{"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":"2026-10-23T09:55:41.985387+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.0,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"매출 +0.0%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":71.2,"direction":null,"percentile":71},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.1,"direction":"higher_better","percentile":45}],"summary":"RSI 71","percentile":62},"valuation":{"grade":"C","metrics":[],"summary":"PER 31.94x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":70.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":35.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.1,"rating":"poor","direction":"lower_better","percentile":22}],"summary":"유동비율 0.0x, 순차입금비율 1.1x","percentile":18}},"signals":[],"summary":"삼성FN리츠(448730)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 4716.85억. 현재가 5,180원, 전일 대비 -0.2%, 30일 -2.1%. PER 31.9배 / ROE 1.1%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스. 최근 5일 외국인 순매도 2.55만, 기관 순매수 9.84만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.93,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.93%","value_pct":4.93},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":157.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.1,"direction":"lower_better","percentile":null}],"summary":"배당성향 157%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.93},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-15.210043205489455,"grade":"C","trend":"상승","atr_14":136.78571428571428,"rsi_14":71.1864406779661,"sma_20":5046.0,"sma_60":5284.333333333333,"comment":"상승 추세, RSI 71","analysis":"RSI(14) 71.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-15.21)가 시그널선(-42.69)을 상회합니다(골든크로스). SMA20 5046, SMA60 5284 — 혼조세입니다. 볼린저밴드 4825~5267 (현재 위치 80%).","bb_lower":4825.260334330234,"bb_upper":5266.739665669766,"macd_signal":-42.692978658638545},"change_pct":-0.19,"chart_data":[{"date":"2024-10-23","open":4362,"high":4362,"low":4326,"close":4344,"volume":68032,"rsi_14":23.38,"sma_20":4873.0,"sma_60":4905.95,"sma_120":4969.64},{"date":"2024-10-24","open":4340,"high":4353,"low":4294,"close":4326,"volume":83650,"rsi_14":40.91,"sma_20":4862.5,"sma_60":4901.3,"sma_120":4967.98},{"date":"2024-10-25","open":4321,"high":4340,"low":4285,"close":4294,"volume":97800,"rsi_14":34.0,"sma_20":4848.5,"sma_60":4896.23,"sma_120":4965.95},{"date":"2024-10-28","open":4299,"high":4308,"low":4204,"close":4222,"volume":120763,"rsi_14":28.33,"sma_20":4830.5,"sma_60":4889.5,"sma_120":4963.25},{"date":"2024-10-29","open":4240,"high":4272,"low":4217,"close":4254,"volume":96438,"rsi_14":35.82,"sma_20":4816.75,"sma_60":4883.18,"sma_120":4960.93},{"date":"2024-10-30","open":4291,"high":4392,"low":4268,"close":4287,"volume":55809,"rsi_14":36.36,"sma_20":4800.0,"sma_60":4876.03,"sma_120":4958.35},{"date":"2024-10-31","open":4287,"high":4296,"low":4264,"close":4291,"volume":55018,"rsi_14":37.31,"sma_20":4783.5,"sma_60":4869.13,"sma_120":4955.82},{"date":"2024-11-01","open":4291,"high":4291,"low":4236,"close":4241,"volume":69977,"rsi_14":27.4,"sma_20":4773.5,"sma_60":4861.65,"sma_120":4952.74},{"date":"2024-11-04","open":4241,"high":4245,"low":4186,"close":4204,"volume":80337,"rsi_14":17.57,"sma_20":4761.25,"sma_60":4854.17,"sma_120":4949.33},{"date":"2024-11-05","open":4204,"high":4245,"low":4186,"close":4232,"volume":38795,"rsi_14":19.74,"sma_20":4752.0,"sma_60":4848.42,"sma_120":4946.09},{"date":"2024-11-06","open":4227,"high":4250,"low":4195,"close":4236,"volume":33255,"rsi_14":19.74,"sma_20":4743.0,"sma_60":4844.75,"sma_120":4942.81},{"date":"2024-11-07","open":4218,"high":4236,"low":4163,"close":4167,"volume":69215,"rsi_14":16.67,"sma_20":4732.0,"sma_60":4840.83,"sma_120":4938.65},{"date":"2024-11-08","open":4167,"high":4200,"low":4112,"close":4122,"volume":95126,"rsi_14":15.31,"sma_20":4718.5,"sma_60":4837.42,"sma_120":4933.99},{"date":"2024-11-11","open":4117,"high":4126,"low":3979,"close":3993,"volume":129317,"rsi_14":12.1,"sma_20":4696.75,"sma_60":4831.58,"sma_120":4928.0},{"date":"2024-11-12","open":4002,"high":4002,"low":3819,"close":3902,"volume":193269,"rsi_14":10.71,"sma_20":4668.25,"sma_60":4823.25,"sma_120":4921.26},{"date":"2024-11-13","open":3943,"high":4021,"low":3860,"close":3961,"volume":83971,"rsi_14":18.79,"sma_20":4642.0,"sma_60":4815.17,"sma_120":4914.98},{"date":"2024-11-14","open":3961,"high":4108,"low":3961,"close":4034,"volume":80626,"rsi_14":27.85,"sma_20":4619.5,"sma_60":4807.92,"sma_120":4909.19},{"date":"2024-11-15","open":4044,"high":4158,"low":4025,"close":4089,"volume":86406,"rsi_14":36.36,"sma_20":4600.25,"sma_60":4801.58,"sma_120":4904.24},{"date":"2024-11-18","open":4089,"high":4213,"low":4089,"close":4190,"volume":67296,"rsi_14":42.01,"sma_20":4587.0,"sma_60":4796.25,"sma_120":4899.96},{"date":"2024-11-19","open":4190,"high":4236,"low":4145,"close":4186,"volume":37487,"rsi_14":43.29,"sma_20":4574.0,"sma_60":4790.58,"sma_120":4895.72},{"date":"2024-11-20","open":4181,"high":4236,"low":4163,"close":4204,"volume":74255,"rsi_14":44.31,"sma_20":4563.0,"sma_60":4785.25,"sma_120":4891.89},{"date":"2024-11-21","open":4236,"high":4264,"low":4181,"close":4264,"volume":41493,"rsi_14":51.48,"sma_20":4556.25,"sma_60":4780.83,"sma_120":4888.86},{"date":"2024-11-22","open":4305,"high":4305,"low":3897,"close":4277,"volume":44008,"rsi_14":54.88,"sma_20":4552.0,"sma_60":4776.92,"sma_120":4885.62},{"date":"2024-11-25","open":4277,"high":4277,"low":4163,"close":4218,"volume":176892,"rsi_14":49.12,"sma_20":4548.5,"sma_60":4772.25,"sma_120":4881.92},{"date":"2024-11-26","open":4190,"high":4241,"low":4190,"close":4218,"volume":44772,"rsi_14":48.82,"sma_20":4543.25,"sma_60":4767.58,"sma_120":4878.13},{"date":"2024-11-27","open":4218,"high":4245,"low":4131,"close":4227,"volume":68583,"rsi_14":54.14,"sma_20":4540.0,"sma_60":4763.08,"sma_120":4874.52},{"date":"2024-11-28","open":4209,"high":4264,"low":4163,"close":4177,"volume":49397,"rsi_14":53.8,"sma_20":4533.75,"sma_60":4757.5,"sma_120":4870.36},{"date":"2024-11-29","open":4181,"high":4204,"low":4071,"close":4149,"volume":81622,"rsi_14":62.5,"sma_20":4528.75,"sma_60":4751.42,"sma_120":4866.03},{"date":"2024-12-02","open":4167,"high":4181,"low":4103,"close":4149,"volume":71205,"rsi_14":73.28,"sma_20":4525.75,"sma_60":4745.17,"sma_120":4861.79},{"date":"2024-12-03","open":4131,"high":4218,"low":4067,"close":4071,"volume":58646,"rsi_14":60.0,"sma_20":4517.0,"sma_60":4737.58,"sma_120":4856.68},{"date":"2024-12-04","open":4034,"high":4135,"low":3975,"close":4044,"volume":83839,"rsi_14":50.91,"sma_20":4506.5,"sma_60":4729.5,"sma_120":4851.39},{"date":"2024-12-05","open":4044,"high":4067,"low":3961,"close":4007,"volume":59181,"rsi_14":41.51,"sma_20":4497.75,"sma_60":4720.75,"sma_120":4845.69},{"date":"2024-12-06","open":4007,"high":4053,"low":3938,"close":4053,"volume":69068,"rsi_14":34.04,"sma_20":4494.0,"sma_60":4713.5,"sma_120":4840.32},{"date":"2024-12-09","open":4048,"high":4048,"low":3943,"close":4044,"volume":51979,"rsi_14":33.68,"sma_20":4496.75,"sma_60":4705.42,"sma_120":4835.12},{"date":"2024-12-10","open":4044,"high":4103,"low":4002,"close":4103,"volume":56170,"rsi_14":39.42,"sma_20":4507.75,"sma_60":4697.42,"sma_120":4830.3},{"date":"2024-12-11","open":4094,"high":4112,"low":4044,"close":4099,"volume":39528,"rsi_14":30.43,"sma_20":4515.25,"sma_60":4689.33,"sma_120":4825.6},{"date":"2024-12-12","open":4103,"high":4172,"low":4048,"close":4099,"volume":92879,"rsi_14":28.09,"sma_20":4518.75,"sma_60":4681.67,"sma_120":4821.32},{"date":"2024-12-13","open":4076,"high":4181,"low":4057,"close":4071,"volume":111019,"rsi_14":30.49,"sma_20":4517.75,"sma_60":4672.67,"sma_120":4816.53},{"date":"2024-12-16","open":4030,"high":4094,"low":4025,"close":4030,"volume":113539,"rsi_14":27.47,"sma_20":4509.0,"sma_60":4662.83,"sma_120":4811.54},{"date":"2024-12-17","open":4030,"high":4099,"low":3975,"close":3975,"volume":98992,"rsi_14":22.77,"sma_20":4497.5,"sma_60":4651.75,"sma_120":4805.97},{"date":"2024-12-18","open":3970,"high":4099,"low":3970,"close":4071,"volume":148477,"rsi_14":39.64,"sma_20":4490.25,"sma_60":4642.08,"sma_120":4801.43},{"date":"2024-12-19","open":4071,"high":4131,"low":4002,"close":4112,"volume":92410,"rsi_14":46.49,"sma_20":4482.0,"sma_60":4633.58,"sma_120":4797.02},{"date":"2024-12-20","open":4112,"high":4140,"low":4012,"close":4076,"volume":86472,"rsi_14":43.44,"sma_20":4471.0,"sma_60":4623.83,"sma_120":4792.2},{"date":"2024-12-23","open":4071,"high":4181,"low":4034,"close":4076,"volume":98303,"rsi_14":50.48,"sma_20":4463.25,"sma_60":4614.08,"sma_120":4787.38},{"date":"2024-12-24","open":4076,"high":4126,"low":4067,"close":4103,"volume":119408,"rsi_14":56.19,"sma_20":4457.0,"sma_60":4605.67,"sma_120":4782.8},{"date":"2024-12-26","open":4103,"high":4218,"low":4089,"close":4140,"volume":132362,"rsi_14":63.81,"sma_20":4452.25,"sma_60":4597.42,"sma_120":4778.56},{"date":"2024-12-27","open":4145,"high":4177,"low":4099,"close":4172,"volume":75133,"rsi_14":62.75,"sma_20":4452.0,"sma_60":4589.75,"sma_120":4774.94},{"date":"2024-12-30","open":4177,"high":4227,"low":4154,"close":4218,"volume":74047,"rsi_14":67.27,"sma_20":4455.75,"sma_60":4586.0,"sma_120":4771.49},{"date":"2025-01-02","open":4213,"high":4314,"low":4177,"close":4282,"volume":89865,"rsi_14":67.57,"sma_20":4463.0,"sma_60":4583.33,"sma_120":4768.46},{"date":"2025-01-03","open":4282,"high":4310,"low":4259,"close":4300,"volume":68368,"rsi_14":69.3,"sma_20":4475.5,"sma_60":4581.5,"sma_120":4765.68},{"date":"2025-01-06","open":4300,"high":4305,"low":4236,"close":4264,"volume":63039,"rsi_14":64.75,"sma_20":4487.5,"sma_60":4579.0,"sma_120":4762.39},{"date":"2025-01-07","open":4268,"high":4282,"low":4232,"close":4259,"volume":36540,"rsi_14":67.52,"sma_20":4501.25,"sma_60":4577.0,"sma_120":4759.23},{"date":"2025-01-08","open":4259,"high":4282,"low":4181,"close":4209,"volume":53213,"rsi_14":66.39,"sma_20":4509.75,"sma_60":4574.08,"sma_120":4755.53},{"date":"2025-01-09","open":4232,"high":4232,"low":4080,"close":4140,"volume":185089,"rsi_14":64.75,"sma_20":4515.0,"sma_60":4569.5,"sma_120":4751.12},{"date":"2025-01-10","open":4135,"high":4227,"low":4126,"close":4181,"volume":92792,"rsi_14":60.91,"sma_20":4519.25,"sma_60":4565.08,"sma_120":4747.01},{"date":"2025-01-13","open":4181,"high":4213,"low":4158,"close":4190,"volume":37223,"rsi_14":58.25,"sma_20":4524.25,"sma_60":4560.5,"sma_120":4742.98},{"date":"2025-01-14","open":4190,"high":4222,"low":4172,"close":4218,"volume":37885,"rsi_14":65.35,"sma_20":4530.75,"sma_60":4556.33,"sma_120":4739.11},{"date":"2025-01-15","open":4204,"high":4218,"low":4158,"close":4200,"volume":53375,"rsi_14":62.86,"sma_20":4537.75,"sma_60":4551.92,"sma_120":4734.99},{"date":"2025-01-16","open":4200,"high":4213,"low":4181,"close":4213,"volume":29654,"rsi_14":61.76,"sma_20":4547.75,"sma_60":4547.92,"sma_120":4731.0},{"date":"2025-01-17","open":4213,"high":4218,"low":4167,"close":4195,"volume":38785,"rsi_14":56.12,"sma_20":4559.75,"sma_60":4543.75,"sma_120":4726.84},{"date":"2025-01-20","open":4250,"high":4250,"low":4190,"close":4213,"volume":40881,"rsi_14":54.74,"sma_20":4567.5,"sma_60":4540.25,"sma_120":4723.1},{"date":"2025-01-21","open":4213,"high":4213,"low":4177,"close":4204,"volume":26159,"rsi_14":48.28,"sma_20":4572.5,"sma_60":4536.92,"sma_120":4719.11},{"date":"2025-01-22","open":4204,"high":4218,"low":4186,"close":4200,"volume":23927,"rsi_14":37.84,"sma_20":4579.25,"sma_60":4534.08,"sma_120":4715.16},{"date":"2025-01-23","open":4200,"high":4213,"low":4181,"close":4200,"volume":47725,"rsi_14":34.29,"sma_20":4586.0,"sma_60":4532.58,"sma_120":4711.04},{"date":"2025-01-24","open":4249,"high":4263,"low":4226,"close":4226,"volume":43860,"rsi_14":33.8,"sma_20":4589.0,"sma_60":4529.75,"sma_120":4706.47},{"date":"2025-01-31","open":4198,"high":4268,"low":4193,"close":4258,"volume":41518,"rsi_14":40.26,"sma_20":4591.75,"sma_60":4528.0,"sma_120":4702.02},{"date":"2025-02-03","open":4258,"high":4258,"low":4202,"close":4212,"volume":27999,"rsi_14":40.79,"sma_20":4590.25,"sma_60":4525.33,"sma_120":4697.23},{"date":"2025-02-04","open":4240,"high":4244,"low":4193,"close":4212,"volume":23265,"rsi_14":50.82,"sma_20":4586.25,"sma_60":4523.58,"sma_120":4692.62},{"date":"2025-02-05","open":4212,"high":4212,"low":4170,"close":4212,"volume":33352,"rsi_14":42.31,"sma_20":4578.75,"sma_60":4522.5,"sma_120":4688.33},{"date":"2025-02-06","open":4207,"high":4226,"low":4170,"close":4212,"volume":28829,"rsi_14":40.0,"sma_20":4570.25,"sma_60":4520.92,"sma_120":4684.67},{"date":"2025-02-07","open":4170,"high":4207,"low":4165,"close":4170,"volume":30718,"rsi_14":26.42,"sma_20":4561.5,"sma_60":4518.5,"sma_120":4681.62},{"date":"2025-02-10","open":4170,"high":4188,"low":4156,"close":4156,"volume":48134,"rsi_14":26.92,"sma_20":4552.25,"sma_60":4517.08,"sma_120":4678.96},{"date":"2025-02-11","open":4118,"high":4165,"low":4118,"close":4160,"volume":40155,"rsi_14":24.0,"sma_20":4546.0,"sma_60":4516.58,"sma_120":4677.0},{"date":"2025-02-12","open":4160,"high":4165,"low":4128,"close":4146,"volume":24352,"rsi_14":24.49,"sma_20":4542.75,"sma_60":4518.17,"sma_120":4674.88},{"date":"2025-02-13","open":4137,"high":4165,"low":4128,"close":4146,"volume":27408,"rsi_14":17.78,"sma_20":4537.25,"sma_60":4521.42,"sma_120":4672.33},{"date":"2025-02-14","open":4146,"high":4193,"low":4132,"close":4132,"volume":40132,"rsi_14":17.39,"sma_20":4530.5,"sma_60":4523.33,"sma_120":4669.25},{"date":"2025-02-17","open":4132,"high":4179,"low":4123,"close":4146,"volume":37843,"rsi_14":22.92,"sma_20":4523.0,"sma_60":4524.17,"sma_120":4666.04},{"date":"2025-02-18","open":4146,"high":4207,"low":4142,"close":4207,"volume":29245,"rsi_14":39.34,"sma_20":4519.75,"sma_60":4525.08,"sma_120":4663.33},{"date":"2025-02-19","open":4216,"high":4249,"low":4202,"close":4221,"volume":49172,"rsi_14":49.09,"sma_20":4516.5,"sma_60":4524.42,"sma_120":4660.33},{"date":"2025-02-20","open":4221,"high":4249,"low":4221,"close":4244,"volume":39333,"rsi_14":47.17,"sma_20":4515.5,"sma_60":4524.25,"sma_120":4657.42},{"date":"2025-02-21","open":4244,"high":4328,"low":4230,"close":4254,"volume":65089,"rsi_14":60.0,"sma_20":4514.0,"sma_60":4523.92,"sma_120":4654.58},{"date":"2025-02-24","open":4295,"high