2756.4453},{"date":"2023-12-27","close":2807.7717},{"date":"2023-12-28","close":2816.0786},{"date":"2024-01-02","close":2807.7717},{"date":"2024-01-03","close":2807.7717},{"date":"2024-01-04","close":2807.7717},{"date":"2024-01-05","close":2791.1577},{"date":"2024-01-08","close":2787.0042},{"date":"2024-01-09","close":2766.2366},{"date":"2024-01-10","close":2774.5435},{"date":"2024-01-11","close":2757.9297},{"date":"2024-01-12","close":2753.7761},{"date":"2024-01-15","close":2749.6226},{"date":"2024-01-16","close":2745.4692},{"date":"2024-01-17","close":2728.855},{"date":"2024-01-18","close":2720.5479},{"date":"2024-01-19","close":2720.5479},{"date":"2024-01-22","close":2720.5479},{"date":"2024-01-23","close":2724.7017},{"date":"2024-01-24","close":2724.7017},{"date":"2024-01-25","close":2720.5479},{"date":"2024-01-26","close":2728.855},{"date":"2024-01-29","close":2745.4692},{"date":"2024-01-30","close":2749.6226},{"date":"2024-01-31","close":2753.7761},{"date":"2024-02-01","close":2762.0833},{"date":"2024-02-02","close":2766.2366},{"date":"2024-02-05","close":2770.3901},{"date":"2024-02-06","close":2766.2366},{"date":"2024-02-07","close":2795.3113},{"date":"2024-02-08","close":2811.925},{"date":"2024-02-13","close":2807.7717},{"date":"2024-02-14","close":2787.0042},{"date":"2024-02-15","close":2782.8508},{"date":"2024-02-16","close":2770.3901},{"date":"2024-02-19","close":2770.3901},{"date":"2024-02-20","close":2770.3901},{"date":"2024-02-21","close":2795.3113},{"date":"2024-02-22","close":2799.4648},{"date":"2024-02-23","close":2807.7717},{"date":"2024-02-26","close":2807.7717},{"date":"2024-02-27","close":2799.4648},{"date":"2024-02-28","close":2811.925},{"date":"2024-02-29","close":2816.0786},{"date":"2024-03-04","close":2816.0786},{"date":"2024-03-05","close":2870.0742},{"date":"2024-03-06","close":2948.991},{"date":"2024-03-07","close":3007.1401},{"date":"2024-03-08","close":3011.2935},{"date":"2024-03-11","close":3027.9077},{"date":"2024-03-12","close":3040.3684},{"date":"2024-03-13","close":3044.5217},{"date":"2024-03-14","close":3019.6008},{"date":"2024-03-15","close":2969.7585},{"date":"2024-03-18","close":2948.991},{"date":"2024-03-19","close":2936.5305},{"date":"2024-03-20","close":2944.8376},{"date":"2024-03-21","close":2986.3726},{"date":"2024-03-22","close":3002.9868},{"date":"2024-03-25","close":3015.447},{"date":"2024-03-26","close":3015.447},{"date":"2024-03-27","close":2994.6797},{"date":"2024-03-28","close":2994.6797},{"date":"2024-03-29","close":3011.2935},{"date":"2024-04-01","close":3011.2935},{"date":"2024-04-02","close":3007.1401},{"date":"2024-04-03","close":3032.061},{"date":"2024-04-04","close":3027.9077},{"date":"2024-04-05","close":3011.2935},{"date":"2024-04-08","close":2978.0654},{"date":"2024-04-09","close":2936.5305},{"date":"2024-04-11","close":2919.9163},{"date":"2024-04-12","close":2899.1489},{"date":"2024-04-15","close":2874.228},{"date":"2024-04-16","close":2840.9998},{"date":"2024-04-17","close":2816.0786},{"date":"2024-04-18","close":2824.3857},{"date":"2024-04-19","close":2811.925},{"date":"2024-04-22","close":2840.9998},{"date":"2024-04-23","close":2853.4602},{"date":"2024-04-24","close":2865.9209},{"date":"2024-04-25","close":2874.228},{"date":"2024-04-26","close":2911.6091},{"date":"2024-04-29","close":2915.7629},{"date":"2024-04-30","close":2899.1489},{"date":"2024-05-02","close":2932.377},{"date":"2024-05-03","close":2940.6843},{"date":"2024-05-07","close":2940.6843},{"date":"2024-05-08","close":2948.991},{"date":"2024-05-09","close":2973.9121},{"date":"2024-05-10","close":2965.605},{"date":"2024-05-13","close":2982.2192},{"date":"2024-05-14","close":3011.2935},{"date":"2024-05-16","close":3040.3684},{"date":"2024-05-17","close":3040.3684},{"date":"2024-05-20","close":3019.6008},{"date":"2024-05-21","close":3015.447},{"date":"2024-05-22","close":3040.3684},{"date":"2024-05-23","close":3011.2935},{"date":"2024-05-24","close":2986.3726},{"date":"2024-05-27","close":3002.9868},{"date":"2024-05-28","close":3011.2935},{"date":"2024-05-29","close":2998.8333},{"date":"2024-05-30","close":2978.0654},{"date":"2024-05-31","close":2998.8333},{"date":"2024-06-03","close":2994.6797},{"date":"2024-06-04","close":3011.2935},{"date":"2024-06-05","close":3015.447},{"date":"2024-06-07","close":3027.9077},{"date":"2024-06-10","close":3023.7542},{"date":"2024-06-11","close":3027.9077},{"date":"2024-06-12","close":3023.7542},{"date":"2024-06-13","close":3040.3684},{"date":"2024-06-14","close":3065.2893},{"date":"2024-06-17","close":3065.2893},{"date":"2024-06-18","close":3048.6753},{"date":"2024-06-19","close":3044.5217},{"date":"2024-06-20","close":2961.4517},{"date":"2024-06-21","close":3036.2148},{"date