":4295,"low":4235,"close":4286,"volume":43075,"rsi_14":65.38,"sma_20":4514.75,"sma_60":4523.08,"sma_120":4651.96},{"date":"2025-02-25","open":4286,"high":4319,"low":4258,"close":4319,"volume":31983,"rsi_14":69.49,"sma_20":4517.5,"sma_60":4522.58,"sma_120":4649.75},{"date":"2025-02-26","open":4286,"high":4365,"low":4258,"close":4272,"volume":40363,"rsi_14":59.42,"sma_20":4517.75,"sma_60":4522.33,"sma_120":4647.29},{"date":"2025-02-27","open":4272,"high":4314,"low":4272,"close":4309,"volume":37073,"rsi_14":72.06,"sma_20":4522.25,"sma_60":4522.75,"sma_120":4645.17},{"date":"2025-02-28","open":4309,"high":4323,"low":4258,"close":4314,"volume":30505,"rsi_14":75.76,"sma_20":4525.25,"sma_60":4523.08,"sma_120":4643.08},{"date":"2025-03-04","open":4351,"high":4351,"low":4254,"close":4323,"volume":34869,"rsi_14":76.12,"sma_20":4531.25,"sma_60":4524.5,"sma_120":4641.0},{"date":"2025-03-05","open":4351,"high":4351,"low":4282,"close":4328,"volume":39192,"rsi_14":80.0,"sma_20":4537.5,"sma_60":4526.5,"sma_120":4638.96},{"date":"2025-03-06","open":4328,"high":4361,"low":4309,"close":4323,"volume":59288,"rsi_14":78.79,"sma_20":4543.5,"sma_60":4528.42,"sma_120":4636.79},{"date":"2025-03-07","open":4347,"high":4351,"low":4300,"close":4337,"volume":39067,"rsi_14":83.33,"sma_20":4550.25,"sma_60":4532.0,"sma_120":4634.79},{"date":"2025-03-10","open":4342,"high":4347,"low":4300,"close":4347,"volume":29043,"rsi_14":83.08,"sma_20":4559.75,"sma_60":4536.25,"sma_120":4632.88},{"date":"2025-03-11","open":4347,"high":4347,"low":4282,"close":4319,"volume":22726,"rsi_14":70.69,"sma_20":4568.5,"sma_60":4540.67,"sma_120":4630.71},{"date":"2025-03-12","open":4323,"high":4337,"low":4282,"close":4319,"volume":28066,"rsi_14":69.09,"sma_20":4577.0,"sma_60":4544.25,"sma_120":4628.88},{"date":"2025-03-13","open":4319,"high":4351,"low":4249,"close":4258,"volume":34724,"rsi_14":52.38,"sma_20":4583.0,"sma_60":4546.92,"sma_120":4626.17},{"date":"2025-03-14","open":4268,"high":4286,"low":4193,"close":4268,"volume":53009,"rsi_14":52.38,"sma_20":4589.5,"sma_60":4548.67,"sma_120":4623.04},{"date":"2025-03-17","open":4221,"high":4305,"low":4221,"close":4305,"volume":40115,"rsi_14":53.12,"sma_20":4598.75,"sma_60":4551.17,"sma_120":4620.25},{"date":"2025-03-18","open":4305,"high":4309,"low":4263,"close":4305,"volume":42373,"rsi_14":47.37,"sma_20":4607.25,"sma_60":4553.67,"sma_120":4617.67},{"date":"2025-03-19","open":4305,"high":4309,"low":4272,"close":4291,"volume":63462,"rsi_14":54.0,"sma_20":4611.75,"sma_60":4556.42,"sma_120":4614.54},{"date":"2025-03-20","open":4305,"high":4305,"low":4268,"close":4277,"volume":31680,"rsi_14":42.22,"sma_20":4614.75,"sma_60":4559.67,"sma_120":4611.25},{"date":"2025-03-21","open":4277,"high":4277,"low":4221,"close":4249,"volume":58452,"rsi_14":36.0,"sma_20":4615.0,"sma_60":4563.42,"sma_120":4607.58},{"date":"2025-03-24","open":4221,"high":4333,"low":4221,"close":4254,"volume":39422,"rsi_14":34.69,"sma_20":4615.0,"sma_60":4565.5,"sma_120":4603.79},{"date":"2025-03-25","open":4254,"high":4268,"low":4226,"close":4249,"volume":30388,"rsi_14":32.65,"sma_20":4613.0,"sma_60":4566.75,"sma_120":4600.17},{"date":"2025-03-26","open":4263,"high":4263,"low":4235,"close":4263,"volume":23491,"rsi_14":37.25,"sma_20":4610.0,"sma_60":4568.92,"sma_120":4596.38},{"date":"2025-03-27","open":4263,"high":4268,"low":4226,"close":4258,"volume":25331,"rsi_14":32.65,"sma_20":4609.25,"sma_60":4571.0,"sma_120":4592.54},{"date":"2025-03-28","open":4258,"high":4263,"low":4235,"close":4263,"volume":54339,"rsi_14":31.25,"sma_20":4606.75,"sma_60":4572.67,"sma_120":4589.17},{"date":"2025-03-31","open":4263,"high":4263,"low":4198,"close":4235,"volume":36279,"rsi_14":31.25,"sma_20":4602.5,"sma_60":4573.17,"sma_120":4585.29},{"date":"2025-04-01","open":4235,"high":4244,"low":4198,"close":4212,"volume":28603,"rsi_14":28.3,"sma_20":4596.5,"sma_60":4572.67,"sma_120":4581.21},{"date":"2025-04-02","open":4226,"high":4254,"low":4193,"close":4193,"volume":48760,"rsi_14":34.09,"sma_20":4589.25,"sma_60":4571.0,"sma_120":4578.5},{"date":"2025-04-03","open":4193,"high":4198,"low":4156,"close":4156,"volume":38256,"rsi_14":26.0,"sma_20":4580.25,"sma_60":4567.5,"sma_120":4575.42},{"date":"2025-04-04","open":4184,"high":4184,"low":4114,"close":4118,"volume":53016,"rsi_14":10.0,"sma_20":4568.5,"sma_60":4563.0,"sma_120":4572.25},{"date":"2025-04-07","open":4118,"high":4118,"low":4007,"close":4035,"volume":64056,"rsi_14":7.35,"sma_20":4551.75,"sma_60":4557.67,"sma_120":4568.33},{"date":"2025-04-08","open":4035,"high":4081,"low":4025,"close":4077,"volume":40037,"rsi_14":18.92,"sma_20":4538.75,"sma_60":4553.17,"sma_120":4565.08},{"date":"2025-04-09","open":4072,"high":4081,"low":4025,"close":4030,"volume":43502,"rsi_14":17.28,"sma_20":4523.25,"sma_60":4548.75,"sma_120":4561.42},{"date":"2025-04-10","open":4188,"high":4188,"low":4067,"close":4100,"volume":53028,"rsi_14":32.22,"sma_20":4514.75,"sma_60":4546.83,"sma_120":4558.17},{"date":"2025-04-11","open":4072,"high":4118,"low":4058,"close":4081,"volume":48206,"rsi_14":30.11,"sma_20":4504.75,"sma_60":4543.83,"sma_120":4554.46},{"date":"2025-04-14","open":4081,"high":4170,"low":4053,"close":4081,"volume":68572,"rsi_14":30.43,"sma_20":4492.75,"sma_60":4540.67,"sma_120":4550.58},{"date":"2025-04-15","open":4053,"high":4118,"low":4049,"close":4118,"volume":108865,"rsi_14":34.02,"sma_20":4482.75,"sma_60":4537.67,"sma_120":4547.0},{"date":"2025-04-16","open":4109,"high":4109,"low":4053,"close":4091,"volume":56175,"rsi_14":32.35,"sma_20":4472.0,"sma_60":4534.5,"sma_120":4543.21},{"date":"2025-04-17","open":4053,"high":4100,"low":4053,"close":4100,"volume":50826,"rsi_14":33.01,"sma_20":4462.5,"sma_60":4531.25,"sma_120":4539.58},{"date":"2025-04-18","open":4091,"high":4104,"low":4063,"close":4104,"volume":93220,"rsi_14":35.71,"sma_20":4454.75,"sma_60":4528.42,"sma_120":4536.08},{"date":"2025-04-21","open":4104,"high":4114,"low":4091,"close":4114,"volume":94137,"rsi_14":38.95,"sma_20":4447.25,"sma_60":4525.42,"sma_120":4532.83},{"date":"2025-04-22","open":4109,"high":4137,"low":4081,"close":4137,"volume":44064,"rsi_14":43.75,"sma_20":4441.25,"sma_60":4523.0,"sma_120":4529.96},{"date":"2025-04-23","open":4137,"high":4146,"low":4114,"close":4137,"volume":37790,"rsi_14":47.73,"sma_20":4434.5,"sma_60":4520.67,"sma_120":4527.38},{"date":"2025-04-24","open":4137,"high":4151,"low":4118,"close":4146,"volume":62412,"rsi_14":53.66,"sma_20":4428.5,"sma_60":4518.5,"sma_120":4525.54},{"date":"2025-04-25","open":4146,"high":4188,"low":4114,"close":4174,"volume":73106,"rsi_14":71.43,"sma_20":4423.75,"sma_60":4517.58,"sma_120":4523.67},{"date":"2025-04-28","open":4174,"high":4230,"low":4165,"close":4230,"volume":85625,"rsi_14":72.6,"sma_20":4423.5,"sma_60":4517.08,"sma_120":4522.54},{"date":"2025-04-29","open":4272,"high":4272,"low":4229,"close":4267,"volume":94083,"rsi_14":76.81,"sma_20":4423.0,"sma_60":4516.92,"sma_120":4521.12},{"date":"2025-04-30","open":4267,"high":4272,"low":4225,"close":4244,"volume":43791,"rsi_14":64.41,"sma_20":4422.25,"sma_60":4516.33,"sma_120":4519.96},{"date":"2025-05-02","open":4229,"high":4281,"low":4225,"close":4262,"volume":56706,"rsi_14":71.19,"sma_20":4424.5,"sma_60":4516.08,"sma_120":4519.29},{"date":"2025-05-07","open":4262,"high":4291,"low":4248,"close":4277,"volume":49578,"rsi_14":72.58,"sma_20":4429.5,"sma_60":4516.08,"sma_120":4518.5},{"date":"2025-05-08","open":4277,"high":4319,"low":4258,"close":4319,"volume":46690,"rsi_14":73.02,"sma_20":4441.25,"sma_60":4517.58,"sma_120":4518.04},{"date":"2025-05-09","open":4319,"high":4343,"low":4277,"close":4319,"volume":65278,"rsi_14":80.7,"sma_20":4450.75,"sma_60":4519.33,"sma_120":4518.21},{"date":"2025-05-12","open":4333,"high":4333,"low":4272,"close":4333,"volume":43717,"rsi_14":81.03,"sma_20":4463.5,"sma_60":4521.25,"sma_120":4518.92},{"date":"2025-05-13","open":4329,"high":4371,"low":4305,"close":4371,"volume":49062,"rsi_14":83.08,"sma_20":4474.5,"sma_60":4524.08,"sma_120":4521.12},{"date":"2025-05-14","open":4371,"high":4390,"low":4333,"close":4367,"volume":61305,"rsi_14":81.25,"sma_20":4486.25,"sma_60":4526.83,"sma_120":4524.12},{"date":"2025-05-15","open":4333,"high":4367,"low":4300,"close":4324,"volume":27679,"rsi_14":69.12,"sma_20":4495.75,"sma_60":4529.08,"sma_120":4526.21},{"date":"2025-05-16","open":4319,"high":4348,"low":4277,"close":4348,"volume":46122,"rsi_14":71.23,"sma_20":4504.5,"sma_60":4531.5,"sma_120":4527.83},{"date":"2025-05-19","open":4348,"high":4348,"low":4291,"close":4343,"volume":41038,"rsi_14":69.44,"sma_20":4514.5,"sma_60":4532.75,"sma_120":4528.92},{"date":"2025-05-20","open":4333,"high":4343,"low":4296,"close":4343,"volume":32177,"rsi_14":66.67,"sma_20":4524.0,"sma_60":4533.75,"sma_120":4529.08},{"date":"2025-05-21","open":4343,"high":4352,"low":4305,"close":4343,"volume":40483,"rsi_14":59.26,"sma_20":4533.25,"sma_60":4534.33,"sma_120":4529.29},{"date":"2025-05-22","open":4338,"high":4343,"low":4281,"close":4319,"volume":41981,"rsi_14":60.38,"sma_20":4540.75,"sma_60":4534.33,"sma_120":4529.12},{"date":"2025-05-23","open":4338,"high":4338,"low":4286,"close":4333,"volume":42606,"rsi_14":68.63,"sma_20":4547.75,"sma_60":4534.0,"sma_120":4528.54},{"date":"2025-05-26","open":4329,"high":4367,"low":4305,"close":4352,"volume":55142,"rsi_14":68.63,"sma_20":4555.75,"sma_60":4533.42,"sma_120":4528.0},{"date":"2025-05-27","open":4362,"high":4362,"low":4314,"close":4362,"volume":46222,"rsi_14":68.0,"sma_20":4563.75,"sma_60":4533.83,"sma_120":4528.08},{"date":"2025-05-28","open":4362,"high":4362,"low":4329,"close":4357,"volume":44756,"rsi_14":59.52,"sma_20":4570.0,"sma_60":4533.5,"sma_120":4528.12},{"date":"2025-05-29","open":4357,"high":4371,"low":4352,"close":4362,"volume":45721,"rsi_14":60.47,"sma_20":4573.5,"sma_60":4533.17,"sma_120":4528.12},{"date":"2025-05-30","open":4333,"high":4381,"low":4333,"close":4367,"volume":38359,"rsi_14":58.54,"sma_20":4578.75,"sma_60":4532.75,"sma_120":4528.62},{"date":"2025-06-02","open":4367,"high":4376,"low":4338,"close":4371,"volume":54156,"rsi_14":50.0,"sma_20":4585.5,"sma_60":4532.33,"sma_120":4529.42},{"date":"2025-06-04","open":4371,"high":4419,"low":4362,"close":4404,"volume":124194,"rsi_14":60.0,"sma_20":4593.0,"sma_60":4532.58,"sma_120":4530.5},{"date":"2025-06-05","open":4404,"high":4404,"low":4362,"close":4395,"volume":83849,"rsi_14":72.73,"sma_20":4599.25,"sma_60":4532.42,"sma_120":4532.21},{"date":"2025-06-09","open":4367,"high":4404,"low":4367,"close":4395,"volume":74061,"rsi_14":67.86,"sma_20":4603.25,"sma_60":4532.08,"sma_120":4534.17},{"date":"2025-06-10","open":4409,"high":4409,"low":4343,"close":4395,"volume":108779,"rsi_14":70.37,"sma_20":4607.25,"sma_60":4532.25,"sma_120":4536.46},{"date":"2025-06-11","open":4381,"high":4400,"low":4343,"close":4400,"volume":79349,"rsi_14":71.43,"sma_20":4610.75,"sma_60":4532.5,"sma_120":4538.38},{"date":"2025-06-12","open":4400,"high":4400,"low":4357,"close":4395,"volume":103008,"rsi_14":68.97,"sma_20":4612.0,"sma_60":4533.75,"sma_120":4540.33},{"date":"2025-06-13","open":4395,"high":4395,"low":4258,"close":4333,"volume":386290,"rsi_14":54.05,"sma_20":4610.25,"sma_60":4533.75,"sma_120":4541.21},{"date":"2025-06-16","open":4333,"high":4338,"low":4215,"close":4215,"volume":195104,"rsi_14":28.81,"sma_20":4604.5,"sma_60":4531.0,"sma_120":4541.08},{"date":"2025-06-17","open":4220,"high":4296,"low":4130,"close":4281,"volume":243427,"rsi_14":39.13,"sma_20":4601.0,"sma_60":4529.42,"sma_120":4541.54},{"date":"2025-06-18","open":4272,"high":4272,"low":4196,"close":4220,"volume":155712,"rsi_14":31.25,"sma_20":4594.5,"sma_60":4527.0,"sma_120":4541.71},{"date":"2025-06-19","open":4244,"high":4244,"low":4163,"close":4201,"volume":183645,"rsi_14":30.12,"sma_20":4587.0,"sma_60":4524.5,"sma_120":4542.08},{"date":"2025-06-20","open":4201,"high":4225,"low":4158,"close":4201,"volume":143394,"rsi_14":29.27,"sma_20":4579.5,"sma_60":4522.5,"sma_120":4542.96},{"date":"2025-06-23","open":4196,"high":4196,"low":4158,"close":4177,"volume":53032,"rsi_14":26.74,"sma_20":4572.0,"sma_60":4520.0,"sma_120":4542.75},{"date":"2025-06-24","open":4177,"high":4201,"low":4173,"close":4191,"volume":98599,"rsi_14":28.41,"sma_20":4564.5,"sma_60":4517.83,"sma_120":4542.29},{"date":"2025-06-25","open":4191,"high":4225,"low":4182,"close":4210,"volume":147489,"rsi_14":25.88,"sma_20":4557.0,"sma_60":4515.75,"sma_120":4542.33},{"date":"2025-06-26","open":4210,"high":4220,"low":4173,"close":4177,"volume":136888,"rsi_14":24.44,"sma_20":4547.25,"sma_60":4513.17,"sma_120":4542.08},{"date":"2025-06-27","open":4187,"high":4201,"low":4168,"close":4201,"volume":153422,"rsi_14":28.42,"sma_20":4539.0,"sma_60":4510.92,"sma_120":4541.79},{"date":"2025-06-30","open":4201,"high":4210,"low":4177,"close":4210,"volume":121244,"rsi_14":29.9,"sma_20":4531.0,"sma_60":4509.33,"sma_120":4541.25},{"date":"2025-07-01","open":4210,"high":4234,"low":4201,"close":4234,"volume":106538,"rsi_14":32.67,"sma_20":4524.0,"sma_60":4508.58,"sma_120":4540.62},{"date":"2025-07-02","open":4234,"high":4253,"low":4210,"close":4253,"volume":84423,"rsi_14":35.58,"sma_20":4517.75,"sma_60":4508.5,"sma_120":4539.75},{"date":"2025-07-03","open":4253,"high":4277,"low":4234,"close":4277,"volume":180781,"rsi_14":43.75,"sma_20":4511.0,"sma_60":4509.5,"sma_120":4538.5},{"date":"2025-07-04","open":4277,"high":4333,"low":4262,"close":4310,"volume":232295,"rsi_14":62.82,"sma_20":4506.5,"sma_60":4511.75,"sma_120":4537.38},{"date":"2025-07-07","open":4314,"high":4314,"low":4267,"close":4310,"volume":66640,"rsi_14":54.69,"sma_20":4502.0,"sma_60":4515.5,"sma_120":4536.58},{"date":"2025-07-08","open":4310,"high":4362,"low":4296,"close":4362,"volume":178366,"rsi_14":74.19,"sma_20":4500.25,"sma_60":4519.42,"sma_120":4536.29},{"date":"2025-07-09","open":4362,"high":4376,"low":4338,"close":4362,"volume":63677,"rsi_14":79.31,"sma_20":4498.25,"sma_60":4524.17,"sma_120":4536.46},{"date":"2025-07-10","open":4362,"high":4362,"low":4333,"close":4357,"volume":86193,"rsi_14":77.97,"sma_20":4496.25,"sma_60":4527.58,"sma_120":4537.21},{"date":"2025-07-11","open":4352,"high":4362,"low":4314,"close":4338,"volume":88731,"rsi_14":79.31,"sma_20":4496.5,"sma_60":4531.0,"sma_120":4537.42},{"date":"2025-07-14","open":4352,"high":4352,"low":4281,"close":4310,"volume":96527,"rsi_14":70.49,"sma_20":4501.5,"sma_60":4533.92,"sma_120":4537.29},{"date":"2025-07-15","open":4286,"high":4310,"low":4272,"close":4291,"volume":60010,"rsi_14":63.93,"sma_20":4502.0,"sma_60":4535.83,"sma_120":4536.75},{"date":"2025-07-16","open":4291,"high":4296,"low":4210,"close":4225,"volume":151515,"rsi_14":57.35,"sma_20":4502.25,"sma_60":4537.08,"sma_120":4535.79},{"date":"2025-07-17","open":4220,"high":4244,"low":4187,"close":4206,"volume":158373,"rsi_14":50.75,"sma_20":4502.5,"sma_60":4537.83,"sma_120":4534.54},{"date":"2025-07-18","open":4206,"high":4239,"low":4187,"close":4239,"volume":153928,"rsi_14":54.17,"sma_20":4504.5,"sma_60":4539.08,"sma_120":4533.75},{"date":"2025-07-21","open":4220,"high":4253,"low":4210,"close":4253,"volume":87407,"rsi_14":52.86,"sma_20":4508.5,"sma_60":4540.42,"sma_120":4532.92},{"date":"2025-07-22","open":4225,"high":4253,"low":4196,"close":4210,"volume":134751,"rsi_14":44.0,"sma_20":4509.5,"sma_60":4540.58,"sma_120":4531.79},{"date":"2025-07-23","open":4210,"high":4234,"low":4182,"close":4229,"volume":131133,"rsi_14":43.24,"sma_20":4510.5,"sma_60":4541.08,"sma_120":4530.88},{"date":"2025-07-24","open":4225,"high":4225,"low":4177,"close":4191,"volume":125081,"rsi_14":33.33,"sma_20":4511.25,"sma_60":4540.75,"sma_120":4529.62},{"date":"2025-07-25","open":4187,"high":4191,"low":4168,"close":4191,"volume":114601,"rsi_14":33.33,"sma_20":4510.75,"sma_60":4539.92,"sma_120":4528.75},{"date":"2025-07-28","open":4196,"high":4196,"low":4158,"close":4177,"volume":131501,"rsi_14":20.9,"sma_20":4509.0,"sma_60":4537.83,"sma_120":4527.46},{"date":"2025-07-29","open":4173,"high":4187,"low":4154,"close":4182,"volume":143120,"rsi_14":22.06,"sma_20":4506.25,"sma_60":4536.33,"sma_120":4526.62},{"date":"2025-07-30","open":4210,"high":4224,"low":4176,"close":4195,"volume":189541,"rsi_14":19.23,"sma_20":4499.75,"sma_60":4534.33,"sma_120":4525.33},{"date":"2025-07-31","open":4191,"high":4191,"low":4152,"close":4176,"volume":113766,"rsi_14":19.23,"sma_20":4491.0,"sma_60":4531.67,"sma_120":4523.88},{"date":"2025-08-01","open":4171,"high":4171,"low":4119,"close":4119,"volume":105900,"rsi_14":17.86,"sma_20":4477.5,"sma_60":4527.75,"sma_120":4521.92},{"date":"2025-08-04","open":4143,"high":4162,"low":4109,"close":4114,"volume":103472,"rsi_14":18.52,"sma_20":4463.75,"sma_60":4523.0,"sma_120":4520.29},{"date":"2025-08-05","open":4128,"high":4143,"low":4114,"close":4114,"volume":101975,"rsi_14":22.39,"sma_20":4447.25,"sma_60":4518.25,"sma_120":4518.79},{"date":"2025-08-06","open":4138,"high":4143,"low":4114,"close":4133,"volume":72807,"rsi_14":28.36,"sma_20":4431.75,"sma_60":4513.58,"sma_120":4517.42},{"date":"2025-08-07","open":4143,"high":4147,"low":4123,"close":4128,"volume":54682,"rsi_14":19.67,"sma_20":4416.25,"sma_60":4508.17,"sma_120":4516.12},{"date":"2025-08-08","open":4147,"high":4147,"low":4114,"close":4128,"volume":100801,"rsi_14":15.52,"sma_20":4401.75,"sma_60":4502.83,"sma_120":4514.83},{"date":"2025-08-11","open":4128,"high":4128,"low":4109,"close":4123,"volume":84944,"rsi_14":18.0,"sma_20":4388.5,"sma_60":4498.17,"sma_120":4513.62},{"date":"2025-08-12","open":4123,"high":4133,"low":4095,"close":4119,"volume":113654,"rsi_14":10.64,"sma_20":4376.0,"sma_60":4493.0,"sma_120":4512.25},{"date":"2025-08-13","open":4119,"high":4138,"low":4085,"close":4104,"volume":154568,"rsi_14":11.9,"sma_20":4366.25,"sma_60":4487.67,"sma_120":4510.21},{"date":"2025-08-14","open":4095,"high":4099,"low":4032,"close":4066,"volume":422373,"rsi_14":10.0,"sma_20":4355.5,"sma_60":4481.67,"sma_120":4507.71},{"date":"2025-08-18","open":4066,"high":4099,"low":4032,"close":4056,"volume":168832,"rsi_14":10.2,"sma_20":4342.5,"sma_60":4475.5,"sma_120":4504.92},{"date":"2025-08-19","open":4056,"high":4119,"low":4051,"close":4109,"volume":87063,"rsi_14":25.42,"sma_20":4331.5,"sma_60":4470.67,"sma_120":4502.5},{"date":"2025-08-20","open":4109,"high":4143,"low":4090,"close":4143,"volume":55843,"rsi_14":40.0,"sma_20":4324.5,"sma_60":4466.17,"sma_120":4500.08},{"date":"2025-08-21","open":4143,"high":4143,"low":4123,"close":4143,"volume":65739,"rsi_14":43.14,"sma_20":4316.5,"sma_60":4461.33,"sma_120":4497.38},{"date":"2025-08-22","open":4138,"high":4167,"low":4123,"close":4167,"volume":132375,"rsi_14":61.36,"sma_20":4311.75,"sma_60":4456.75,"sma_120":4495.29},{"date":"2025-08-25","open":4167,"high":4171,"low":4143,"close":4171,"volume":100043,"rsi_14":63.64,"sma_20":4307.25,"sma_60":4452.33,"sma_120":4492.92},{"date":"2025-08-26","open":4171,"high":4176,"low":4157,"close":4176,"volume":46038,"rsi_14":64.44,"sma_20":4303.75,"sma_60":4447.92,"sma_120":4490.54},{"date":"2025-08-27","open":4176,"high":4176,"low":4162,"close":4171,"volume":65330,"rsi_14":59.52,"sma_20":4299.75,"sma_60":4443.33,"sma_120":4488.04},{"date":"2025-08-28","open":4171,"high":4171,"low":4138,"close":4167,"volume":62359,"rsi_14":59.52,"sma_20":4298.25,"sma_60":4438.58,"sma_120":4485.46},{"date":"2025-08-29","open":4147,"high":4167,"low":4123,"close":4143,"volume":56663,"rsi_14":53.19,"sma_20":4296.5,"sma_60":4432.83,"sma_120":4482.71},{"date":"2025-09-01","open":4075,"high":4080,"low":4052,"close":4056,"volume":50413,"rsi_14":47.17,"sma_20":4296.0,"sma_60":4426.67,"sma_120":4479.54},{"date":"2025-09-02","open":4109,"high":4114,"low":4090,"close":4114,"volume":61235,"rsi_14":49.06,"sma_20":4296.0,"sma_60":4420.58,"sma_120":4476.33},{"date":"2025-09-03","open":4114,"high":4167,"low":4095,"close":4147,"volume":58948,"rsi_14":57.89,"sma_20":4297.75,"sma_60":4415.08,"sma_120":4473.67},{"date":"2025-09-04","open":4138,"high":4147,"low":4099,"close":4147,"volume":81045,"rsi_14":67.35,"sma_20":4298.5,"sma_60":4409.5,"sma_120":4471.0},{"date":"2025-09-05","open":4147,"high":4152,"low":4123,"close":4152,"volume":94531,"rsi_14":70.83,"sma_20":4299.75,"sma_60":4404.08,"sma_120":4468.92},{"date":"2025-09-08","open":4143,"high":4195,"low":4143,"close":4186,"volume":91752,"rsi_14":68.18,"sma_20":4302.75,"sma_60":4400.33,"sma_120":4467.04},{"date":"2025-09-09","open":4186,"high":4195,"low":4143,"close":4176,"volume":95686,"rsi_14":58.97,"sma_20":4305.5,"sma_60":4398.5,"sma_120":4464.75},{"date":"2025-09-10","open":4167,"high":4176,"low":4147,"close":4176,"volume":75010,"rsi_14":58.97,"sma_20":4308.5,"sma_60":4395.5,"sma_120":4462.46},{"date":"2025-09-11","open":4176,"high":4195,"low":4143,"close":4176,"volume":129214,"rsi_14":52.94,"sma_20":4312.25,"sma_60":4393.58,"sma_120":4460.29},{"date":"2025-09-12","open":4176,"high":4186,"low":4152,"close":4176,"volume":78404,"rsi_14":51.52,"sma_20":4318.0,"sma_60":4392.0,"sma_120":4458.25},{"date":"2025-09-15","open":4152,"high":4210,"low":4152,"close":4210,"volume":120853,"rsi_14":58.97,"sma_20":4326.0,"sma_60":4391.0,"sma_120":4456.75},{"date":"2025-09-16","open":4210,"high":4210,"low":4176,"close":4191,"volume":100617,"rsi_14":54.76,"sma_20":4330.25,"sma_60":4390.08,"sma_120":4455.04},{"date":"2025-09-17","open":4171,"high":4200,"low":4157,"close":4167,"volume":81957,"rsi_14":50.0,"sma_20":4331.5,"sma_60":4388.5,"sma_120":4453.17},{"date":"2025-09-18","open":4147,"high":4440,"low":4147,"close":4205,"volume":186537,"rsi_14":64.0,"sma_20":4335.0,"sma_60":4387.33,"sma_120":4451.54},{"date":"2025-09-19","open":4385,"high":4385,"low":4325,"close":4365,"volume":105401,"rsi_14":69.57,"sma_20":4336.5,"sma_60":4386.5,"sma_120":4449.83},{"date":"2025-09-22","open":4195,"high":4195,"low":4147,"close":4171,"volume":131796,"rsi_14":62.0,"sma_20":4336.5,"sma_60":4384.83,"sma_120":4447.88},{"date":"2025-09-23","open":4157,"high":4200,"low":4147,"close":4181,"volume":107928,"rsi_14":57.78,"sma_20":4336.75,"sma_60":4383.17,"sma_120":4446.25},{"date":"2025-09-24","open":4181,"high":4181,"low":4157,"close":4176,"volume":61697,"rsi_14":56.52,"sma_20":4337.0,"sma_60":4381.0,"sma_120":4444.79},{"date":"2025-09-25","open":4171,"high":4181,"low":4152,"close":4176,"volume":85236,"rsi_14":55.56,"sma_20":4337.5,"sma_60":4378.5,"sma_120":4443.5},{"date":"2025-09-26","open":4176,"high":4181,"low":4138,"close":4171,"volume":118418,"rsi_14":46.15,"sma_20":4339.0,"sma_60":4375.5,"sma_120":4442.5},{"date":"2025-09-29","open":4171,"high":4186,"low":4143,"close":4186,"volume":108950,"rsi_14":52.5,"sma_20":4343.0,"sma_60":4372.17,"sma_120":4441.96},{"date":"2025-09-30","open":4181,"high":4191,"low":4157,"close":4181,"volume":50148,"rsi_14":51.22,"sma_20":4346.5,"sma_60":4368.75,"sma_120":4442.12},{"date":"2025-10-01","open":4186,"high":4224,"low":4176,"close":4224,"volume":95839,"rsi_14":60.0,"sma_20":4350.5,"sma_60":4365.17,"sma_120":4442.29},{"date":"2025-10-02","open":4248,"high":4282,"low":4239,"close":4253,"volume":74487,"rsi_14":60.78,"sma_20":4354.75,"sma_60":4361.67,"sma_120":4442.92},{"date":"2025-10-10","open":4272,"high":4272,"low":4220,"close":4239,"volume":96299,"rsi_14":56.52,"sma_20":4359.25,"sma_60":4358.42,"sma_120":4443.0},{"date":"2025-10-13","open":4229,"high":4244,"low":4210,"close":4239,"volume":78226,"rsi_14":61.9,"sma_20":4362.0,"sma_60":4355.5,"sma_120":4443.25},{"date":"2025-10-14","open":4239,"high":4248,"low":4195,"close":4248,"volume":109480,"rsi_14":71.79,"sma_20":4365.75,"sma_60":4353.25,"sma_120":4443.58},{"date":"2025-10-15","open":4248,"high":4258,"low":4220,"close":4258,"volume":62010,"rsi_14":65.62,"sma_20":4370.0,"sma_60":4351.5,"sma_120":4443.67},{"date":"2025-10-16","open":4258,"high":4272,"low":4248,"close":4272,"volume":125635,"rsi_14":75.0,"sma_20":4375.0,"sma_60":4351.17,"sma_120":4444.12},{"date":"2025-10-17","open":4268,"high":4277,"low":4239,"close":4272,"volume":95232,"rsi_14":88.89,"sma_20":4380.0,"sma_60":4351.17,"sma_120":4444.5},{"date":"2025-10-20","open":4277,"high":4282,"low":4244,"close":4272,"volume":68850,"rsi_14":88.0,"sma_20":4383.25,"sma_60":4350.58,"sma_120":4444.83},{"date":"2025-10-21","open":4272,"high":4287,"low":4258,"close":4287,"volume":143539,"rsi_14":92.59,"sma_20":4388.25,"sma_60":4350.0,"sma_120":4445.21},{"date":"2025-10-22","open":4292,"high":4335,"low":4263,"close":4335,"volume":124221,"rsi_14":94.59,"sma_20":4397.0,"sma_60":4351.0,"sma_120":4445.79},{"date":"2025-10-23","open":4335,"high":4364,"low":4306,"close":4364,"volume":113091,"rsi_14":97.62,"sma_20":4405.0,"sma_60":4352.17,"sma_120":4446.62},{"date":"2025-10-24","open":4364,"high":4383,"low":4359,"close":4378,"volume":100242,"rsi_14":97.62,"sma_20":4414.5,"sma_60":4354.25,"sma_120":4447.5},{"date":"2025-10-27","open":4378,"high":4397,"low":4359,"close":4393,"volume":113049,"rsi_14":100.0,"sma_20":4426.0,"sma_60":4356.58,"sma_120":4448.25},{"date":"2025-10-28","open":4393,"high":4393,"low":4364,"close":4393,"volume":80276,"rsi_14":100.0,"sma_20":4437.0,"sma_60":4359.17,"sma_120":4448.5},{"date":"2025-10-29","open":4393,"high":4393,"low":4359,"close":4383,"volume":92338,"rsi_14":94.44,"sma_20":4447.75,"sma_60":4361.5,"sma_120":4448.92},{"date":"2025-10-30","open":4401,"high":4431,"low":4377,"close":4431,"volume":119935,"rsi_14":84.21,"sma_20":4457.5,"sma_60":4364.42,"sma_120":4449.38},{"date":"2025-10-31","open":4426,"high":4426,"low":4401,"close":4426,"volume":82275,"rsi_14":82.05,"sma_20":4467.25,"sma_60":4367.58,"sma_120":4449.62},{"date":"2025-11-03","open":4426,"high":4426,"low":4328,"close":4416,"volume":128838,"rsi_14":76.92,"sma_20":4475.75,"sma_60":4371.58,"sma_120":4449.67},{"date":"2025-11-04","open":4416,"high":4416,"low":4367,"close":4406,"volume":71912,"rsi_14":71.79,"sma_20":4484.0,"sma_60":4375.5,"sma_120":4449.25},{"date":"2025-11-05","open":4406,"high":4411,"low":4362,"close":4392,"volume":63327,"rsi_14":64.1,"sma_20":4489.25,"sma_60":4379.17,"sma_120":4448.71},{"date":"2025-11-06","open":4392,"high":4416,"low":4372,"close":4392,"volume":64510,"rsi_14":64.1,"sma_20":4494.25,"sma_60":4382.5,"sma_120":4448.04},{"date":"2025-11-07","open":4392,"high":4397,"low":4377,"close":4392,"volume":72821,"rsi_14":64.1,"sma_20":4498.75,"sma_60":4385.92,"sma_120":4447.04},{"date":"2025-11-10","open":4392,"high":4401,"low":4372,"close":4397,"volume":33897,"rsi_14":62.16,"sma_20":4503.5,"sma_60":4389.42,"sma_120":4446.12},{"date":"2025-11-11","open":4397,"high":4436,"low":4377,"close":4436,"volume":89885,"rsi_14":60.0,"sma_20":4509.75,"sma_60":4393.67,"sma_120":4445.92},{"date":"2025-11-12","open":4436,"high":4450,"low":4421,"close":4440,"volume":21146,"rsi_14":53.33,"sma_20":4515.75,"sma_60":4398.08,"sma_120":4445.54},{"date":"2025-11-13","open":4440,"high":4455,"low":4431,"close":4445,"volume":16972,"rsi_14":50.0,"sma_20":4521.25,"sma_60":4402.83,"sma_120":4445.25},{"date":"2025-11-14","open":4436,"high":4436,"low":4401,"close":4406,"volume":38082,"rsi_14":33.33,"sma_20":4524.75,"sma_60":4407.58,"sma_120":4444.62},{"date":"2025-11-17","open":4406,"high":4465,"low":4387,"close":4440,"volume":48963,"rsi_14":45.0,"sma_20":4530.0,"sma_60":4413.08,"sma_120":4444.29},{"date":"2025-11-18","open":4440,"high":4445,"low":4401,"close":4445,"volume":40818,"rsi_14":48.72,"sma_20":4534.75,"sma_60":4417.75,"sma_120":4444.21},{"date":"2025-11-19","open":4445,"high":4445,"low":4421,"close":4440,"volume":36083,"rsi_14":52.78,"sma_20":4536.75,"sma_60":4421.75,"sma_120":4443.96},{"date":"2025-11-20","open":4440,"high":4450,"low":4401,"close":4450,"volume":53293,"rsi_14":56.76,"sma_20":4537.75,"sma_60":4425.92,"sma_120":4443.62},{"date":"2025-11-21","open":4421,"high":4465,"low":4401,"close":4465,"volume":114108,"rsi_14":63.16,"sma_20":4538.75,"sma_60":4429.92,"sma_120":4443.33},{"date":"2025-11-24","open":4465,"high":4470,"low":4440,"close":4440,"volume":61201,"rsi_14":58.54,"sma_20":4537.75,"sma_60":4433.42,"sma_120":4442.88},{"date":"2025-11-25","open":4440,"high":4509,"low":4440,"close":4499,"volume":132213,"rsi_14":72.0,"sma_20":4539.75,"sma_60":4437.83,"sma_120":4442.88},{"date":"2025-11-26","open":4499,"high":4538,"low":4494,"close":4528,"volume":87898,"rsi_14":75.0,"sma_20":4543.75,"sma_60":4442.83,"sma_120":4443.08},{"date":"2025-11-27","open":4533,"high":4533,"low":4445,"close":4509,"volume":61629,"rsi_14":70.0,"sma_20":4547.75,"sma_60":4447.58,"sma_120":4443.08},{"date":"2025-11-28","open":4519,"high":4519,"low":4480,"close":4494,"volume":24855,"rsi_14":66.13,"sma_20":4551.25,"sma_60":4452.5,"sma_120":4442.67},{"date":"2025