":"2024-06-24","close":3048.6753},{"date":"2024-06-25","close":3052.8289},{"date":"2024-06-26","close":3073.5962},{"date":"2024-06-27","close":3140.0205},{"date":"2024-06-28","close":3148.647},{"date":"2024-07-01","close":3105.5151},{"date":"2024-07-02","close":3114.1416},{"date":"2024-07-03","close":3135.7075},{"date":"2024-07-04","close":3148.647},{"date":"2024-07-05","close":3157.2734},{"date":"2024-07-08","close":3157.2734},{"date":"2024-07-09","close":3148.647},{"date":"2024-07-10","close":3131.3943},{"date":"2024-07-11","close":3131.3943},{"date":"2024-07-12","close":3135.7075},{"date":"2024-07-15","close":3140.0205},{"date":"2024-07-16","close":3140.0205},{"date":"2024-07-17","close":3165.8999},{"date":"2024-07-18","close":3187.4661},{"date":"2024-07-19","close":3161.5867},{"date":"2024-07-22","close":3170.2131},{"date":"2024-07-23","close":3178.8396},{"date":"2024-07-24","close":3148.647},{"date":"2024-07-25","close":3148.647},{"date":"2024-07-26","close":3140.0205},{"date":"2024-07-29","close":3183.1528},{"date":"2024-07-30","close":3217.6584},{"date":"2024-07-31","close":3303.9229},{"date":"2024-08-01","close":3316.8625},{"date":"2024-08-02","close":3256.4775},{"date":"2024-08-05","close":3152.9604},{"date":"2024-08-06","close":3204.719},{"date":"2024-08-07","close":3286.6699},{"date":"2024-08-08","close":3282.3569},{"date":"2024-08-09","close":3278.0435},{"date":"2024-08-12","close":3260.7905},{"date":"2024-08-13","close":3278.0435},{"date":"2024-08-14","close":3260.7905},{"date":"2024-08-16","close":3243.5378},{"date":"2024-08-19","close":3243.5378},{"date":"2024-08-20","close":3230.5981},{"date":"2024-08-21","close":3213.3455},{"date":"2024-08-22","close":3209.032},{"date":"2024-08-23","close":3204.719},{"date":"2024-08-26","close":3196.0925},{"date":"2024-08-27","close":3191.7791},{"date":"2024-08-28","close":3217.6584},{"date":"2024-08-29","close":3247.8511},{"date":"2024-08-30","close":3234.9114},{"date":"2024-09-02","close":3230.5981},{"date":"2024-09-03","close":3196.0925},{"date":"2024-09-04","close":3174.5264},{"date":"2024-09-05","close":3217.6584},{"date":"2024-09-06","close":3213.3455},{"date":"2024-09-09","close":3200.4055},{"date":"2024-09-10","close":3213.3455},{"date":"2024-09-11","close":3204.719},{"date":"2024-09-12","close":3209.032},{"date":"2024-09-13","close":3200.4055},{"date":"2024-09-19","close":3157.2734},{"date":"2024-09-20","close":3036.5037},{"date":"2024-09-23","close":3045.1301},{"date":"2024-09-24","close":3079.6357},{"date":"2024-09-25","close":3088.2622},{"date":"2024-09-26","close":3088.2622},{"date":"2024-09-27","close":3083.949},{"date":"2024-09-30","close":3109.8281},{"date":"2024-10-02","close":3105.5151},{"date":"2024-10-04","close":3096.8887},{"date":"2024-10-07","close":3096.8887},{"date":"2024-10-08","close":3118.4546},{"date":"2024-10-10","close":3105.5151},{"date":"2024-10-11","close":3105.5151},{"date":"2024-10-14","close":3131.3943},{"date":"2024-10-15","close":3114.1416},{"date":"2024-10-16","close":3109.8281},{"date":"2024-10-17","close":3105.5151},{"date":"2024-10-18","close":3088.2622},{"date":"2024-10-21","close":3092.5752},{"date":"2024-10-22","close":3088.2622},{"date":"2024-10-23","close":3062.3828},{"date":"2024-10-24","close":3045.1301},{"date":"2024-10-25","close":2984.7451},{"date":"2024-10-28","close":2954.5525},{"date":"2024-10-29","close":2971.8052},{"date":"2024-10-30","close":3010.6243},{"date":"2024-10-31","close":3001.9978},{"date":"2024-11-01","close":2976.1187},{"date":"2024-11-04","close":2950.2393},{"date":"2024-11-05","close":2950.2393},{"date":"2024-11-06","close":2945.926},{"date":"2024-11-07","close":2941.6128},{"date":"2024-11-08","close":2911.4202},{"date":"2024-11-11","close":2885.541},{"date":"2024-11-12","close":2799.2769},{"date":"2024-11-13","close":2799.2769},{"date":"2024-11-14","close":2786.3372},{"date":"2024-11-15","close":2790.6504},{"date":"2024-11-18","close":2786.3372},{"date":"2024-11-19","close":2807.9033},{"date":"2024-11-20","close":2885.541},{"date":"2024-11-21","close":2885.541},{"date":"2024-11-22","close":2932.9863},{"date":"2024-11-25","close":2924.3599},{"date":"2024-11-26","close":2898.4807},{"date":"2024-11-27","close":2894.1672},{"date":"2024-11-28","close":2902.7937},{"date":"2024-11-29","close":2894.1672},{"date":"2024-12-02","close":2859.6616},{"date":"2024-12-03","close":2911.4202},{"date":"2024-12-04","close":2924.3599},{"date":"2024-12-05","close":2932.9863},{"date":"2024-12-06","close":2950.2393},{"date":"2024-12-09","close":2894.1672},{"date":"2024-12-10","close":2932.9863},{"date":"2024-12-11","close":2945.926},{"date":"2024-12-12","close":3001.9978},{"date":"2024-12-13","close":2993.3713},{"date":"2024-12