-12-01","open":4489,"high":4514,"low":4480,"close":4509,"volume":22229,"rsi_14":63.16,"sma_20":4556.0,"sma_60":4458.25,"sma_120":4442.46},{"date":"2025-12-02","open":4523,"high":4523,"low":4480,"close":4509,"volume":38430,"rsi_14":62.5,"sma_20":4561.25,"sma_60":4463.92,"sma_120":4442.25},{"date":"2025-12-03","open":4514,"high":4514,"low":4480,"close":4514,"volume":48730,"rsi_14":62.5,"sma_20":4567.5,"sma_60":4469.08,"sma_120":4442.08},{"date":"2025-12-04","open":4523,"high":4572,"low":4504,"close":4572,"volume":84007,"rsi_14":78.33,"sma_20":4576.75,"sma_60":4475.25,"sma_120":4442.38},{"date":"2025-12-05","open":4582,"high":4626,"low":4548,"close":4626,"volume":117953,"rsi_14":79.69,"sma_20":4588.75,"sma_60":4482.25,"sma_120":4443.17},{"date":"2025-12-08","open":4772,"high":4772,"low":4587,"close":4650,"volume":77849,"rsi_14":80.88,"sma_20":4601.75,"sma_60":4489.08,"sma_120":4444.71},{"date":"2025-12-09","open":4621,"high":4650,"low":4562,"close":4597,"volume":82909,"rsi_14":70.51,"sma_20":4610.0,"sma_60":4495.17,"sma_120":4446.83},{"date":"2025-12-10","open":4577,"high":4616,"low":4572,"close":4611,"volume":50706,"rsi_14":70.89,"sma_20":4618.75,"sma_60":4501.5,"sma_120":4448.5},{"date":"2025-12-11","open":4611,"high":4626,"low":4411,"close":4528,"volume":593267,"rsi_14":56.99,"sma_20":4623.0,"sma_60":4506.42,"sma_120":4450.0},{"date":"2025-12-12","open":4553,"high":4553,"low":4440,"close":4484,"volume":270197,"rsi_14":54.64,"sma_20":4627.0,"sma_60":4510.58,"sma_120":4451.29},{"date":"2025-12-15","open":4519,"high":4519,"low":4397,"close":4401,"volume":151324,"rsi_14":40.2,"sma_20":4625.0,"sma_60":4512.75,"sma_120":4451.88},{"date":"2025-12-16","open":4411,"high":4421,"low":4367,"close":4416,"volume":141070,"rsi_14":38.38,"sma_20":4623.5,"sma_60":4515.5,"sma_120":4452.79},{"date":"2025-12-17","open":4421,"high":4504,"low":4377,"close":4445,"volume":126070,"rsi_14":43.56,"sma_20":4623.75,"sma_60":4519.17,"sma_120":4453.83},{"date":"2025-12-18","open":4440,"high":4440,"low":4382,"close":4421,"volume":150026,"rsi_14":42.72,"sma_20":4622.25,"sma_60":4521.67,"sma_120":4454.5},{"date":"2025-12-19","open":4426,"high":4548,"low":4426,"close":4548,"volume":95940,"rsi_14":53.17,"sma_20":4626.5,"sma_60":4526.58,"sma_120":4456.54},{"date":"2025-12-22","open":4548,"high":4577,"low":4523,"close":4567,"volume":95753,"rsi_14":54.62,"sma_20":4633.0,"sma_60":4532.25,"sma_120":4458.54},{"date":"2025-12-23","open":4567,"high":4611,"low":4519,"close":4587,"volume":44392,"rsi_14":55.64,"sma_20":4637.5,"sma_60":4538.08,"sma_120":4460.62},{"date":"2025-12-24","open":4587,"high":4597,"low":4548,"close":4597,"volume":36079,"rsi_14":52.03,"sma_20":4641.0,"sma_60":4544.17,"sma_120":4462.58},{"date":"2025-12-26","open":4553,"high":4602,"low":4553,"close":4597,"volume":62309,"rsi_14":47.32,"sma_20":4645.5,"sma_60":4550.25,"sma_120":4464.38},{"date":"2025-12-29","open":4592,"high":4597,"low":4538,"close":4592,"volume":50303,"rsi_14":44.44,"sma_20":4650.5,"sma_60":4556.33,"sma_120":4465.92},{"date":"2025-12-30","open":4587,"high":4606,"low":4538,"close":4597,"volume":31341,"rsi_14":50.0,"sma_20":4655.0,"sma_60":4562.25,"sma_120":4467.21},{"date":"2026-01-02","open":4597,"high":4621,"low":4562,"close":4621,"volume":66689,"rsi_14":51.0,"sma_20":4660.75,"sma_60":4568.67,"sma_120":4468.71},{"date":"2026-01-05","open":4582,"high":4631,"low":4392,"close":4621,"volume":73220,"rsi_14":61.45,"sma_20":4666.25,"sma_60":4574.33,"sma_120":4469.75},{"date":"2026-01-06","open":4621,"high":4665,"low":4587,"close":4660,"volume":75360,"rsi_14":71.95,"sma_20":4670.75,"sma_60":4580.58,"sma_120":4471.12},{"date":"2026-01-07","open":4660,"high":4684,"low":4636,"close":4684,"volume":82505,"rsi_14":91.43,"sma_20":4673.75,"sma_60":4587.08,"sma_120":4472.75},{"date":"2026-01-08","open":4684,"high":4694,"low":4650,"close":4694,"volume":83909,"rsi_14":91.3,"sma_20":4676.0,"sma_60":4593.75,"sma_120":4474.62},{"date":"2026-01-09","open":4684,"high":4723,"low":4655,"close":4723,"volume":73914,"rsi_14":91.3,"sma_20":4682.5,"sma_60":4600.75,"sma_120":4477.0},{"date":"2026-01-12","open":4723,"high":4733,"low":4694,"close":4728,"volume":55291,"rsi_14":98.46,"sma_20":4688.5,"sma_60":4607.67,"sma_120":4479.58},{"date":"2026-01-13","open":4728,"high":4743,"low":4694,"close":4738,"volume":68868,"rsi_14":97.56,"sma_20":4699.25,"sma_60":4614.5,"sma_120":4482.83},{"date":"2026-01-14","open":4738,"high":4738,"low":4519,"close":4689,"volume":151404,"rsi_14":76.6,"sma_20":4709.75,"sma_60":4620.5,"sma_120":4485.83},{"date":"2026-01-15","open":4689,"high":4699,"low":4650,"close":4699,"volume":86930,"rsi_14":75.56,"sma_20":4725.0,"sma_60":4626.67,"sma_120":4488.62},{"date":"2026-01-16","open":4684,"high":4723,"low":4684,"close":4723,"volume":75513,"rsi_14":77.08,"sma_20":4755.0,"sma_60":4638.5,"sma_120":4491.5},{"date":"2026-01-19","open":4723,"high":4743,"low":4636,"close":4738,"volume":110166,"rsi_14":80.0,"sma_20":4771.25,"sma_60":4643.75,"sma_120":4494.88},{"date":"2026-01-20","open":4738,"high":4748,"low":4704,"close":4738,"volume":68713,"rsi_14":79.59,"sma_20":4781.0,"sma_60":4648.75,"sma_120":4498.08},{"date":"2026-01-21","open":4733,"high":4743,"low":4694,"close":4743,"volume":98370,"rsi_14":77.78,"sma_20":4790.0,"sma_60":4653.58,"sma_120":4501.67},{"date":"2026-01-22","open":4743,"high":4782,"low":4728,"close":4753,"volume":114835,"rsi_14":78.72,"sma_20":4798.5,"sma_60":4658.58,"sma_120":4505.33},{"date":"2026-01-23","open":4763,"high":4767,"low":4733,"close":4748,"volume":110564,"rsi_14":72.5,"sma_20":4806.25,"sma_60":4663.67,"sma_120":4509.08},{"date":"2026-01-26","open":4748,"high":4787,"low":4733,"close":4782,"volume":249555,"rsi_14":73.81,"sma_20":4815.75,"sma_60":4669.67,"sma_120":4513.08},{"date":"2026-01-27","open":4782,"high":4821,"low":4743,"close":4821,"volume":189750,"rsi_14":77.08,"sma_20":4827.5,"sma_60":4676.42,"sma_120":4517.88},{"date":"2026-01-28","open":4821,"high":4865,"low":4811,"close":4855,"volume":245407,"rsi_14":77.55,"sma_20":4840.75,"sma_60":4683.92,"sma_120":4523.12},{"date":"2026-01-29","open":4924,"high":4924,"low":4849,"close":4904,"volume":116180,"rsi_14":71.15,"sma_20":4851.75,"sma_60":4691.25,"sma_120":4528.71},{"date":"2026-01-30","open":4904,"high":4904,"low":4830,"close":4869,"volume":90874,"rsi_14":61.4,"sma_20":4861.0,"sma_60":4698.25,"sma_120":4534.04},{"date":"2026-02-02","open":4869,"high":4889,"low":4731,"close":4830,"volume":93140,"rsi_14":63.64,"sma_20":4866.25,"sma_60":4704.58,"sma_120":4539.04},{"date":"2026-02-03","open":4830,"high":4899,"low":4800,"close":4894,"volume":55823,"rsi_14":69.7,"sma_20":4873.5,"sma_60":4712.0,"sma_120":4544.42},{"date":"2026-02-04","open":4899,"high":4928,"low":4884,"close":4924,"volume":53341,"rsi_14":70.15,"sma_20":4881.75,"sma_60":4714.25,"sma_120":4550.08},{"date":"2026-02-05","open":4924,"high":4928,"low":4909,"close":4928,"volume":58397,"rsi_14":70.59,"sma_20":4888.75,"sma_60":4722.17,"sma_120":4555.79},{"date":"2026-02-06","open":4928,"high":4988,"low":4864,"close":4968,"volume":89217,"rsi_14":72.6,"sma_20":4897.5,"sma_60":4730.08,"sma_120":4561.88},{"date":"2026-02-09","open":4968,"high":5037,"low":4938,"close":5037,"volume":112341,"rsi_14":77.01,"sma_20":4909.25,"sma_60":4739.08,"sma_120":4568.58},{"date":"2026-02-10","open":5037,"high":5047,"low":4988,"close":5047,"volume":47803,"rsi_14":77.27,"sma_20":4924.0,"sma_60":4748.17,"sma_120":4575.5},{"date":"2026-02-11","open":5047,"high":5057,"low":4844,"close":5037,"volume":66751,"rsi_14":75.0,"sma_20":4937.75,"sma_60":4757.75,"sma_120":4582.67},{"date":"2026-02-12","open":5037,"high":5047,"low":4978,"close":5018,"volume":108827,"rsi_14":72.53,"sma_20":4949.25,"sma_60":4766.42,"sma_120":4589.75},{"date":"2026-02-13","open":5018,"high":5087,"low":4958,"close":5087,"volume":98117,"rsi_14":74.49,"sma_20":4964.25,"sma_60":4776.17,"sma_120":4596.96},{"date":"2026-02-19","open":5097,"high":5324,"low":5077,"close":5305,"volume":151760,"rsi_14":81.34,"sma_20":4989.5,"sma_60":4789.67,"sma_120":4605.71},{"date":"2026-02-20","open":5295,"high":5305,"low":5156,"close":5196,"volume":101140,"rsi_14":68.46,"sma_20":5009.25,"sma_60":4801.17,"sma_120":4613.54},{"date":"2026-02-23","open":5057,"high":5245,"low":5057,"close":5235,"volume":123989,"rsi_14":71.9,"sma_20":5030.75,"sma_60":4813.08,"sma_120":4621.5},{"date":"2026-02-24","open":5235,"high":5285,"low":5057,"close":5245,"volume":122361,"rsi_14":75.68,"sma_20":5052.25,"sma_60":4825.58,"sma_120":4629.5},{"date":"2026-02-25","open":5245,"high":5265,"low":5176,"close":5245,"volume":497684,"rsi_14":80.0,"sma_20":5074.0,"sma_60":4837.08,"sma_120":4637.46},{"date":"2026-02-26","open":5245,"high":5404,"low":5196,"close":5404,"volume":176310,"rsi_14":82.39,"sma_20":5103.75,"sma_60":4917.33,"sma_120":4770.83},{"date":"2026-02-27","open":5404,"high":5483,"low":5384,"close":5483,"volume":83728,"rsi_14":83.43,"sma_20":5132.0,"sma_60":4866.08,"sma_120":4656.83},{"date":"2026-03-03","open":5483,"high":5483,"low":5136,"close":5176,"volume":89737,"rsi_14":60.87,"sma_20":5144.75,"sma_60":4876.5,"sma_120":4664.5},{"date":"2026-03-04","open":5136,"high":5136,"low":4755,"close":4805,"volume":204408,"rsi_14":44.44,"sma_20":5139.75,"sma_60":4880.42,"sma_120":4669.33},{"date":"2026-03-05","open":4948,"high":5215,"low":4948,"close":5117,"volume":180867,"rsi_14":52.31,"sma_20":5152.25,"sma_60":4889.58,"sma_120":4676.75},{"date":"2026-03-06","open":5117,"high":5245,"low":5008,"close":5196,"volume":76014,"rsi_14":54.17,"sma_20":5170.75,"sma_60":4900.0,"sma_120":4684.54},{"date":"2026-03-09","open":5186,"high":5186,"low":4899,"close":5136,"volume":81177,"rsi_14":52.7,"sma_20":5183.0,"sma_60":4908.42,"sma_120":4691.83},{"date":"2026-03-10","open":5136,"high":5295,"low":5136,"close":5285,"volume":126323,"rsi_14":56.82,"sma_20":5201.25,"sma_60":4918.42,"sma_120":4700.33},{"date":"2026-03-11","open":5285,"high":5394,"low":5265,"close":5305,"volume":91021,"rsi_14":55.7,"sma_20":5220.25,"sma_60":4928.33,"sma_120":4708.71},{"date":"2026-03-12","open":5305,"high":5433,"low":5235,"close":5305,"volume":98159,"rsi_14":50.0,"sma_20":5237.25,"sma_60":4939.17,"sma_120":4717.17},{"date":"2026-03-13","open":5235,"high":5433,"low":5186,"close":5384,"volume":103208,"rsi_14":55.65,"sma_20":5254.75,"sma_60":4951.08,"sma_120":4726.29},{"date":"2026-03-16","open":5384,"high":5582,"low":5295,"close":5394,"volume":95671,"rsi_14":54.85,"sma_20":5272.25,"sma_60":5016.83,"sma_120":4838.25},{"date":"2026-03-17","open":5394,"high":5483,"low":5126,"close":5394,"volume":85887,"rsi_14":54.57,"sma_20":5290.25,"sma_60":4978.83,"sma_120":4744.71},{"date":"2026-03-18","open":5394,"high":5483,"low":5206,"close":5423,"volume":91440,"rsi_14":55.39,"sma_20":5310.75,"sma_60":4995.0,"sma_120":4753.88},{"date":"2026-03-19","open":5364,"high":5493,"low":5364,"close":5463,"volume":69823,"rsi_14":51.94,"sma_20":5329.75,"sma_60":5011.58,"sma_120":4763.54},{"date":"2026-03-20","open":5463,"high":5483,"low":5295,"close":5344,"volume":102621,"rsi_14":45.6,"sma_20":5331.75,"sma_60":5025.67,"sma_120":4772.42},{"date":"2026-03-23","open":5256,"high":5412,"low":5031,"close":5276,"volume":121496,"rsi_14":56.64,"sma_20":5339.25,"sma_60":5040.17,"sma_120":4780.92},{"date":"2026-03-24","open":5276,"high":5334,"low":5207,"close":5256,"volume":48932,"rsi_14":78.38,"sma_20":5343.75,"sma_60":5052.17,"sma_120":4789.38},{"date":"2026-03-25","open":5256,"high":5403,"low":5149,"close":5324,"volume":80886,"rsi_14":70.59,"sma_20":5351.25,"sma_60":5065.0,"sma_120":4798.62},{"date":"2026-03-26","open":5227,"high":5412,"low":5227,"close":5373,"volume":84770,"rsi_14":69.23,"sma_20":5361.25,"sma_60":5078.33,"sma_120":4808.21},{"date":"2026-03-27","open":5403,"high":5422,"low":5295,"close":5422,"volume":73490,"rsi_14":78.12,"sma_20":5365.75,"sma_60":5092.33,"sma_120":4818.25},{"date":"2026-03-30","open":5422,"high":5422,"low":5178,"close":5383,"volume":113960,"rsi_14":66.04,"sma_20":5364.25,"sma_60":5105.67,"sma_120":4827.96},{"date":"2026-03-31","open":5422,"high":5422,"low":5295,"close":5422,"volume":82367,"rsi_14":67.27,"sma_20":5380.25,"sma_60":5119.75,"sma_120":4838.04},{"date":"2026-04-01","open":5422,"high":5471,"low":5364,"close":5451,"volume":80382,"rsi_14":68.97,"sma_20":5416.5,"sma_60":5134.25,"sma_120":4848.25},{"date":"2026-04-02","open":5451,"high":5461,"low":5139,"close":5197,"volume":214618,"rsi_14":42.11,"sma_20":5424.0,"sma_60":5144.0,"sma_120":4856.33},{"date":"2026-04-03","open":5265,"high":5394,"low":5265,"close":5314,"volume":64043,"rsi_14":45.0,"sma_20":5430.0,"sma_60":5154.58,"sma_120":4864.46},{"date":"2026-04-06","open":5246,"high":5364,"low":5207,"close":5344,"volume":59230,"rsi_14":51.11,"sma_20":5444.0,"sma_60":5166.17,"sma_120":4873.38},{"date":"2026-04-07","open":5344,"high":5442,"low":5315,"close":5442,"volume":43754,"rsi_14":54.64,"sma_20":5455.5,"sma_60":5179.0,"sma_120":4883.04},{"date":"2026-04-08","open":5461,"high":5461,"low":5354,"close":5451,"volume":88441,"rsi_14":53.19,"sma_20":5466.5,"sma_60":5191.83,"sma_120":4892.79},{"date":"2026-04-09","open":5451,"high":5588,"low":5393,"close":5569,"volume":144666,"rsi_14":65.96,"sma_20":5483.5,"sma_60":5206.17,"sma_120":4903.46},{"date":"2026-04-10","open":5559,"high":5813,"low":5481,"close":5813,"volume":103550,"rsi_14":73.11,"sma_20":5509.0,"sma_60":5224.58,"sma_120":4916.12},{"date":"2026-04-13","open":5784,"high":5862,"low":5715,"close":5862,"volume":158277,"rsi_14":75.41,"sma_20":5536.5,"sma_60":5243.67,"sma_120":4929.08},{"date":"2026-04-14","open":5686,"high":5959,"low":5686,"close":5940,"volume":189148,"rsi_14":75.61,"sma_20":5568.0,"sma_60":5264.92,"sma_120":4942.71},{"date":"2026-04-15","open":5940,"high":6057,"low":5842,"close":5969,"volume":1188489,"rsi_14":75.21,"sma_20":5599.5,"sma_60":5286.5,"sma_120":4956.58},{"date":"2026-04-16","open":6047,"high":6428,"low":5979,"close":6253,"volume":140685,"rsi_14":79.31,"sma_20":5643.5,"sma_60":5312.5,"sma_120":4972.75},{"date":"2026-04-17","open":6253,"high":6614,"low":6204,"close":6458,"volume":254411,"rsi_14":83.95,"sma_20":5704.0,"sma_60":5341.75,"sma_120":4990.25},{"date":"2026-04-20","open":6458,"high":6663,"low":6389,"close":6643,"volume":97934,"rsi_14":85.31,"sma_20":5774.0,"sma_60":5374.17,"sma_120":5009.08},{"date":"2026-04-21","open":6731,"high":7024,"low":6643,"close":6907,"volume":227528,"rsi_14":87.06,"sma_20":5858.5,"sma_60":5411.0,"sma_120":5030.04},{"date":"2026-04-22","open":6907,"high":7034,"low":6780,"close":7024,"volume":131787,"rsi_14":100.0,"sma_20":5945.5,"sma_60":5449.67,"sma_120":5051.88},{"date":"2026-04-23","open":7034,"high":7444,"low":7034,"close":7181,"volume":260638,"rsi_14":100.0,"sma_20":6038.0,"sma_60":5491.08,"sma_120":5075.04},{"date":"2026-04-24","open":7366,"high":7366,"low":7034,"close":7132,"volume":125880,"rsi_14":97.41,"sma_20":6125.5,"sma_60":5531.08,"sma_120":5097.88},{"date":"2026-04-27","open":6995,"high":7112,"low":6594,"close":6643,"volume":268618,"rsi_14":76.39,"sma_20":6190.0,"sma_60":5562.08,"sma_120":5116.71},{"date":"2026-04-28","open":6682,"high":6722,"low":6262,"close":6516,"volume":159124,"rsi_14":72.24,"sma_20":6246.0,"sma_60":5590.33,"sma_120":5134.5},{"date":"2026-04-29","open":6436,"high":6515,"low":6160,"close":6160,"volume":282082,"rsi_14":59.78,"sma_20":6279.0,"sma_60":5611.75,"sma_120":5195.17},{"date":"2026-04-30","open":6170,"high":6190,"low":5884,"close":6130,"volume":177617,"rsi_14":52.7,"sma_20":6460.5,"sma_60":5848.17,"sma_120":5595.21},{"date":"2026-05-04","open":6150,"high":6160,"low":5627,"close":5696,"volume":211878,"rsi_14":46.08,"sma_20":6343.5,"sma_60":5648.08,"sma_120":5173.5},{"date":"2026-05-06","open":5696,"high":5854,"low":5439,"close":5489,"volume":276980,"rsi_14":41.5,"sma_20":6348.0,"sma_60":5658.33,"sma_120":5182.33},{"date":"2026-05-07","open":5528,"high":5805,"low":5429,"close":5716,"volume":244494,"rsi_14":45.09,"sma_20":6359.0,"sma_60":5671.92,"sma_120":5193.08},{"date":"2026-05-08","open":5755,"high":5913,"low":5676,"close":5854,"volume":208245,"rsi_14":42.44,"sma_20":6376.5,"sma_60":5687.75,"sma_120":5204.96},{"date":"2026-05-11","open":5980,"high":5980,"low":5740,"close":5750,"volume":106017,"rsi_14":36.04,"sma_20":6379.0,"sma_60":5699.92,"sma_120":5215.0},{"date":"2026-05-12","open":5750,"high":5990,"low":5510,"close":5570,"volume":91889,"rsi_14":29.97,"sma_20":6360.0,"sma_60":5707.92,"sma_120":5223.5},{"date":"2026-05-13","open":5600,"high":5600,"low":5350,"close":5370,"volume":103271,"rsi_14":21.67,"sma_20":6328.5,"sma_60":5712.42,"sma_120":5230.29},{"date":"2026-05-14","open":5410,"high":5660,"low":5290,"close":5520,"volume":233963,"rsi_14":22.44,"sma_20":6300.5,"sma_60":5719.58,"sma_120":5238.67},{"date":"2026-05-15","open":5580,"high":5700,"low":5440,"close":5470,"volume":87101,"rsi_14":17.81,"sma_20":6268.5,"sma_60":5726.25,"sma_120":5246.33},{"date":"2026-05-18","open":5540,"high":5540,"low":5260,"close":5320,"volume":119123,"rsi_14":17.22,"sma_20":6214.5,"sma_60":5729.25,"sma_120":5252.71},{"date":"2026-05-19","open":5290,"high":5330,"low":5140,"close":5220,"volume":100352,"rsi_14":19.85,"sma_20":6145.0,"sma_60":5726.92,"sma_120":5258.29},{"date":"2026-05-20","open":5220,"high":5220,"low":5020,"close":5090,"volume":110695,"rsi_14":19.85,"sma_20":6059.5,"sma_60":5724.25,"sma_120":5262.71},{"date":"2026-05-21","open":5120,"high":5190,"low":5030,"close":5030,"volume":159822,"rsi_14":23.11,"sma_20":5957.5,"sma_60":5719.92,"sma_120":5266.5},{"date":"2026-05-22","open":5030,"high":5290,"low":5030,"close":5250,"volume":105685,"rsi_14":30.33,"sma_20":5860.5,"sma_60":5719.08,"sma_120":5272.33},{"date":"2026-05-26","open":5250,"high":5540,"low":5200,"close":5540,"volume":174691,"rsi_14":44.98,"sma_20":5770.0,"sma_60":5723.08,"sma_120":5280.08},{"date":"2026-05-27","open":5540,"high":5690,"low":5410,"close":5590,"volume":109221,"rsi_14":50.7,"sma_20":5684.5,"sma_60":5725.25,"sma_120":5288.0},{"date":"2026-05-28","open":5590,"high":5590,"low":5300,"close":5570,"volume":84268,"rsi_14":44.27,"sma_20":5623.0,"sma_60":5725.75,"sma_120":5295.92},{"date":"2026-05-29","open":5700,"high":5700,"low":5310,"close":5340,"volume":102805,"rsi_14":35.32,"sma_20":5556.5,"sma_60":5727.58,"sma_120":5302.04},{"date":"2026-06-01","open":5210,"high":5310,"low":5070,"close":5160,"volume":109724,"rsi_14":35.32,"sma_20":5502.5,"sma_60":5732.67,"sma_120":5306.54},{"date":"2026-06-02","open":5064,"high":5163,"low":4916,"close":5114,"volume":97544,"rsi_14":39.46,"sma_20":5451.0,"sma_60":5732.83,"sma_120":5311.21},{"date":"2026-06-04","open":5114,"high":5123,"low":4798,"close":4798,"volume":150608,"rsi_14":37.06,"sma_20":5405.5,"sma_60":5726.33,"sma_120":5313.17},{"date":"2026-06-05","open":4798,"high":4896,"low":4748,"close":4896,"volume":46614,"rsi_14":35.42,"sma_20":5375.5,"sma_60":5722.5,"sma_120":5315.46},{"date":"2026-06-08","open":4891,"high":4891,"low":4650,"close":4659,"volume":52105,"rsi_14":32.23,"sma_20":5322.0,"sma_60":5712.17,"sma_120":5315.29},{"date":"2026-06-09","open":4659,"high":4872,"low":4655,"close":4817,"volume":30950,"rsi_14":39.62,"sma_20":5269.5,"sma_60":5704.17,"sma_120":5316.25},{"date":"2026-06-10","open":4817,"high":4911,"low":4709,"close":4832,"volume":168691,"rsi_14":42.01,"sma_20":5226.75,"sma_60":5696.42,"sma_120":5317.79},{"date":"2026-06-11","open":4832,"high":5429,"low":4753,"close":5360,"volume":405832,"rsi_14":56.97,"sma_20":5219.75,"sma_60":5696.25,"sma_120":5323.67},{"date":"2026-06-12","open":5360,"high":5568,"low":4956,"close":4956,"volume":339116,"rsi_14":49.82,"sma_20":5202.25,"sma_60":5689.08,"sma_120":5326.83},{"date":"2026-06-15","open":5050,"high":5460,"low":5000,"close":5380,"volume":202342,"rsi_14":52.22,"sma_20":5195.25,"sma_60":5687.92,"sma_120":5333.38},{"date":"2026-06-16","open":5380,"high":5530,"low":5220,"close":5480,"volume":144825,"rsi_14":48.91,"sma_20":5195.75,"sma_60":5687.92,"sma_120":5341.46},{"date":"2026-06-17","open":5480,"high":5700,"low":5320,"close":5610,"volume":170408,"rsi_14":66.67,"sma_20":5268.25,"sma_60":5692.75,"sma_120":5392.54},{"date":"2026-06-18","open":5510,"high":5800,"low":5450,"close":5570,"volume":190335,"rsi_14":50.0,"sma_20":5227.75,"sma_60":5692.25,"sma_120":5358.96},{"date":"2026-06-19","open":5350,"high":5538,"low":5262,"close":5360,"volume":100940,"rsi_14":51.64,"sma_20":5244.75,"sma_60":5692.75,"sma_120":5366.46},{"date":"2026-06-22","open":5430,"high":5430,"low":5230,"close":5280,"volume":49445,"rsi_14":52.21,"sma_20":5257.25,"sma_60":5691.08,"sma_120":5371.62},{"date":"2026-06-23","open":5280,"high":5460,"low":5150,"close":5180,"volume":36974,"rsi_14":50.0,"sma_20":5253.75,"sma_60":5686.58,"sma_120":5375.79},{"date":"2026-06-24","open":5180,"high":5380,"low":5110,"close":5350,"volume":43201,"rsi_14":59.25,"sma_20":5244.25,"sma_60":5684.08,"sma_120":5381.21},{"date":"2026-06-25","open":5350,"high":5880,"low":5310,"close":5800,"volume":48070,"rsi_14":64.0,"sma_20":5254.75,"sma_60":5688.25,"sma_120":5390.29},{"date":"2026-06-26","open":5706,"high":5706,"low":5281,"close":5370,"volume":52273,"rsi_14":61.54,"sma_20":5248.25,"sma_60":5687.08,"sma_120":5396.38},{"date":"2026-06-29","open":5450,"high":5540,"low":5300,"close":5390,"volume":50292,"rsi_14":58.47,"sma_20":5250.75,"sma_60":5684.42,"sma_120":5402.08},{"date":"2026-06-30","open":5390,"high":5550,"low":5300,"close":5500,"volume":68016,"rsi_14":59.74,"sma_20":5267.75,"sma_60":5683.08,"sma_120":5408.67},{"date":"2026-07-01","open":5500,"high":5700,"low":5330,"close":5600,"volume":57672,"rsi_14":53.18,"sma_20":5288.75,"sma_60":5687.75,"sma_120":5415.88},{"date":"2026-07-02","open":5630,"high":5690,"low":5320,"close":5430,"volume":52851,"rsi_14":58.44,"sma_20":5317.25,"sma_60":5688.75,"sma_120":5421.67},{"date":"2026-07-03","open":5262,"high":5528,"low":5262,"close":5410,"volume":50161,"rsi_14":52.36,"sma_20":5343.25,"sma_60":5688.92,"sma_120":5427.54},{"date":"2026-07-06","open":5410,"high":5548,"low":5311,"close":5548,"volume":64279,"rsi_14":53.24,"sma_20":5388.25,"sma_60":5689.75,"sma_120":5434.38},{"date":"2026-07-07","open":5548,"high":5607,"low":5439,"close":5528,"volume":48458,"rsi_14":49.76,"sma_20":5424.25,"sma_60":5690.08,"sma_120":5440.96},{"date":"2026-07-08","open":5479,"high":5578,"low":5360,"close":5459,"volume":31292,"rsi_14":49.04,"sma_20":5456.0,"sma_60":5687.25,"sma_120":5446.71},{"date":"2026-07-09","open":5469,"high":5469,"low":5242,"close":5242,"volume":37221,"rsi_14":47.22,"sma_20":5450.0,"sma_60":5676.58,"sma_120":5450.58},{"date":"2026-07-10","open":5242,"high":5360,"low":5242,"close":5272,"volume":18090,"rsi_14":51.47,"sma_20":5466.0,"sma_60":5665.58,"sma_120":5454.62},{"date":"2026-07-13","open":5272,"high":5420,"low":5272,"close":5341,"volume":24359,"rsi_14":55.72,"sma_20":5467.5,"sma_60":5654.42,"sma_120":5459.67},{"date":"2026-07-14","open":5252,"high":5410,"low":5252,"close":5281,"volume":18551,"rsi_14":50.0,"sma_20":5461.0,"sma_60":5641.75,"sma_120":5464.12},{"date":"2026-07-15","open":5281,"high":5499,"low":5252,"close":5341,"volume":52467,"rsi_14":37.09,"sma_20":5451.0,"sma_60":5625.25,"sma_120":5468.88},{"date":"2026-07-16","open":5449,"high":5449,"low":5262,"close":5262,"volume":69150,"rsi_14":45.53,"sma_20":5439.0,"sma_60":5603.92,"sma_120":5472.83},{"date":"2026-07-20","open":5262,"high":5479,"low":5242,"close":5341,"volume":31580,"rsi_14":50.79,"sma_20":5438.0,"sma_60":5580.75,"sma_120":5477.46},{"date":"2026-07-21","open":5291,"high":5528,"low":5291,"close":5449,"volume":26259,"rsi_14":50.79,"sma_20":5450.0,"sma_60":5554.92,"sma_120":5482.96},{"date":"2026-07-22","open":5469,"high":5568,"low":5390,"close":5439,"volume":28721,"rsi_14":46.15,"sma_20":5466.5,"sma_60":5526.92,"sma_120":5488.29},{"date":"2026-07-23","open":5439,"high":5548,"low":5400,"close":5528,"volume":52251,"rsi_14":57.8,"sma_20":5479.0,"sma_60":5497.75,"sma_120":5494.42},{"date":"2026-07-24","open":5528,"high":5578,"low":5410,"close":5420,"volume":38489,"rsi_14":50.43,"sma_20":5463.5,"sma_60":5467.58,"sma_120":5499.33},{"date":"2026-07-27","open":5420,"high":5578,"low":5410,"close":5499,"volume":41414,"rsi_14":47.71,"sma_20":5470.0,"sma_60":5447.08,"sma_120":5504.58},{"date":"2026-07-28","open":5499,"high":5558,"low":5410,"close":5479,"volume":72357,"rsi_14":47.71,"sma_20":5478.0,"sma_60":5428.42,"sma_120":5509.38},{"date":"2026-07-29","open":5469,"high":5518,"low":5242,"close":5311,"volume":57655,"rsi_14":43.7,"sma_20":5472.0,"sma_60":5414.08,"sma_120":5512.92},{"date":"2026-07-30","open":5380,"high":5420,"low":5290,"close":5360,"volume":44306,"rsi_14":52.53,"sma_20":5460.0,"sma_60":5399.92,"sma_120":5516.58},{"date":"2026-07-31","open":5360,"high":5400,"low":5300,"close":5390,"volume":25853,"rsi_14":52.53,"sma_20":5458.0,"sma_60":5393.58,"sma_120":5520.83},{"date":"2026-08-03","open":5390,"high":5450,"low":5290,"close":5380,"volume":25826,"rsi_14":48.39,"sma_20":5453.0,"sma_60":5390.58,"sma_120":5524.46},{"date":"2026-08-04","open":5400,"high":5530,"low":5340,"close":5530,"volume":22476,"rsi_14":58.82,"sma_20":5448.5,"sma_60":5386.25,"sma_120":5529.08},{"date":"2026-08-05","open":5530,"high":5570,"low":5470,"close":5530,"volume":18084,"rsi_14":56.25,"sma_20":5445.0,"sma_60":5379.58,"sma_120":5533.67},{"date":"2026-08-06","open":5530,"high":5580,"low":5480,"close":5490,"volume":14780,"rsi_14":58.7,"sma_20":5443.0,"sma_60":5375.25,"sma_120":5537.58},{"date":"2026-08-07","open":5490,"high":5650,"low":5460,"close":5530,"volume":21547,"rsi_14":56.82,"sma_20":5454.0,"sma_60":5374.58,"sma_120":5541.25},{"date":"2026-08-10","open":5550,"high":5590,"low":5500,"close":5530,"volume":32021,"rsi_14":50.65,"sma_20":5463.5,"sma_60":5377.25,"sma_120":5544.83},{"date":"2026-08-11","open":5500,"high":5570,"low":5500,"close":5540,"volume":36872,"rsi_14":51.95,"sma_20":5470.0,"sma_60":5377.58,"sma_120":5548.58},{"date":"2026-08-12","open":5540,"high":5670,"low":5390,"close":5400,"volume":61470,"rsi_14":37.8,"sma_20":5472.5,"sma_60":5376.42,"sma_120":5551.33},{"date":"2026-08-13","open":5430,"high":5700,"low":5350,"close":5400,"volume":30958,"rsi_14":43.66,"sma_20":5472.0,"sma_60":5377.75,"sma_120":5553.5},{"date":"2026-08-14","open":5400,"high":5470,"low":5370,"close":5450,"volume":17214,"rsi_14":41.18,"sma_20":5478.0,"sma_60":5381.58,"sma_120":5554.25},{"date":"2026-08-18","open":5450,"high":5450,"low":5330,"close":5450,"volume":18900,"rsi_14":42.42,"sma_20":5480.0,"sma_60":5387.58,"sma_120":5555.92},{"date":"2026-08-19","open":5280,"high":5470,"low":5270,"close":5390,"volume":20089,"rsi_14":50.91,"sma_20":5473.5,"sma_60":5393.58,"sma_120":5556.75},{"date":"2026-08-20","open":5390,"high":5480,"low":5340,"close":5440,"volume":25526,"rsi_14":56.9,"sma_20":5470.0,"sma_60":5396.75,"sma_120":5557.92},{"date":"2026-08-21","open":5440,"high":5480,"low":5340,"close":5340,"volume":29106,"rsi_14":46.15,"sma_20":5457.0,"sma_60":5393.42,"sma_120":5558.25},{"date":"2026-08-24","open":5340,"high":5470,"low":5320,"close":5380,"volume":32440,"rsi_14":50.0,"sma_20":5451.5,"sma_60":5389.92,"sma_120":5557.58},{"date":"2026-08-25","open":5420,"high":5450,"low":5370,"close":5380,"volume":22279,"rsi_14":35.85,"sma_20":5442.0,"sma_60":5386.75,"sma_120":5556.25},{"date":"2026-08-26","open":5440,"high":5700,"low":5330,"close":5520,"volume":71659,"rsi_14":49.25,"sma_20":5440.5,"sma_60":5389.75,"sma_120":5558.67},{"date":"2026-08-27","open":5500,"high":5620,"low":5310,"close":5490,"volume":35023,"rsi_14":50.0,"sma_20":5446.0,"sma_60":5395.25,"sma_120":5563.96},{"date":"2026-08-28","open":5380,"high":5640,"low":5360,"close":5520,"volume":86894,"rsi_14":49.23,"sma_20":5454.0,"sma_60":5400.92,"sma_120":5566.88},{"date":"2026-08-31","open":5520,"high":5540,"low":5370,"close":5500,"volume":8089,"rsi_14":47.76,"sma_20":5459.5,"sma_60":5411.58,"sma_120":5568.96},{"date":"2026-09-01","open":5500,"high":5530,"low":5390,"close":5530,"volume":11872,"rsi_14":49.28,"sma_20":5467.0,"sma_60":5421.08,"sma_120":5571.79},{"date":"2026-09-02","open":5530,"high":5770,"low":5260,"close":5360,"volume":72640,"rsi_14":47.22,"sma_20":5458.5,"sma_60":5431.75,"sma_120":5571.96},{"date":"2026-09-03","open":5380,"high":5500,"low":5150,"close":5160,"volume":101490,"rsi_14":36.96,"sma_20":5440.0,"sma_60":5436.42,"sma_120":5570.29},{"date":"2026-09-04","open":5250,"high":5270,"low":5160,"close":5240,"volume":27952,"rsi_14":38.95,"sma_20":5427.5,"sma_60":5442.17,"sma_120":5569.29},{"date":"2026-09-07","open":5290,"high":5290,"low":5190,"close":5250,"volume":53123,"rsi_14":39.58,"sma_20":5413.5,"sma