-16","close":2989.0581},{"date":"2024-12-17","close":2967.4922},{"date":"2024-12-18","close":3001.9978},{"date":"2024-12-19","close":3023.5637},{"date":"2024-12-20","close":3010.6243},{"date":"2024-12-23","close":3001.9978},{"date":"2024-12-24","close":3019.2507},{"date":"2024-12-26","close":3014.9375},{"date":"2024-12-27","close":3070.4207},{"date":"2024-12-30","close":3079.5588},{"date":"2025-01-02","close":3065.8513},{"date":"2025-01-03","close":3084.1277},{"date":"2025-01-06","close":3111.5422},{"date":"2025-01-07","close":3116.1113},{"date":"2025-01-08","close":3102.4041},{"date":"2025-01-09","close":3102.4041},{"date":"2025-01-10","close":3088.697},{"date":"2025-01-13","close":3056.7134},{"date":"2025-01-14","close":3061.2825},{"date":"2025-01-15","close":3061.2825},{"date":"2025-01-16","close":3070.4207},{"date":"2025-01-17","close":3065.8513},{"date":"2025-01-20","close":3061.2825},{"date":"2025-01-21","close":3061.2825},{"date":"2025-01-22","close":3070.4207},{"date":"2025-01-23","close":3056.7134},{"date":"2025-01-24","close":3052.1443},{"date":"2025-01-31","close":3070.4207},{"date":"2025-02-03","close":3088.697},{"date":"2025-02-04","close":3079.5588},{"date":"2025-02-05","close":3074.9895},{"date":"2025-02-06","close":3088.697},{"date":"2025-02-07","close":3084.1277},{"date":"2025-02-10","close":3093.2659},{"date":"2025-02-11","close":3079.5588},{"date":"2025-02-12","close":3070.4207},{"date":"2025-02-13","close":3079.5588},{"date":"2025-02-14","close":3074.9895},{"date":"2025-02-17","close":3106.9731},{"date":"2025-02-18","close":3143.5259},{"date":"2025-02-19","close":3157.2329},{"date":"2025-02-20","close":3180.0784},{"date":"2025-02-21","close":3207.4929},{"date":"2025-02-24","close":3193.7856},{"date":"2025-02-25","close":3189.2166},{"date":"2025-02-26","close":3193.7856},{"date":"2025-02-27","close":3225.7693},{"date":"2025-02-28","close":3207.4929},{"date":"2025-03-04","close":3207.4929},{"date":"2025-03-05","close":3216.6311},{"date":"2025-03-06","close":3285.167},{"date":"2025-03-07","close":3285.167},{"date":"2025-03-10","close":3289.7363},{"date":"2025-03-11","close":3285.167},{"date":"2025-03-12","close":3262.3218},{"date":"2025-03-13","close":3244.0454},{"date":"2025-03-14","close":3225.7693},{"date":"2025-03-17","close":3239.4763},{"date":"2025-03-18","close":3262.3218},{"date":"2025-03-19","close":3280.5981},{"date":"2025-03-20","close":3253.1836},{"date":"2025-03-21","close":3248.6145},{"date":"2025-03-24","close":3234.9075},{"date":"2025-03-25","close":3244.0454},{"date":"2025-03-26","close":3248.6145},{"date":"2025-03-27","close":3234.9075},{"date":"2025-03-28","close":3253.1836},{"date":"2025-03-31","close":3239.4763},{"date":"2025-04-01","close":3262.3218},{"date":"2025-04-02","close":3257.7527},{"date":"2025-04-03","close":3248.6145},{"date":"2025-04-04","close":3225.7693},{"date":"2025-04-07","close":3157.2329},{"date":"2025-04-08","close":3180.0784},{"date":"2025-04-09","close":3152.6641},{"date":"2025-04-10","close":3216.6311},{"date":"2025-04-11","close":3212.0618},{"date":"2025-04-14","close":3193.7856},{"date":"2025-04-15","close":3216.6311},{"date":"2025-04-16","close":3244.0454},{"date":"2025-04-17","close":3253.1836},{"date":"2025-04-18","close":3289.7363},{"date":"2025-04-21","close":3289.7363},{"date":"2025-04-22","close":3257.7527},{"date":"2025-04-23","close":3257.7527},{"date":"2025-04-24","close":3262.3218},{"date":"2025-04-25","close":3266.8909},{"date":"2025-04-28","close":3266.8909},{"date":"2025-04-29","close":3276.0288},{"date":"2025-04-30","close":3285.167},{"date":"2025-05-02","close":3317.1506},{"date":"2025-05-07","close":3312.5815},{"date":"2025-05-08","close":3308.0127},{"date":"2025-05-09","close":3321.7197},{"date":"2025-05-12","close":3326.2888},{"date":"2025-05-13","close":3326.2888},{"date":"2025-05-14","close":3339.9963},{"date":"2025-05-15","close":3326.2888},{"date":"2025-05-16","close":3349.1343},{"date":"2025-05-19","close":3326.2888},{"date":"2025-05-20","close":3344.5652},{"date":"2025-05-21","close":3353.7034},{"date":"2025-05-22","close":3358.2725},{"date":"2025-05-23","close":3358.2725},{"date":"2025-05-26","close":3330.8579},{"date":"2025-05-27","close":3349.1343},{"date":"2025-05-28","close":3349.1343},{"date":"2025-05-29","close":3344.5652},{"date":"2025-05-30","close":3349.1343},{"date":"2025-06-02","close":3358.2725},{"date":"2025-06-04","close":3371.9797},{"date":"2025-06-05","close":3381.1177},{"date":"2025-06-09","close":3394.8252},{"date":"2025-06-10","close":3408.5322},{"date":"2025-06-11","close":3417.6704},{"date":"2025-06-12","close":3321.7197},{"date":"2025-06-13","close":3230.3381},{"date":"2025-06-16","close":3321.7197},{"date":"2025-06-17","