_60":5439.17,"sma_120":5567.71},{"date":"2026-09-08","open":5250,"high":5400,"low":5250,"close":5290,"volume":71187,"rsi_14":44.68,"sma_20":5401.5,"sma_60":5443.67,"sma_120":5566.38},{"date":"2026-09-09","open":5290,"high":5390,"low":5210,"close":5220,"volume":56560,"rsi_14":38.54,"sma_20":5385.5,"sma_60":5441.0,"sma_120":5564.46},{"date":"2026-09-10","open":5270,"high":5300,"low":5220,"close":5240,"volume":47864,"rsi_14":44.32,"sma_20":5377.5,"sma_60":5437.0,"sma_120":5562.46},{"date":"2026-09-11","open":5270,"high":5370,"low":5210,"close":5280,"volume":62024,"rsi_14":44.32,"sma_20":5371.5,"sma_60":5431.5,"sma_120":5560.46},{"date":"2026-09-14","open":5360,"high":5360,"low":5230,"close":5300,"volume":55740,"rsi_14":45.56,"sma_20":5364.0,"sma_60":5427.0,"sma_120":5559.62},{"date":"2026-09-15","open":5300,"high":5370,"low":5000,"close":5270,"volume":53039,"rsi_14":34.18,"sma_20":5355.0,"sma_60":5424.33,"sma_120":5558.54},{"date":"2026-09-16","open":5300,"high":5330,"low":5200,"close":5320,"volume":88687,"rsi_14":39.51,"sma_20":5351.5,"sma_60":5425.0,"sma_120":5558.04},{"date":"2026-09-17","open":5300,"high":5380,"low":5230,"close":5360,"volume":65938,"rsi_14":40.24,"sma_20":5347.5,"sma_60":5428.0,"sma_120":5557.29},{"date":"2026-09-18","open":5360,"high":5700,"low":5300,"close":5390,"volume":483052,"rsi_14":43.37,"sma_20":5350.0,"sma_60":5428.67,"sma_120":5556.38},{"date":"2026-09-21","open":5550,"high":5550,"low":4960,"close":5060,"volume":384083,"rsi_14":29.2,"sma_20":5334.0,"sma_60":5416.33,"sma_120":5552.29},{"date":"2026-09-22","open":5000,"high":5080,"low":4795,"close":4860,"volume":314468,"rsi_14":28.45,"sma_20":5308.0,"sma_60":5406.67,"sma_120":5546.88},{"date":"2026-09-23","open":4860,"high":4995,"low":4805,"close":4860,"volume":145793,"rsi_14":34.38,"sma_20":5275.0,"sma_60":5397.83,"sma_120":5541.12},{"date":"2026-09-28","open":4860,"high":4950,"low":4795,"close":4840,"volume":86123,"rsi_14":27.78,"sma_20":5242.5,"sma_60":5386.83,"sma_120":5534.96},{"date":"2026-09-29","open":4915,"high":4990,"low":4800,"close":4955,"volume":50529,"rsi_14":35.32,"sma_20":5214.25,"sma_60":5376.08,"sma_120":5531.92},{"date":"2026-09-30","open":4890,"high":4980,"low":4830,"close":4940,"volume":35605,"rsi_14":32.14,"sma_20":5186.25,"sma_60":5367.92,"sma_120":5528.33},{"date":"2026-10-01","open":4960,"high":5030,"low":4905,"close":4995,"volume":48828,"rsi_14":38.34,"sma_20":5159.5,"sma_60":5359.83,"sma_120":5524.38},{"date":"2026-10-02","open":5040,"high":5040,"low":4840,"close":5020,"volume":31848,"rsi_14":38.66,"sma_20":5142.5,"sma_60":5349.83,"sma_120":5519.79},{"date":"2026-10-06","open":5050,"high":5050,"low":4960,"close":5000,"volume":42411,"rsi_14":35.26,"sma_20":5134.5,"sma_60":5339.83,"sma_120":5514.96},{"date":"2026-10-07","open":5000,"high":5080,"low":4930,"close":5000,"volume":32421,"rsi_14":33.87,"sma_20":5122.5,"sma_60":5331.0,"sma_120":5509.12},{"date":"2026-10-08","open":5080,"high":5130,"low":4990,"close":5100,"volume":21528,"rsi_14":41.5,"sma_20":5115.0,"sma_60":5327.5,"sma_120":5502.04},{"date":"2026-10-12","open":5100,"high":5150,"low":5050,"close":5060,"volume":18126,"rsi_14":36.87,"sma_20":5103.5,"sma_60":5322.83,"sma_120":5494.21},{"date":"2026-10-13","open":5100,"high":5200,"low":4940,"close":5100,"volume":138192,"rsi_14":36.87,"sma_20":5097.5,"sma_60":5317.67,"sma_120":5486.04},{"date":"2026-10-14","open":5150,"high":5190,"low":5090,"close":5180,"volume":31422,"rsi_14":39.9,"sma_20":5094.5,"sma_60":5314.83,"sma_120":5478.29},{"date":"2026-10-15","open":5190,"high":5190,"low":5020,"close":5170,"volume":52486,"rsi_14":57.64,"sma_20":5089.0,"sma_60":5310.83,"sma_120":5468.04},{"date":"2026-10-16","open":5050,"high":5190,"low":5050,"close":5150,"volume":69542,"rsi_14":76.85,"sma_20":5081.5,"sma_60":5307.83,"sma_120":5455.88},{"date":"2026-10-19","open":5150,"high":5190,"low":5090,"close":5180,"volume":40346,"rsi_14":78.07,"sma_20":5077.0,"sma_60":5304.0,"sma_120":5442.38},{"date":"2026-10-20","open":5190,"high":5200,"low":5060,"close":5100,"volume":38654,"rsi_14":70.63,"sma_20":5066.0,"sma_60":5297.0,"sma_120":5425.96},{"date":"2026-10-21","open":5200,"high":5220,"low":5130,"close":5160,"volume":54929,"rsi_14":67.83,"sma_20":5056.0,"sma_60":5291.17,"sma_120":5409.04},{"date":"2026-10-22","open":5200,"high":5210,"low":5130,"close":5190,"volume":25413,"rsi_14":71.19,"sma_20":5046.0,"sma_60":5284.33,"sma_120":5391.04},{"date":"2026-10-23","open":5170,"high":5180,"low":5100,"close":5180,"volume":35183}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":162.19746716239246,"pbr":1.17,"per":31.94,"roa":0.5,"roe":1.07,"grade":"C","comment":"PER 31.94배, ROE 1.07%","revenue":12196309440.0,"analysis":"PER 31.9배입니다. ROE 1.1%입니다. 시가총액 4716.85억. 매출 121.96억, 영업이익 85.73억.","eps_basis":"TTM","debt_ratio":1.1408637733242788,"market_cap":471684708320,"net_income":4316022025.0,"total_debt":461603403036.0,"gross_margin":null,"total_assets":866212098508.0,"total_equity":404608695472.0,"profit_margin":35.39,"revenue_basis":"quarterly","dividend_yield":4.93,"net_income_basis":"quarterly","operating_income":8573099784.0,"operating_margin":70.29,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 71 과매수 구간"],"backtest_top3":[],"current_price":5180.0,"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":"2023-04-10","close":4830.0},{"date":"2023-04-11","close":4880.0},{"date":"2023-04-12","close":4945.0},{"date":"2023-04-13","close":4994.0},{"date":"2023-04-14","close":5094.0},{"date":"2023-04-17","close":4293.1621},{"date":"2023-04-18","close":4293.1621},{"date":"2023-04-19","close":4376.688},{"date":"2023-04-20","close":4410.0977},{"date":"2023-04-21","close":4485.27},{"date":"2023-04-24","close":4535.3838},{"date":"2023-04-25","close":4577.1455},{"date":"2023-04-26","close":4510.3267},{"date":"2023-04-27","close":4474.4023},{"date":"2023-04-28","close":4389.979},{"date":"2023-05-02","close":4347.7676},{"date":"2023-05-03","close":4280.2295},{"date":"2023-05-04","close":4339.3257},{"date":"2023-05-08","close":4339.3257},{"date":"2023-05-09","close":4364.6523},{"date":"2023-05-10","close":4347.7676},{"date":"2023-05-11","close":4364.6523},{"date":"2023-05-12","close":4347.7676},{"date":"2023-05-15","close":4305.5562},{"date":"2023-05-16","close":4356.2104},{"date":"2023-05-17","close":4339.3257},{"date":"2023-05-18","close":4339.3257},{"date":"2023-05-19","close":4364.6523},{"date":"2023-05-22","close":4330.8833},{"date":"2023-05-23","close":4313.9995},{"date":"2023-05-24","close":4339.3257},{"date":"2023-05-25","close":4322.4414},{"date":"2023-05-26","close":4330.8833},{"date":"2023-05-30","close":4305.5562},{"date":"2023-05-31","close":4297.1147},{"date":"2023-06-01","close":4313.9995},{"date":"2023-06-02","close":4305.5562},{"date":"2023-06-05","close":4313.9995},{"date":"2023-06-07","close":4313.9995},{"date":"2023-06-08","close":4305.5562},{"date":"2023-06-09","close":4313.9995},{"date":"2023-06-12","close":4313.9995},{"date":"2023-06-13","close":4280.2295},{"date":"2023-06-14","close":4271.7876},{"date":"2023-06-15","close":4280.2295},{"date":"2023-06-16","close":4305.5562},{"date":"2023-06-19","close":4305.5562},{"date":"2023-06-20","close":4305.5562},{"date":"2023-06-21","close":4305.5562},{"date":"2023-06-22","close":4280.2295},{"date":"2023-06-23","close":4297.1147},{"date":"2023-06-26","close":4305.5562},{"date":"2023-06-27","close":4305.5562},{"date":"2023-06-28","close":4364.6523},{"date":"2023-06-29","close":4330.8833},{"date":"2023-06-30","close":4305.5562},{"date":"2023-07-03","close":4313.9995},{"date":"2023-07-04","close":4305.5562},{"date":"2023-07-05","close":4305.5562},{"date":"2023-07-06","close":4280.2295},{"date":"2023-07-07","close":4246.4614},{"date":"2023-07-10","close":4254.9028},{"date":"2023-07-11","close":4280.2295},{"date":"2023-07-12","close":4271.7876},{"date":"2023-07-13","close":4271.7876},{"date":"2023-07-14","close":4297.1147},{"date":"2023-07-17","close":4313.9995},{"date":"2023-07-18","close":4305.5562},{"date":"2023-07-19","close":4280.2295},{"date":"2023-07-20","close":4313.9995},{"date":"2023-07-21","close":4313.9995},{"date":"2023-07-24","close":4297.1147},{"date":"2023-07-25","close":4288.6719},{"date":"2023-07-26","close":4288.6719},{"date":"2023-07-27","close":4271.7876},{"date":"2023-07-28","close":4331.1328},{"date":"2023-07-31","close":4348.252},{"date":"2023-08-01","close":4365.3711},{"date":"2023-08-02","close":4331.1328},{"date":"2023-08-03","close":4305.4546},{"date":"2023-08-04","close":4296.895},{"date":"2023-08-07","close":4314.0142},{"date":"2023-08-08","close":4339.6919},{"date":"2023-08-09","close":4288.3345},{"date":"2023-08-10","close":4296.895},{"date":"2023-08-11","close":4296.895},{"date":"2023-08-14","close":4296.895},{"date":"2023-08-16","close":4279.7749},{"date":"2023-08-17","close":4279.7749},{"date":"2023-08-18","close":4275.4951},{"date":"2023-08-21","close":4266.9355},{"date":"2023-08-22","close":4275.4951},{"date":"2023-08-23","close":4275.4951},{"date":"2023-08-24","close":4275.4951},{"date":"2023-08-25","close":4279.7749},{"date":"2023-08-28","close":4296.895},{"date":"2023-08-29","close":4305.4546},{"date":"2023-08-30","close":4348.252},{"date":"2023-08-31","close":4348.252},{"date":"2023-09-01","close":4365.3711},{"date":"2023-09-04","close":4365.3711},{"date":"2023-09-05","close":4365.3711},{"date":"2023-09-06","close":4305.4546},{"date":"2023-09-07","close":4322.5737},{"date":"2023-09-08","close":4314.0142},{"date":"2023-09-11","close":4314.0142},{"date":"2023-09-12","close":4249.8159},{"date":"2023-09-13","close":4288.3345},{"date":"2023-09-14","close":4296.895},{"date":"2023-09-15","close":4296.895},{"date":"2023-09-18","close":4288.3345},{"date":"2023-09-19","close":4279.7749},{"date":"2023-09-20","close":4296.895},{"date":"2023-09-21","close":4279.7749},{"date":"2023-09-22","close":4288.3345},{"date":"2023-09-25","close":4288.3345},{"date":"2023-09-26","close":4271.2158},{"date":"2023-09-27","close":4296.895},{"date":"2023-10-04","close":4275.4951},{"date":"2023-10-05","close":4279.7749},{"date":"2023-10-06","close":4296.895},{"date":"2023-10-10","close":4288.3345},{"date":"2023-10-11","close":4296.895},{"date":"2023-10-12","close":4305.4546},{"date":"2023-10-13","close":4288.3345},{"date":"2023-10-16","close":4305.4546},{"date":"2023-10-17","close":4305.4546},{"date":"2023-10-18","close":4314.0142},{"date":"2023-10-19","close":4305.4546},{"date":"2023-10-20","close":4288.3345},{"date":"2023-10-23","close":4236.978},{"date":"2023-10-24","close":4296.895},{"date":"2023-10-25","close":4305.4546},{"date":"2023-10-26","close":4314.0142},{"date":"2023-10-27","close":4305.4546},{"date":"2023-10-30","close":4347.4028},{"date":"2023-10-31","close":4356.0801},{"date":"2023-11-01","close":4347.4028},{"date":"2023-11-02","close":4347.4028},{"date":"2023-11-03","close":4347.4028},{"date":"2023-11-06","close":4356.0801},{"date":"2023-11-07","close":4347.4028},{"date":"2023-11-08","close":4356.0801},{"date":"2023-11-09","close":4347.4028},{"date":"2023-11-10","close":4347.4028},{"date":"2023-11-13","close":4382.1113},{"date":"2023-11-14","close":4356.0801},{"date":"2023-11-15","close":4373.4351},{"date":"2023-11-16","close":4382.1113},{"date":"2023-11-17","close":4382.1113},{"date":"2023-11-20","close":4390.7891},{"date":"2023-11-21","close":4347.4028},{"date":"2023-11-22","close":4356.0801},{"date":"2023-11-23","close":4364.7568},{"date":"2023-11-24","close":4338.7251},{"date":"2023-11-27","close":4364.7568},{"date":"2023-11-28","close":4338.7251},{"date":"2023-11-29","close":4356.0801},{"date":"2023-11-30","close":4373.4351},{"date":"2023-12-01","close":4338.7251},{"date":"2023-12-04","close":4338.7251},{"date":"2023-12-05","close":4338.7251},{"date":"2023-12-06","close":4334.3857},{"date":"2023-12-07","close":4338.7251},{"date":"2023-12-08","close":4390.7891},{"date":"2023-12-11","close":4382.1113},{"date":"2023-12-12","close":4338.7251},{"date":"2023-12-13","close":4356.0801},{"date":"2023-12-14","close":4390.7891},{"date":"2023-12-15","close":4382.1113},{"date":"2023-12-18","close":4347.4028},{"date":"2023-12-19","close":4356.0801},{"date":"2023-12-20","close":4334.3857},{"date":"2023-12-21","close":4321.3691},{"date":"2023-12-22","close":4338.7251},{"date":"2023-12-26","close":4364.7568},{"date":"2023-12-27","close":4356.0801},{"date":"2023-12-28","close":4356.0801},{"date":"2024-01-02","close":4364.7568},{"date":"2024-01-03","close":4356.0801},{"date":"2024-01-04","close":4373.4351},{"date":"2024-01-05","close":4356.0801},{"date":"2024-01-08","close":4347.4028},{"date":"2024-01-09","close":4356.0801},{"date":"2024-01-10","close":4364.7568},{"date":"2024-01-11","close":4373.4351},{"date":"2024-01-12","close":4382.1113},{"date":"2024-01-15","close":4390.7891},{"date":"2024-01-16","close":4390.7891},{"date":"2024-01-17","close":4382.1113},{"date":"2024-01-18","close":4382.1113},{"date":"2024-01-19","close":4373.4351},{"date":"2024-01-22","close":4356.0801},{"date":"2024-01-23","close":4356.0801},{"date":"2024-01-24","close":4382.1113},{"date":"2024-01-25","close":4382.1113},{"date":"2024-01-26","close":4382.1113},{"date":"2024-01-29","close":4390.7891},{"date":"2024-01-30","close":4427.1514},{"date":"2024-01-31","close":4418.3501},{"date":"2024-02-01","close":4418.3501},{"date":"2024-02-02","close":4418.3501},{"date":"2024-02-05","close":4400.7466},{"date":"2024-02-06","close":4418.3501},{"date":"2024-02-07","close":4427.1514},{"date":"2024-02-08","close":4427.1514},{"date":"2024-02-13","close":4427.1514},{"date":"2024-02-14","close":4418.3501},{"date":"2024-02-15","close":4409.5474},{"date":"2024-02-16","close":4418.3501},{"date":"2024-02-19","close":4409.5474},{"date":"2024-02-20","close":4427.1514},{"date":"2024-02-21","close":4427.1514},{"date":"2024-02-22","close":4418.3501},{"date":"2024-02-23","close":4418.3501},{"date":"2024-02-26","close":4435.9521},{"date":"2024-02-27","close":4435.9521},{"date":"2024-02-28","close":4418.3501},{"date":"2024-02-29","close":4400.7466},{"date":"2024-03-04","close":4427.1514},{"date":"2024-03-05","close":4444.7539},{"date":"2024-03-06","close":4479.96},{"date":"2024-03-07","close":4523.9668},{"date":"2024-03-08","close":4532.7686},{"