close":3321.7197},{"date":"2025-06-18","close":3335.427},{"date":"2025-06-19","close":3339.9963},{"date":"2025-06-20","close":3330.8579},{"date":"2025-06-23","close":3326.2888},{"date":"2025-06-24","close":3344.5652},{"date":"2025-06-25","close":3344.5652},{"date":"2025-06-26","close":3367.4106},{"date":"2025-06-27","close":3406.9915},{"date":"2025-06-30","close":3406.9915},{"date":"2025-07-01","close":3397.4211},{"date":"2025-07-02","close":3383.0659},{"date":"2025-07-03","close":3383.0659},{"date":"2025-07-04","close":3392.636},{"date":"2025-07-07","close":3383.0659},{"date":"2025-07-08","close":3368.7104},{"date":"2025-07-09","close":3383.0659},{"date":"2025-07-10","close":3430.9167},{"date":"2025-07-11","close":3244.2979},{"date":"2025-07-14","close":3162.9512},{"date":"2025-07-15","close":3142.167},{"date":"2025-07-16","close":3146.8918},{"date":"2025-07-17","close":3137.4419},{"date":"2025-07-18","close":3132.7168},{"date":"2025-07-21","close":2981.0911},{"date":"2025-07-22","close":2976.6013},{"date":"2025-07-23","close":2981.0911},{"date":"2025-07-24","close":2955.3162},{"date":"2025-07-25","close":2950.7693},{"date":"2025-07-28","close":2937.1296},{"date":"2025-07-29","close":2932.5828},{"date":"2025-07-30","close":2937.1296},{"date":"2025-07-31","close":2918.9429},{"date":"2025-08-01","close":2882.5698},{"date":"2025-08-04","close":2928.0361},{"date":"2025-08-05","close":2932.5828},{"date":"2025-08-06","close":2923.4895},{"date":"2025-08-07","close":2914.3965},{"date":"2025-08-08","close":2909.8496},{"date":"2025-08-11","close":2905.303},{"date":"2025-08-12","close":2900.7563},{"date":"2025-08-13","close":2896.2097},{"date":"2025-08-14","close":2900.7563},{"date":"2025-08-18","close":2900.7563},{"date":"2025-08-19","close":2882.5698},{"date":"2025-08-20","close":2878.0229},{"date":"2025-08-21","close":2873.4766},{"date":"2025-08-22","close":2891.6631},{"date":"2025-08-25","close":2873.4766},{"date":"2025-08-26","close":2846.1968},{"date":"2025-08-27","close":2846.1968},{"date":"2025-08-28","close":2850.7434},{"date":"2025-08-29","close":2855.2898},{"date":"2025-09-01","close":2896.2097},{"date":"2025-09-02","close":2882.5698},{"date":"2025-09-03","close":2887.1165},{"date":"2025-09-04","close":2932.5828},{"date":"2025-09-05","close":3000.7825},{"date":"2025-09-08","close":3041.7021},{"date":"2025-09-09","close":3023.5156},{"date":"2025-09-10","close":2996.2358},{"date":"2025-09-11","close":3005.3291},{"date":"2025-09-12","close":2996.2358},{"date":"2025-09-15","close":2987.1426},{"date":"2025-09-16","close":2991.689},{"date":"2025-09-17","close":2973.5027},{"date":"2025-09-18","close":2968.9558},{"date":"2025-09-19","close":3270.0},{"date":"2025-09-22","close":3032.6089},{"date":"2025-09-23","close":3041.7021},{"date":"2025-09-24","close":3059.8887},{"date":"2025-09-25","close":3078.0752},{"date":"2025-09-26","close":3059.8887},{"date":"2025-09-29","close":3064.4355},{"date":"2025-09-30","close":3073.5288},{"date":"2025-10-01","close":3082.6218},{"date":"2025-10-02","close":3109.9019},{"date":"2025-10-10","close":3105.355},{"date":"2025-10-13","close":3087.1687},{"date":"2025-10-14","close":3091.7151},{"date":"2025-10-15","close":3100.8086},{"date":"2025-10-16","close":3091.7151},{"date":"2025-10-17","close":3073.5288},{"date":"2025-10-20","close":3078.0752},{"date":"2025-10-21","close":3050.7957},{"date":"2025-10-22","close":3078.0752},{"date":"2025-10-23","close":3096.262},{"date":"2025-10-24","close":3087.1687},{"date":"2025-10-27","close":3091.7151},{"date":"2025-10-28","close":3100.8086},{"date":"2025-10-29","close":3091.7151},{"date":"2025-10-30","close":3100.8086},{"date":"2025-10-31","close":3087.1687},{"date":"2025-11-03","close":3078.0752},{"date":"2025-11-04","close":3073.5288},{"date":"2025-11-05","close":3055.342},{"date":"2025-11-06","close":3068.9819},{"date":"2025-11-07","close":3073.5288},{"date":"2025-11-10","close":3073.5288},{"date":"2025-11-11","close":3109.9019},{"date":"2025-11-12","close":3137.1816},{"date":"2025-11-13","close":3141.7283},{"date":"2025-11-14","close":3141.7283},{"date":"2025-11-17","close":3141.7283},{"date":"2025-11-18","close":3132.635},{"date":"2025-11-19","close":3146.2749},{"date":"2025-11-20","close":3173.5547},{"date":"2025-11-21","close":3173.5547},{"date":"2025-11-24","close":3178.1013},{"date":"2025-11-25","close":3173.5547},{"date":"2025-11-26","close":3178.1013},{"date":"2025-11-27","close":3219.0212},{"date":"2025-11-28","close":3228.1143},{"date":"2025-12-01","close":3223.5679},{"date":"2025-12-02","close":3223.5679},{"date":"2025-12-03","close":3259.9409},{"date":"2025-12-04","close":3273.5808},{"date":"2025-12-05","close":3282.6741},{"date":"2025-12-08","close":3269.0342},{"date":"2025-12-09","close":3241.7544},{"date":"2025-12-10","close":3269.0342},{"date":"2025-12-11","close":3246.301},{"date":"2025-12-12","close":3241.7544},{"date":"2025-12-15","close":3214.4744},{"date":"2025-12-16","close":3209.928},{"date":"2025-12-17","close":3196.2881},{"date":"2025-12-18","close":3182.6479},{"date":"2025-12-19","close":3219.0212},{"date":"2025-12-22","close":3191.7412},{"date":"2025-12-23","close":3196.2881},{"date":"2025-12-24","close":3182.6479},{"date":"2025-12-26","close":3173.5547},{"date":"2025-12-29","close":3183.0564},{"date":"2025-12-30","close":3197.3088},{"date":"2026-01-02","close":3206.8105},{"date":"2026-01-05","close":3202.0598},{"date":"2026-01-06","close":3221.063},{"date":"2026-01-07","close":3221.063},{"date":"2026-01-08","close":3187.8074},{"date":"2026-01-09","close":3178.3057},{"date":"2026-01-12","close":3159.3022},{"date":"2026-01-13","close":3173.5547},{"date":"2026-01-14","close":3178.3057},{"date":"2026-01-15","close":3202.0598},{"date":"2026-01-16","close":3197.3088},{"date":"2026-01-19","close":3211.5615},{"date":"2026-01-20","close":3244.8171},{"date":"2026-01-21","close":3221.063},{"date":"2026-01-22","close":3216.3123},{"date":"2026-01-23","close":3202.0598},{"date":"2026-01-26","close":3211.5615},{"date":"2026-01-27","close":3202.0598},{"date":"2026-01-28","close":3173.5547},{"date":"2026-01-29","close":3159.3022},{"date":"2026-01-30","close":3135.5481},{"date":"2026-02-02","close":3116.5449},{"date":"2026-02-03","close":3140.2991},{"date":"2026-02-04","close":3154.5515},{"date":"2026-02-05","close":3149.8005},{"date":"2026-02-06","close":3168.804},{"date":"2026-02-09","close":3164.0532},{"date":"2026-02-10","close":3164.0532},{"date":"2026-02-11","close":3159.3022},{"date":"2026-02-12","close":3164.0532},{"date":"2026-02-13","close":3149.8005},{"date":"2026-02-19","close":3121.2957},{"date":"2026-02-20","close":3102.2922},{"date":"2026-02-23","close":3069.0366},{"date":"2026-02-24","close":3040.5315},{"date":"2026-02-25","close":3021.5283},{"date":"2026-02-26","close":3021.5283},{"date":"2026-02-27","close":3035.7808},{"date":"2026-03-03","close":3021.5283},{"date":"2026-03-04","close":2907.5083},{"date":"2026-03-05","close":2993.0232},{"date":"2026-03-06","close":3016.7773},{"date":"2026-03-09","close":2950.2659},{"date":"2026-03-10","close":2955.0166},{"date":"2026-03-11","close":2993.0232},{"date":"2026-03-12","close":3050.0332},{"date":"2026-03-13","close":3083.2891},{"date":"2026-03-16","close":3083.2891},{"date":"2026-03-17","close":3116.5449},{"date":"2026-03-18","close":3121.2957},{"date":"2026-03-19","close":3107.0432},{"date":"2026-03-20","close":3116.5449},{"date":"2026-03-23","close":3073.7874},{"date":"2026-03-24","close":3064.2856},{"date":"2026-03-25","close":3078.5381},{"date":"2026-03-26","close":3083.2891},{"date":"2026-03-27","close":3069.0366},{"date":"2026-03-30","close":3040.5315},{"date":"2026-03-31","close":3050.0332},{"date":"2026-04-01","close":3073.7874},{"date":"2026-04-02","close":3073.7874},{"date":"2026-04-03","close":3260.0},{"date":"2026-04-06","close":3121.2957},{"date":"2026-04-07","close":3135.5481},{"date":"2026-04-08","close":3164.0532},{"date":"2026-04-09","close":3149.8005},{"date":"2026-04-10","close":3197.3088},{"date":"2026-04-13","close":3206.8105},{"date":"2026-04-14","close":3197.3088},{"date":"2026-04-15","close":3183.0564},{"date":"2026-04-16","close":3173.5547},{"date":"2026-04-17","close":3206.8105},{"date":"2026-04-20","close":3249.5681},{"date":"2026-04-21","close":3249.5681},{"date":"2026-04-22","close":3292.3254},{"date":"2026-04-23","close":3297.0764},{"date":"2026-04-24","close":3301.8271},{"date":"2026-04-27","close":3301.8271},{"date":"2026-04-28","close":3325.5813},{"date":"2026-04-29","close":3211.5615},{"date":"2026-04-30","close":3192.5581},{"date":"2026-05-04","close":3107.0432},{"date":"2026-05-06","close":3050.0332},{"date":"2026-05-07","close":3035.7808},{"date":"2026-05-08","close":3012.0266},{"date":"2026-05-11","close":2912.259},{"date":"2026-05-12","close":2898.0066},{"date":"2026-05-13","close":2879.0034},{"date":"2026-05-14","close":2964.5183},{"date":"2026-05-15","close":3012.0266},{"date":"2026-05-18","close":2950.2659},{"date":"2026-05-19","close":2988.2725},{"date":"2026-05-20","close":2940.7642},{"date":"2026-05-21","close":2864.7507},{"date":"2026-05-22","close":2912.259},{"date":"2026-05-26","close":2917.01},{"date":"2026-05-27","close":2888.5049},{"date":"2026-05-28","close":2874.2524},{"date":"2026-05-29","close":2850.4983},{"date":"2026-06-01","close":2793.4883},{"date":"2026-06-02","close":2845.7476},{"date":"2026-06-04","close":2807.7407},{"date":"2026-06-05","close":2798.2393},