date":"2024-03-11","close":4541.5708},{"date":"2024-03-12","close":4603.1807},{"date":"2024-03-13","close":4585.5781},{"date":"2024-03-14","close":4629.5854},{"date":"2024-03-15","close":4567.9751},{"date":"2024-03-18","close":4453.5547},{"date":"2024-03-19","close":4479.96},{"date":"2024-03-20","close":4576.7759},{"date":"2024-03-21","close":4576.7759},{"date":"2024-03-22","close":4550.3716},{"date":"2024-03-25","close":4515.1665},{"date":"2024-03-26","close":4515.1665},{"date":"2024-03-27","close":4488.7612},{"date":"2024-03-28","close":4506.3647},{"date":"2024-03-29","close":4523.9668},{"date":"2024-04-01","close":4532.7686},{"date":"2024-04-02","close":4515.1665},{"date":"2024-04-03","close":4567.9751},{"date":"2024-04-04","close":4576.7759},{"date":"2024-04-05","close":4515.1665},{"date":"2024-04-08","close":4479.96},{"date":"2024-04-09","close":4479.96},{"date":"2024-04-11","close":4418.3501},{"date":"2024-04-12","close":4418.3501},{"date":"2024-04-15","close":4418.3501},{"date":"2024-04-16","close":4400.7466},{"date":"2024-04-17","close":4435.9521},{"date":"2024-04-18","close":4400.7466},{"date":"2024-04-19","close":4409.5474},{"date":"2024-04-22","close":4427.1514},{"date":"2024-04-23","close":4400.7466},{"date":"2024-04-24","close":4409.5474},{"date":"2024-04-25","close":4418.3501},{"date":"2024-04-26","close":4418.3501},{"date":"2024-04-29","close":4472.1973},{"date":"2024-04-30","close":4472.1973},{"date":"2024-05-02","close":4472.1973},{"date":"2024-05-03","close":4481.123},{"date":"2024-05-07","close":4481.123},{"date":"2024-05-08","close":4490.0493},{"date":"2024-05-09","close":4498.9756},{"date":"2024-05-10","close":4525.7563},{"date":"2024-05-13","close":4534.6821},{"date":"2024-05-14","close":4552.5356},{"date":"2024-05-16","close":4543.6094},{"date":"2024-05-17","close":4552.5356},{"date":"2024-05-20","close":4570.3887},{"date":"2024-05-21","close":4534.6821},{"date":"2024-05-22","close":4561.4614},{"date":"2024-05-23","close":4552.5356},{"date":"2024-05-24","close":4525.7563},{"date":"2024-05-27","close":4498.9756},{"date":"2024-05-28","close":4534.6821},{"date":"2024-05-29","close":4525.7563},{"date":"2024-05-30","close":4534.6821},{"date":"2024-05-31","close":4525.7563},{"date":"2024-06-03","close":4534.6821},{"date":"2024-06-04","close":4525.7563},{"date":"2024-06-05","close":4516.8296},{"date":"2024-06-07","close":4534.6821},{"date":"2024-06-10","close":4525.7563},{"date":"2024-06-11","close":4534.6821},{"date":"2024-06-12","close":4543.6094},{"date":"2024-06-13","close":4516.8296},{"date":"2024-06-14","close":4534.6821},{"date":"2024-06-17","close":4516.8296},{"date":"2024-06-18","close":4472.1973},{"date":"2024-06-19","close":4498.9756},{"date":"2024-06-20","close":4481.123},{"date":"2024-06-21","close":4490.0493},{"date":"2024-06-24","close":4472.1973},{"date":"2024-06-25","close":4498.9756},{"date":"2024-06-26","close":4507.9023},{"date":"2024-06-27","close":4507.9023},{"date":"2024-06-28","close":4507.9023},{"date":"2024-07-01","close":4507.9023},{"date":"2024-07-02","close":4472.1973},{"date":"2024-07-03","close":4498.9756},{"date":"2024-07-04","close":4516.8296},{"date":"2024-07-05","close":4507.9023},{"date":"2024-07-08","close":4525.7563},{"date":"2024-07-09","close":4507.9023},{"date":"2024-07-10","close":4516.8296},{"date":"2024-07-11","close":4525.7563},{"date":"2024-07-12","close":4534.6821},{"date":"2024-07-15","close":4534.6821},{"date":"2024-07-16","close":4543.6094},{"date":"2024-07-17","close":4552.5356},{"date":"2024-07-18","close":4552.5356},{"date":"2024-07-19","close":4552.5356},{"date":"2024-07-22","close":4525.7563},{"date":"2024-07-23","close":4543.6094},{"date":"2024-07-24","close":4534.6821},{"date":"2024-07-25","close":4552.5356},{"date":"2024-07-26","close":4561.4614},{"date":"2024-07-29","close":4553.6504},{"date":"2024-07-30","close":4602.8643},{"date":"2024-07-31","close":4584.8843},{"date":"2024-08-01","close":4548.9238},{"date":"2024-08-02","close":4481.4995},{"date":"2024-08-05","close":4375.668},{"date":"2024-08-06","close":4321.4243},{"date":"2024-08-07","close":4249.0991},{"date":"2024-08-08","close":4253.6196},{"date":"2024-08-09","close":4298.8223},{"date":"2024-08-12","close":4344.0254},{"date":"2024-08-13","close":4371.1479},{"date":"2024-08-14","close":4375.668},{"date":"2024-08-16","close":4420.8716},{"date":"2024-08-19","close":4434.4321},{"date":"2024-08-20","close":4434.4321},{"date":"2024-08-21","close":4443.4731},{"date":"2024-08-22","close":4429.9116},{"date":"2024-08-23","close":4411.8311},{"date":"2024-08-26","close":4411.8311},{"date":"2024-08-27","close":4411.8311},{"date":"2024-08-28","close":4420.8716},{"date":"2024-08-29","close":4420.8716},{"date":"2024-08-30","close":4429.9116},{"date":"2024-09-02","close":4425.3911},{"date":"2024-09-03","close":4425.3911},{"date":"2024-09-04","close":4425.3911},{"date":"2024-09-05","close":4389.229},{"date":"2024-09-06","close":4425.3911},{"date":"2024-09-09","close":4479.6353},{"date":"2024-09-10","close":4479.6353},{"date":"2024-09-11","close":4457.0337},{"date":"2024-09-12","close":4502.2368},{"date":"2024-09-13","close":4506.7578},{"date":"2024-09-19","close":4520.3184},{"date":"2024-09-20","close":4538.3994},{"date":"2024-09-23","close":4515.7983},{"date":"2024-09-24","close":4547.4399},{"date":"2024-09-25","close":4547.4399},{"date":"2024-09-26","close":4502.2368},{"date":"2024-09-27","close":4529.3579},{"date":"2024-09-30","close":4529.3579},{"date":"2024-10-02","close":4362.1069},{"date":"2024-10-04","close":4366.627},{"date":"2024-10-07","close":4339.5049},{"date":"2024-10-08","close":4339.5049},{"date":"2024-10-10","close":4307.8638},{"date":"2024-10-11","close":4307.8638},{"date":"2024-10-14","close":4330.4648},{"date":"2024-10-15","close":4362.1069},{"date":"2024-10-16","close":4380.189},{"date":"2024-10-17","close":4384.7095},{"date":"2024-10-18","close":4380.189},{"date":"2024-10-21","close":4371.1479},{"date":"2024-10-22","close":4362.1069},{"date":"2024-10-23","close":4344.0254},{"date":"2024-10-24","close":4325.9443},{"date":"2024-10-25","close":4294.3022},{"date":"2024-10-28","close":4221.9775},{"date":"2024-10-29","close":4253.6196},{"date":"2024-10-30","close":4286.6294},{"date":"2024-10-31","close":4291.2144},{"date":"2024-11-01","close":4240.7832},{"date":"2024-11-04","close":4204.106},{"date":"2024-11-05","close":4231.6128},{"date":"2024-11-06","close":4236.1973},{"date":"2024-11-07","close":4167.4287},{"date":"2024-11-08","close":4121.582},{"date":"2024-11-11","close":3993.2126},{"date":"2024-11-12","close":3901.52},{"date":"2024-11-13","close":3961.1201},{"date":"2024-11-14","close":4034.4751},{"date":"2024-11-15","close":4089.4897},{"date":"2024-11-18","close":4190.3516},{"date":"2024-11-19","close":4185.7671},{"date":"2024-11-20","close":4204.106},{"date":"2024-11-21","close":4263.7061},{"date":"2024-11-22","close":4277.459},{"date":"2024-11-25","close":4217.8594},{"date":"2024-11-26","close":4217.8594},{"date":"2024-11-27","close":4227.0288},{"date":"2024-11-28","close":4176.5981},{"date":"2024-11-29","close":4149.0903},{"date":"2024-12-02","close":4149.0903},{"date":"2024-12-03","close":4071.1514},{"date":"2024-12-04","close":4043.6431},{"date":"2024-12-05","close":4006.9661},{"date":"2024-12-06","close":4052.8132},{"date":"2024-12-09","close":4043.6431},{"date":"2024-12-10","close":4103.2437},{"date":"2024-12-11","close":4098.6592},{"date":"2024-12-12","close":4098.6592},{"date":"2024-12-13","close":4071.1514},{"date":"2024-12-16","close":4029.8896},{"date":"2024-12-17","close":3974.874},{"date":"2024-12-18","close":4071.1514},{"date":"2024-12-19","close":4112.4131},{"date":"2024-12-20","close":4075.7363},{"date":"2024-12-23","close":4075.7363},{"date":"2024-12-24","close":4103.2437},{"date":"2024-12-26","close":4139.9209},{"date":"2024-12-27","close":4172.0132},{"date":"2024-12-30","close":4217.8594},{"date":"2025-01-02","close":4282.0444},{"date":"2025-01-03","close":4300.3828},{"date":"2025-01-06","close":4263.7061},{"date":"2025-01-07","close":4259.1211},{"date":"2025-01-08","close":4208.6899},{"date":"2025-01-09","close":4139.9209},{"date":"2025-01-10","close":4181.1821},{"date":"2025-01-13","close":4190.3516},{"date":"2025-01-14","close":4217.8594},{"date":"2025-01-15","close":4199.521},{"date":"2025-01-16","close":4213.2744},{"date":"2025-01-17","close":4194.9365},{"date":"2025-01-20","close":4213.2744},{"date":"2025-01-21","close":4204.106},{"date":"2025-01-22","close":4199.521},{"date":"2025-01-23","close":4199.521},{"date":"2025-01-24","close":4225.6108},{"date":"2025-01-31","close":4258.2231},{"date":"2025-02-03","close":4211.6343},{"date":"2025-02-04","close":4211.6343},{"date":"2025-02-05","close":4211.6343},{"date":"2025-02-06","close":4211.6343},{"date":"2025-02-07","close":4169.7046},{"date":"2025-02-10","close":4155.7275},{"date":"2025-02-11","close":4160.3862},{"date":"2025-02-12","close":4146.4102},{"date":"2025-02-13","close":4146.4102},{"date":"2025-02-14","close":4132.4336},{"date":"2025-02-17","close":4146.4102},{"date":"2025-02-18","close":4206.9756},{"date":"2025-02-19","close":4220.9526},{"date":"2025-02-20","close":4244.2466},{"date":"2025-02-21","close":4253.564},{"date":"2025-02-24","close":4286.1763},{"date":"2025-02-25","close":4318.7886},{"date":"2025-02-26","close":4272.1992},{"date":"2025-02-27","close":4309.4707},{"date":"2025-02-28","close":4314.1299},{"date":"2025-03-04","close":4323.4478},{"date":"2025-03-05","close":4328.1064},{"date":"2025-03-06","close":4323.4478},{"date":"2025-03-07","close":4337.4243},{"date":"2025-03-10","close":4346.7417},{"date":"2025-03-11","close":4318.7886},{"date":"2025-03-12","close":4318.7886},{"date":"2025-03-13","close":4258.2231},{"date":"2025-03-14","close":4267.5405},{"date":"2025-03-17","close":4304.812},{"date":"2025-03-18","close":4304.812},{"date":"2025-03-19","close":4290.8354},{"date":"2025-03-20","close":4276.8584},{"date":"2025-03-21","close":4248.9058},{"date":"2025-03-24","close":4253.564},{"date":"2025-03-25","close":4248.9058},{"date":"2025-03-26","close":4262.8818},{"date":"2025-03-27","close":4258.2231},{"date":"2025-03-28","close":4262.8818},{"date":"2025-03-31","close":4234.9287},{"date":"2025-04-01","close":4211.6343},{"date":"2025-04-02","close":4192.998},{"date":"2025-04-03","close":4155.7275},{"date":"2025-04-04","close":4118.4556},{"date":"2025-04-07","close":4034.5962},{"date":"2025-04-08","close":4076.5264},{"date":"2025-04-09","close":4029.9375},{"date":"2025-04-10","close":4099.8213},{"date":"2025-04-11","close":4081.1851},{"date":"2025-04-14","close":4081.1851},{"date":"2025-04-15","close":4118.4556},{"date":"2025-04-16","close":4090.5032},{"date":"2025-04-17","close":4099.8213},{"date":"2025-04-18","close":4104.4795},{"date":"2025-04-21","close":4113.7974},{"date":"2025-04-22","close":4137.0923},{"date":"2025-04-23","close":4137.0923},{"date":"2025-04-24","close":4146.4102},{"date":"2025-04-25","close":4174.3633},{"date":"2025-04-28","close":4230.2695},{"date":"2025-04-29","close":4267.1694},{"date":"2025-04-30","close":4243.5161},{"date":"2025-05-02","close":4262.4385},{"date":"2025-05-07","close":4276.6313},{"date":"2025-05-08","close":4319.2085},{"date":"2025-05-09","close":4319.2085},{"date":"2025-05-12","close":4333.4004},{"date":"2025-05-13","close":4371.2471},{"date":"2025-05-14","close":4366.5161},{"date":"2025-05-15","close":4323.9395},{"date":"2025-05-16","close":4347.5933},{"date":"2025-05-19","close":4342.8623},{"date":"2025-05-20","close":4342.8623},{"date":"2025-05-21","close":4342.8623},{"date":"2025-05-22","close":4319.2085},{"date":"2025-05-23","close":4333.4004},{"date":"2025-05-26","close":4352.3242},{"date":"2025-05-27","close":4361.7856},{"date":"2025-05-28","close":4357.0547},{"date":"2025-05-29","close":4361.7856},{"date":"2025-05-30","close":4366.5161},{"date":"2025-06-02","close":4371.2471},{"date":"2025-06-04","close":4404.3628},{"date":"2025-06-05","close":4394.9014},{"date":"2025-06-09","close":4394.9014},{"date":"2025-06-10","close":4394.9014},{"date":"2025-06-11","close":4399.6318},{"date":"2025-06-12","close":4394.9014},{"date":"2025-06-13","close":4333.4004},{"date":"2025-06-16","close":4215.1313},{"date":"2025-06-17","close":4281.3628},{"date":"2025-06-18","close":4219.8618},{"date":"2025-06-19","close":4200.9395},{"date":"2025-06-20","close":4200.9395},{"date":"2025-06-23","close":4177.2847},{"date":"2025-06-24","close":4191.4771},{"date":"2025-06-25","close":4210.4004},{"date":"2025-06-26","close":4177.2847},{"date":"2025-06-27","close":4200.9395},{"date":"2025-06-30","close":4210.4004},{"date":"2025-07-01","close":4234.0547},{"date":"2025-07-02","close":4252.9771},{"date":"2025-07-03","close":4276.6313},{"date":"2025-07-04","close":4309.7471},{"date":"2025-07-07","close":4309.7471},{"date":"2025-07-08","close":4361.7856},{"date":"2025-07-09","close":4361.7856},{"date":"2025-07-10","close":4357.0547},{"date":"2025-07-11","close":4338.1313},{"date":"2025-07-14","close":4309.7471},{"date":"2025-07-15","close":4290.8237},{"date":"2025-07-16","close":4224.5928},{"date":"2025-07-17","close":4205.6694},{"date":"2025-07-18","close":4238.7852},{"date":"2025-07-21","close":4252.9775},{"date":"2025-07-22","close":4210.3999},{"date":"2025-07-23","close":4229.3232},{"date":"2025-07-24","close":4191.4771},{"date":"2025-07-25","close":4191.4771},{"date":"2025-07-28","close":4177.2847},{"date":"2025-07-29","close":4182.0151},{"date":"2025-07-30","close":4195.4722},{"date":"2025-07-31","close":4176.249},{"date":"2025-08-01","close":4118.5791},{"date":"2025-08-04","close":4113.7729},{"date":"2025-08-05","close":4113.7729},{"date":"2025-08-06","close":4132.9966},{"date":"2025-08-07","close":4128.1904},{"date":"2025-08-08","close":4128.1904},{"date":"2025-08-11","close":4123.3848},{"date":"2025-08-12","close":4118.5791},{"date":"2025-08-13","close":4104.1616},{"date":"2025-08-14","close":4065.7151},{"date":"2025-08-18","close":4056.1033},{"date":"2025-08-19","close":4108.9678},{"date":"2025-08-20","close":4142.6079},{"date":"2025-08-21","close":4142.6079},{"date":"2025-08-22","close":4166.6377},{"date":"2025-08-25","close":4171.4429},{"date":"2025-08-26","close":4176.249},{"date