{"date":"2026-06-08","close":2755.4817},{"date":"2026-06-09","close":2836.2458},{"date":"2026-06-10","close":2864.7507},{"date":"2026-06-11","close":2855.2493},{"date":"2026-06-12","close":2850.4983},{"date":"2026-06-15","close":2898.0066},{"date":"2026-06-16","close":2912.259},{"date":"2026-06-17","close":2940.7642},{"date":"2026-06-18","close":2926.5117},{"date":"2026-06-19","close":2893.2559},{"date":"2026-06-22","close":2893.2559},{"date":"2026-06-23","close":2888.5049},{"date":"2026-06-24","close":2898.0066},{"date":"2026-06-25","close":2893.2559},{"date":"2026-06-26","close":2860.0},{"date":"2026-06-29","close":2905.0},{"date":"2026-06-30","close":2960.0},{"date":"2026-07-01","close":2935.0},{"date":"2026-07-02","close":2915.0},{"date":"2026-07-03","close":2945.0},{"date":"2026-07-06","close":2945.0},{"date":"2026-07-07","close":2980.0},{"date":"2026-07-08","close":2955.0},{"date":"2026-07-09","close":2935.0},{"date":"2026-07-10","close":2970.0},{"date":"2026-07-13","close":2905.0},{"date":"2026-07-14","close":2960.0},{"date":"2026-07-15","close":2965.0},{"date":"2026-07-16","close":2985.0},{"date":"2026-07-20","close":2975.0},{"date":"2026-07-21","close":2980.0},{"date":"2026-07-22","close":2960.0},{"date":"2026-07-23","close":3005.0},{"date":"2026-07-24","close":3015.0},{"date":"2026-07-27","close":3030.0},{"date":"2026-07-28","close":3010.0},{"date":"2026-07-29","close":2990.0},{"date":"2026-07-30","close":2995.0},{"date":"2026-07-31","close":2965.0},{"date":"2026-08-03","close":2955.0},{"date":"2026-08-04","close":2955.0},{"date":"2026-08-05","close":2950.0},{"date":"2026-08-06","close":2925.0},{"date":"2026-08-07","close":2940.0},{"date":"2026-08-10","close":2975.0},{"date":"2026-08-11","close":2985.0},{"date":"2026-08-12","close":2945.0},{"date":"2026-08-13","close":2925.0},{"date":"2026-08-14","close":2945.0},{"date":"2026-08-18","close":2905.0},{"date":"2026-08-19","close":2860.0},{"date":"2026-08-20","close":2810.0},{"date":"2026-08-21","close":2840.0},{"date":"2026-08-24","close":2860.0},{"date":"2026-08-25","close":2880.0},{"date":"2026-08-26","close":2895.0},{"date":"2026-08-27","close":2895.0},{"date":"2026-08-28","close":2880.0},{"date":"2026-08-31","close":2880.0},{"date":"2026-09-01","close":2870.0},{"date":"2026-09-02","close":2835.0},{"date":"2026-09-03","close":2775.0},{"date":"2026-09-04","close":2795.0},{"date":"2026-09-07","close":2800.0},{"date":"2026-09-08","close":2790.0},{"date":"2026-09-09","close":2815.0},{"date":"2026-09-10","close":2815.0},{"date":"2026-09-11","close":2815.0},{"date":"2026-09-14","close":2815.0},{"date":"2026-09-15","close":2810.0},{"date":"2026-09-16","close":2825.0},{"date":"2026-09-17","close":2835.0},{"date":"2026-09-18","close":2850.0},{"date":"2026-09-21","close":2825.0},{"date":"2026-09-22","close":2800.0},{"date":"2026-09-23","close":2795.0},{"date":"2026-09-28","close":2780.0},{"date":"2026-09-29","close":2775.0},{"date":"2026-09-30","close":2805.0},{"date":"2026-10-01","close":2810.0},{"date":"2026-10-02","close":2815.0},{"date":"2026-10-06","close":2815.0},{"date":"2026-10-07","close":2810.0},{"date":"2026-10-08","close":2810.0},{"date":"2026-10-12","close":2790.0},{"date":"2026-10-13","close":2755.0},{"date":"2026-10-14","close":2720.0},{"date":"2026-10-15","close":2635.0},{"date":"2026-10-16","close":2705.0},{"date":"2026-10-19","close":2710.0},{"date":"2026-10-20","close":2695.0},{"date":"2026-10-21","close":2700.0},{"date":"2026-10-22","close":2635.0},{"date":"2026-10-23","close":2605.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":15975.0,"foreign_net":-8980.0,"institution_net":-6995.0},{"date":"2026-10-21","retail_net":3063.0,"foreign_net":-7774.0,"institution_net":4711.0},{"date":"2026-10-20","retail_net":17274.0,"foreign_net":-19207.0,"institution_net":1933.0},{"date":"2026-10-19","retail_net":14691.0,"foreign_net":-7602.0,"institution_net":-7089.0},{"date":"2026-10-16","retail_net":-11879.0,"foreign_net":12641.0,"institution_net":-762.0},{"date":"2026-10-15","retail_net":-10823.0,"foreign_net":3584.0,"institution_net":7239.0},{"date":"2026-10-14","retail_net":5342.0,"foreign_net":-9719.0,"institution_net":4377.0},{"date":"2026-10-13","retail_net":3587.0,"foreign_net":-6938.0,"institution_net":3351.0},{"date":"2026-10-12","retail_net":3792.0,"foreign_net":-1966.0,"institution_net":-1826.0},{"date":"2026-10-08","retail_net":-1005.0,"foreign_net":-3380.0,"institution_net":4385.0},{"date":"2026-10-07","retail_net":4496.0,"foreign_net":-6086.0,"institution_net":1590.0},{"date":"2026-10-06","retail_net":57447.0,"foreign_net":-38706.0,"institution_net":-18741.0},{"date":"2026-10-02","retail_net":19288.0,"foreign_net":-14549.0,"institution_net":-4739.0},{"date":"2026-10-01","retail_net":5593.0,"foreign_net":-8759.0,"institution_net":3166.0},{"date":"2026-09-30","retail_net":8005.0,"foreign_net":-21278.0,"institution_net":13273.0},{"date":"2026-09-29","retail_net":-22753.0,"foreign_net":30480.0,"institution_net":-7727.0},{"date":"2026-09-28","retail_net":-821.0,"foreign_net":1169.0,"institution_net":-348.0},{"date":"2026-09-23","retail_net":15298.0,"foreign_net":-18831.0,"institution_net":3533.0},{"date":"2026-09-22","retail_net":28871.0,"foreign_net":-22721.0,"institution_net":-6150.0},{"date":"2026-09-21","retail_net":33570.0,"foreign_net":-37211.0,"institution_net":3641.0},{"date":"2026-09-18","retail_net":-230896.0,"foreign_net":250409.0,"institution_net":-19513.0},{"date":"2026-09-17","retail_net":-79507.0,"foreign_net":146092.0,"institution_net":-66585.0},{"date":"2026-09-16","retail_net":-87093.0,"foreign_net":97475.0,"institution_net":-10382.0},{"date":"2026-09-15","retail_net":1242.0,"foreign_net":15246.0,"institution_net":-16488.0},{"date":"2026-09-14","retail_net":-1103.0,"foreign_net":21826.0,"institution_net":-20723.0},{"date":"2026-09-11","retail_net":-6627.0,"foreign_net":25904.0,"institution_net":-19277.0},{"date":"2026-09-10","retail_net":639.0,"foreign_net":12740.0,"institution_net":-13379.0},{"date":"2026-09-09","retail_net":-12168.0,"foreign_net":39847.0,"institution_net":-27679.0},{"date":"2026-09-08","retail_net":1186.0,"foreign_net":20273.0,"institution_net":-21459.0},{"date":"2026-09-07","retail_net":-8374.0,"foreign_net":30167.0,"institution_net":-21793.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":15975.0,"foreign_net":-8980.0,"institution_net":-6995.0},"d3":{"retail_net":36312.0,"foreign_net":-35961.0,"institution_net":-351.0},"d7":{"retail_net":33643.0,"foreign_net":-37057.0,"institution_net":3414.0},"d14":{"retail_net":126841.0,"foreign_net":-117441.0,"institution_net":-9400.0},"d30":{"retail_net":-233690.0,"foreign_net":474146.0,"institution_net":-240456.0}},"analysis":"최근 5일 외국인 순매수 -3.09만, 기관 순매수 -8202.00. 30일 누적: 외국인 47.41만, 기관 -24.05만.","foreign_flow":-30922.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-8202.0},"insider_trades":[],"price_analysis":{"current":2650.0,"low_30d":2580.0,"support":2611.5,"high_30d":2895.0,"change_1d":0.6,"change_7d":-2.4,"change_30d":-5.2,"resistance":2863.5,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.17,"per":179.36,"quarter":"2024-Q4"},{"pbr":1.2,"per":null,"quarter":"2025-Q2"},{"pbr":1.11,"per":134.91,"quarter":"2025-Q4"},{"pbr":null,"per":152.05,"quarter":"2026-Q1"},{"pbr":1.07,"per":101.37,"quarter":"2026-Q2"},{"pbr":0.75,"per":90.75,"quarter":"현재"}],"timeline":[{"close":3079.5588,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3406.9915,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3197.3088,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3050.0332,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2960.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.14,"pbr_5y_low":1.07,"per_5y_avg":141.92,"per_5y_low":101.37,"current_pbr":0.75,"current_per":90.75,"pbr_5y_high":1.2,"per_5y_high":179.36,"pbr_5y_median":1.14,"per_5y_median":143.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 3.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - DIVERSIFIED"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.0%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 90.58x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"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":0.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.74,"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":true,"unit":"%","value":100.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":66.51,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.0,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.17,"per":179.36,"close":3079.5588,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.2,"per":null,"close":3406.9915,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.11,"per":134.91,"close":3197.3088,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":152.05,"close":3050.0332,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.07,"per":101.37,"close":2960.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"90.6배"},{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"0.0%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.61,"pbr":null,"per":null,"roa":9.645522631454684e-05,"roe":0.00045697526345547167,"revenue":12798242120.0,"market_cap":null,"net_income":88500018.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":917524341412.0,"total_equity":193664789054.0,"profit_margin":0.006915013575317483,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8404704674.0,"operating_margin":0.6567077412034459},{"eps":1.82,"pbr":0.91,"per":118.93,"roa":null,"roe":null,"revenue":12800000000.0,"market_cap":182900000000.0,"net_income":100000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":0.0078125,"dividend_yield":9.5,"fiscal_quarter":"Q1","operating_income":8400000000.0,"operating_margin":0.65625},{"eps":33.05,"pbr":null,"per":null,"roa":0.001954820748542266,"roe":0.008995038792433968,"revenue":14007358287.0,"market_cap":null,"net_income":1815572215.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":928766597323.0,"total_equity":201841510292.0,"profit_margin":0.12961560472719563,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10481074744.0,"operating_margin":0.7482549192539263},{"eps":-7.28,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":13900000000.0,"market_cap":null,"net_income":-400000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":-0.02877697841726619,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8300000000.0,"operating_margin":0.5971223021582733},{"eps":-7.53,"pbr":null,"per":null,"roa":-0.0004453406686268814,"roe":-0.002067750028011782,"revenue":13882125496.0,"market_cap":null,"net_income":-413629704.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":1.0,"total_assets":928793916970.0,"total_equity":200038543536.0,"profit_margin":-0.029795848202005044,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8287671073.0,"operating_margin":0.5970030364145614},{"eps":5.46,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":9900000000.0,"market_cap":null,"net_income":300000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":0.030303030303030304,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5800000000.0,"operating_margin":0.5858585858585859},{"eps":-21.73,"pbr":null,"per":null,"roa":-0.0018230558979592563,"roe":-0.006464296162158961,"revenue":9763649326.0,"market_cap":null,"net_income":-1193363403.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":654595069924.0,"total_equity":184608404854.0,"profit_margin":-0.12222513971514179,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5419437053.0,"operating_margin":0.5550626484063055},{"eps":2.56,"pbr":null,"per":null,"roa":0.0002150908927340349,"roe":0.0007756439720092793,"revenue":9542948786.0,"market_cap":null,"net_income":140559316.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":653487993905.0,"total_equity":181216281016.0,"profit_margin":0.014729128192137822,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4884239835.0,"operating_margin":0.5118166244552661},{"eps":13.49,"pbr":null,"per":null,"roa":0.0010657101144198016,"roe":0.003914796186058024,"revenue":10275311335.0,"market_cap":null,"net_income":741068101.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":695374934490.0,"total_equity":189299280417.0,"profit_margin":0.0721212308648748,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6127570191.0,"operating_margin":0.5963391269837373},{"eps":22.85,"pbr":null,"per":null,"roa":0.0018116402049197,"roe":0.006724103181610548,"revenue":10241303318.0,"market_cap":null,"net_income":1255100871.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":null,"total_assets":692798088490.0,"total_equity":186656991587.0,"profit_margin":0.12255284625678929,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6345966156.0,"operating_margin":0.6196443908507622}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":17.17,"per":179.36,"date":"2024-12","close":3079.56,"source":"reported"},{"eps":17.17,"per":178.82,"date":"2025-01","close":3070.42,"source":"reported"},{"eps":17.17,"per":186.81,"date":"2025-02","close":3207.49,"source":"reported"},{"eps":23.7,"per":134.91,"date":"2025-12","close":3197.31,"source":"reported"},{"eps":23.7,"per":132.3,"date":"2026-01","close":3135.55,"source":"reported"},{"eps":23.7,"per":128.09,"date":"2026-02","close":3035.78,"source":"reported"},{"eps":20.06,"per":152.05,"date":"2026-03","close":3050.03,"source":"reported"},{"eps":20.06,"per":159.15,"date":"2026-04","close":3192.56,"source":"reported"},{"eps":20.06,"per":142.1,"date":"2026-05","close":2850.5,"source":"reported"},{"eps":29.2,"per":101.37,"date":"2026-06","close":2960.0,"source":"reported"},{"eps":29.2,"per":101.54,"date":"2026-07","close":2965.0,"source":"reported"},{"eps":29.2,"per":98.63,"date":"2026-08","close":2880.0,"source":"reported"},{"eps":29.2,"per":96.06,"date":"2026-09","close":2805.0,"source":"reported"},{"eps":29.2,"per":89.21,"date":"2026-10","close":2605.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":134.31,"std":32.44,"count":14,"current":89.21,"lower_1sd":101.88,"upper_1sd":166.75},"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":"NH올원리츠","phase":"above-fold","symbol_resolved":true}