":"2025-08-27","close":4171.4429},{"date":"2025-08-28","close":4166.6377},{"date":"2025-08-29","close":4142.6079},{"date":"2025-09-01","close":4056.2688},{"date":"2025-09-02","close":4113.7729},{"date":"2025-09-03","close":4147.4136},{"date":"2025-09-04","close":4147.4136},{"date":"2025-09-05","close":4152.2197},{"date":"2025-09-08","close":4185.8604},{"date":"2025-09-09","close":4176.249},{"date":"2025-09-10","close":4176.249},{"date":"2025-09-11","close":4176.249},{"date":"2025-09-12","close":4176.249},{"date":"2025-09-15","close":4209.8896},{"date":"2025-09-16","close":4190.666},{"date":"2025-09-17","close":4166.6377},{"date":"2025-09-18","close":4205.0835},{"date":"2025-09-19","close":4365.0},{"date":"2025-09-22","close":4171.4429},{"date":"2025-09-23","close":4181.0547},{"date":"2025-09-24","close":4176.249},{"date":"2025-09-25","close":4176.249},{"date":"2025-09-26","close":4171.4429},{"date":"2025-09-29","close":4185.8604},{"date":"2025-09-30","close":4181.0547},{"date":"2025-10-01","close":4224.3066},{"date":"2025-10-02","close":4253.1416},{"date":"2025-10-10","close":4238.7241},{"date":"2025-10-13","close":4238.7241},{"date":"2025-10-14","close":4248.3354},{"date":"2025-10-15","close":4257.9473},{"date":"2025-10-16","close":4272.3652},{"date":"2025-10-17","close":4272.3652},{"date":"2025-10-20","close":4272.3652},{"date":"2025-10-21","close":4286.7827},{"date":"2025-10-22","close":4334.8403},{"date":"2025-10-23","close":4363.6753},{"date":"2025-10-24","close":4378.0928},{"date":"2025-10-27","close":4392.5103},{"date":"2025-10-28","close":4392.5103},{"date":"2025-10-29","close":4382.8984},{"date":"2025-10-30","close":4430.7192},{"date":"2025-10-31","close":4425.8398},{"date":"2025-11-03","close":4416.0806},{"date":"2025-11-04","close":4406.3213},{"date":"2025-11-05","close":4391.6816},{"date":"2025-11-06","close":4391.6816},{"date":"2025-11-07","close":4391.6816},{"date":"2025-11-10","close":4396.5615},{"date":"2025-11-11","close":4435.5986},{"date":"2025-11-12","close":4440.4785},{"date":"2025-11-13","close":4445.3579},{"date":"2025-11-14","close":4406.3213},{"date":"2025-11-17","close":4440.4785},{"date":"2025-11-18","close":4445.3579},{"date":"2025-11-19","close":4440.4785},{"date":"2025-11-20","close":4450.2378},{"date":"2025-11-21","close":4464.8765},{"date":"2025-11-24","close":4440.4785},{"date":"2025-11-25","close":4499.0342},{"date":"2025-11-26","close":4528.312},{"date":"2025-11-27","close":4508.7935},{"date":"2025-11-28","close":4494.1548},{"date":"2025-12-01","close":4508.7935},{"date":"2025-12-02","close":4508.7935},{"date":"2025-12-03","close":4513.6733},{"date":"2025-12-04","close":4572.229},{"date":"2025-12-05","close":4625.9053},{"date":"2025-12-08","close":4650.3032},{"date":"2025-12-09","close":4596.627},{"date":"2025-12-10","close":4611.2661},{"date":"2025-12-11","close":4528.312},{"date":"2025-12-12","close":4484.3955},{"date":"2025-12-15","close":4401.4409},{"date":"2025-12-16","close":4416.0806},{"date":"2025-12-17","close":4445.3579},{"date":"2025-12-18","close":4420.96},{"date":"2025-12-19","close":4547.8306},{"date":"2025-12-22","close":4567.3491},{"date":"2025-12-23","close":4586.8677},{"date":"2025-12-24","close":4596.627},{"date":"2025-12-26","close":4596.627},{"date":"2025-12-29","close":4591.7476},{"date":"2025-12-30","close":4596.627},{"date":"2026-01-02","close":4621.0254},{"date":"2026-01-05","close":4621.0254},{"date":"2026-01-06","close":4660.0625},{"date":"2026-01-07","close":4684.4609},{"date":"2026-01-08","close":4694.2202},{"date":"2026-01-09","close":4723.498},{"date":"2026-01-12","close":4728.3779},{"date":"2026-01-13","close":4738.1372},{"date":"2026-01-14","close":4689.3403},{"date":"2026-01-15","close":4699.0996},{"date":"2026-01-16","close":4723.498},{"date":"2026-01-19","close":4738.1372},{"date":"2026-01-20","close":4738.1372},{"date":"2026-01-21","close":4743.0166},{"date":"2026-01-22","close":4752.7754},{"date":"2026-01-23","close":4747.8965},{"date":"2026-01-26","close":4782.0537},{"date":"2026-01-27","close":4821.0908},{"date":"2026-01-28","close":4855.2485},{"date":"2026-01-29","close":4903.7417},{"date":"2026-01-30","close":4869.1035},{"date":"2026-02-02","close":4829.5176},{"date":"2026-02-03","close":4893.8447},{"date":"2026-02-04","close":4923.5347},{"date":"2026-02-05","close":4928.4829},{"date":"2026-02-06","close":4968.0688},{"date":"2026-02-09","close":5037.3447},{"date":"2026-02-10","close":5047.2417},{"date":"2026-02-11","close":5037.3447},{"date":"2026-02-12","close":5017.5518},{"date":"2026-02-13","close":5086.8276},{"date":"2026-02-19","close":5304.5518},{"date":"2026-02-20","close":5195.6899},{"date":"2026-02-23","close":5235.2759},{"date":"2026-02-24","close":5245.1724},{"date":"2026-02-25","close":5245.1724},{"date":"2026-02-26","close":5403.5176},{"date":"2026-02-27","close":5482.6899},{"date":"2026-03-03","close":5175.8965},{"date":"2026-03-04","close":4804.7759},{"date":"2026-03-05","close":5116.5176},{"date":"2026-03-06","close":5195.6899},{"date":"2026-03-09","close":5136.3105},{"date":"2026-03-10","close":5284.7588},{"date":"2026-03-11","close":5304.5518},{"date":"2026-03-12","close":5304.5518},{"date":"2026-03-13","close":5383.7241},{"date":"2026-03-16","close":5393.6206},{"date":"2026-03-17","close":5393.6206},{"date":"2026-03-18","close":5423.3105},{"date":"2026-03-19","close":5462.8965},{"date":"2026-03-20","close":5344.1382},{"date":"2026-03-23","close":5275.5981},{"date":"2026-03-24","close":5256.0586},{"date":"2026-03-25","close":5324.4463},{"date":"2026-03-26","close":5373.2944},{"date":"2026-03-27","close":5422.1426},{"date":"2026-03-30","close":5383.064},{"date":"2026-03-31","close":5422.1426},{"date":"2026-04-01","close":5451.4512},{"date":"2026-04-02","close":5197.4414},{"date":"2026-04-03","close":5314.4482},{"date":"2026-04-06","close":5343.9858},{"date":"2026-04-07","close":5441.6816},{"date":"2026-04-08","close":5451.4512},{"date":"2026-04-09","close":5568.687},{"date":"2026-04-10","close":5812.9272},{"date":"2026-04-13","close":5861.7759},{"date":"2026-04-14","close":5939.9326},{"date":"2026-04-15","close":5969.2417},{"date":"2026-04-16","close":6252.561},{"date":"2026-04-17","close":6457.7231},{"date":"2026-04-20","close":6643.3457},{"date":"2026-04-21","close":6907.126},{"date":"2026-04-22","close":7024.3613},{"date":"2026-04-23","close":7180.6753},{"date":"2026-04-24","close":7131.8271},{"date":"2026-04-27","close":6643.3457},{"date":"2026-04-28","close":6516.3403},{"date":"2026-04-29","close":6159.9702},{"date":"2026-04-30","close":6130.355},{"date":"2026-05-04","close":5695.9985},{"date":"2026-05-06","close":5488.6914},{"date":"2026-05-07","close":5715.7417},{"date":"2026-05-08","close":5853.9463},{"date":"2026-05-11","close":5750.0},{"date":"2026-05-12","close":5570.0},{"date":"2026-05-13","close":5370.0},{"date":"2026-05-14","close":5520.0},{"date":"2026-05-15","close":5470.0},{"date":"2026-05-18","close":5320.0},{"date":"2026-05-19","close":5220.0},{"date":"2026-05-20","close":5090.0},{"date":"2026-05-21","close":5030.0},{"date":"2026-05-22","close":5250.0},{"date":"2026-05-26","close":5540.0},{"date":"2026-05-27","close":5590.0},{"date":"2026-05-28","close":5570.0},{"date":"2026-05-29","close":5340.0},{"date":"2026-06-01","close":5160.0},{"date":"2026-06-02","close":5113.5654},{"date":"2026-06-04","close":4797.6694},{"date":"2026-06-05","close":4896.3867},{"date":"2026-06-08","close":4659.4648},{"date":"2026-06-09","close":4817.4126},{"date":"2026-06-10","close":4832.2202},{"date":"2026-06-11","close":5360.3589},{"date":"2026-06-12","close":4955.6172},{"date":"2026-06-15","close":5380.0},{"date":"2026-06-16","close":5480.0},{"date":"2026-06-17","close":5610.0},{"date":"2026-06-18","close":5570.0},{"date":"2026-06-19","close":5360.3589},{"date":"2026-06-22","close":5280.0},{"date":"2026-06-23","close":5180.0},{"date":"2026-06-24","close":5350.0},{"date":"2026-06-25","close":5800.0},{"date":"2026-06-26","close":5370.2305},{"date":"2026-06-29","close":5390.0},{"date":"2026-06-30","close":5500.0},{"date":"2026-07-01","close":5600.0},{"date":"2026-07-02","close":5430.0},{"date":"2026-07-03","close":5409.7178},{"date":"2026-07-06","close":5547.9219},{"date":"2026-07-07","close":5528.1787},{"date":"2026-07-08","close":5459.0762},{"date":"2026-07-09","close":5241.8979},{"date":"2026-07-10","close":5271.5132},{"date":"2026-07-13","close":5340.6152},{"date":"2026-07-14","close":5281.3848},{"date":"2026-07-15","close":5340.6152},{"date":"2026-07-16","close":5261.6416},{"date":"2026-07-20","close":5340.6152},{"date":"2026-07-21","close":5449.2046},{"date":"2026-07-22","close":5439.333},{"date":"2026-07-23","close":5528.1787},{"date":"2026-07-24","close":5419.5894},{"date":"2026-07-27","close":5498.5635},{"date":"2026-07-28","close":5478.8198},{"date":"2026-07-29","close":5311.0},{"date":"2026-07-30","close":5360.0},{"date":"2026-07-31","close":5390.0},{"date":"2026-08-03","close":5380.0},{"date":"2026-08-04","close":5530.0},{"date":"2026-08-05","close":5530.0},{"date":"2026-08-06","close":5490.0},{"date":"2026-08-07","close":5530.0},{"date":"2026-08-10","close":5530.0},{"date":"2026-08-11","close":5540.0},{"date":"2026-08-12","close":5400.0},{"date":"2026-08-13","close":5400.0},{"date":"2026-08-14","close":5450.0},{"date":"2026-08-18","close":5450.0},{"date":"2026-08-19","close":5390.0},{"date":"2026-08-20","close":5440.0},{"date":"2026-08-21","close":5340.0},{"date":"2026-08-24","close":5380.0},{"date":"2026-08-25","close":5380.0},{"date":"2026-08-26","close":5520.0},{"date":"2026-08-27","close":5490.0},{"date":"2026-08-28","close":5520.0},{"date":"2026-08-31","close":5500.0},{"date":"2026-09-01","close":5530.0},{"date":"2026-09-02","close":5360.0},{"date":"2026-09-03","close":5160.0},{"date":"2026-09-04","close":5240.0},{"date":"2026-09-07","close":5250.0},{"date":"2026-09-08","close":5290.0},{"date":"2026-09-09","close":5220.0},{"date":"2026-09-10","close":5240.0},{"date":"2026-09-11","close":5280.0},{"date":"2026-09-14","close":5300.0},{"date":"2026-09-15","close":5270.0},{"date":"2026-09-16","close":5320.0},{"date":"2026-09-17","close":5360.0},{"date":"2026-09-18","close":5390.0},{"date":"2026-09-21","close":5060.0},{"date":"2026-09-22","close":4860.0},{"date":"2026-09-23","close":4860.0},{"date":"2026-09-28","close":4840.0},{"date":"2026-09-29","close":4955.0},{"date":"2026-09-30","close":4940.0},{"date":"2026-10-01","close":4995.0},{"date":"2026-10-02","close":5020.0},{"date":"2026-10-06","close":5000.0},{"date":"2026-10-07","close":5000.0},{"date":"2026-10-08","close":5100.0},{"date":"2026-10-12","close":5060.0},{"date":"2026-10-13","close":5100.0},{"date":"2026-10-14","close":5180.0},{"date":"2026-10-15","close":5170.0},{"date":"2026-10-16","close":5150.0},{"date":"2026-10-19","close":5180.0},{"date":"2026-10-20","close":5100.0},{"date":"2026-10-21","close":5160.0},{"date":"2026-10-22","close":5190.0},{"date":"2026-10-23","close":5160.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7778.0,"foreign_net":-7488.0,"institution_net":15266.0},{"date":"2026-10-21","retail_net":-16590.0,"foreign_net":-5978.0,"institution_net":22568.0},{"date":"2026-10-20","retail_net":-6990.0,"foreign_net":-7659.0,"institution_net":14649.0},{"date":"2026-10-19","retail_net":-8674.0,"foreign_net":4181.0,"institution_net":4493.0},{"date":"2026-10-16","retail_net":-32929.0,"foreign_net":-8515.0,"institution_net":41444.0},{"date":"2026-10-15","retail_net":-5067.0,"foreign_net":-5963.0,"institution_net":11030.0},{"date":"2026-10-14","retail_net":-6588.0,"foreign_net":-12167.0,"institution_net":18755.0},{"date":"2026-10-13","retail_net":-40850.0,"foreign_net":37809.0,"institution_net":3041.0},{"date":"2026-10-12","retail_net":-7780.0,"foreign_net":-3669.0,"institution_net":11449.0},{"date":"2026-10-08","retail_net":-6726.0,"foreign_net":-5251.0,"institution_net":11977.0},{"date":"2026-10-07","retail_net":-14187.0,"foreign_net":-3476.0,"institution_net":17663.0},{"date":"2026-10-06","retail_net":6806.0,"foreign_net":-13967.0,"institution_net":7161.0},{"date":"2026-10-02","retail_net":-2118.0,"foreign_net":-16724.0,"institution_net":18842.0},{"date":"2026-10-01","retail_net":-32864.0,"foreign_net":7315.0,"institution_net":25549.0},{"date":"2026-09-30","retail_net":3949.0,"foreign_net":-11220.0,"institution_net":7271.0},{"date":"2026-09-29","retail_net":-10086.0,"foreign_net":5089.0,"institution_net":4997.0},{"date":"2026-09-28","retail_net":-29702.0,"foreign_net":-15326.0,"institution_net":45028.0},{"date":"2026-09-23","retail_net":19592.0,"foreign_net":-313.0,"institution_net":-19279.0},{"date":"2026-09-22","retail_net":109533.0,"foreign_net":-37892.0,"institution_net":-71641.0},{"date":"2026-09-21","retail_net":157943.0,"foreign_net":-28316.0,"institution_net":-129627.0},{"date":"2026-09-18","retail_net":-27948.0,"foreign_net":235445.0,"institution_net":-207497.0},{"date":"2026-09-17","retail_net":-23606.0,"foreign_net":33461.0,"institution_net":-9855.0},{"date":"2026-09-16","retail_net":-13260.0,"foreign_net":48377.0,"institution_net":-35117.0},{"date":"2026-09-15","retail_net":3443.0,"foreign_net":15560.0,"institution_net":-19003.0},{"date":"2026-09-14","retail_net":-4467.0,"foreign_net":18514.0,"institution_net":-14047.0},{"date":"2026-09-11","retail_net":-3349.0,"foreign_net":23380.0,"institution_net":-20031.0},{"date":"2026-09-10","retail_net":-3476.0,"foreign_net":15093.0,"institution_net":-11617.0},{"date":"2026-09-09","retail_net":6263.0,"foreign_net":12531.0,"institution_net":-18794.0},{"date":"2026-09-08","retail_net":-8244.0,"foreign_net":26623.0,"institution_net":-18379.0},{"date":"2026-09-07","retail_net":-5879.0,"foreign_net":9183.0,"institution_net":-3304.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-7778.0,"foreign_net":-7488.0,"institution_net":15266.0},"d3":{"retail_net":-31358.0,"foreign_net":-21125.0,"institution_net":52483.0},"d7":{"retail_net":-84616.0,"foreign_net":-43589.0,"institution_net":128205.0},"d14":{"retail_net":-182335.0,"foreign_net":-41552.0,"institution_net":223887.0},"d30":{"retail_net":-11629.0,"foreign_net":308637.0,"institution_net":-297008.0}},"analysis":"최근 5일 외국인 순매수 -2.55만, 기관 순매수 9.84만. 30일 누적: 외국인 30.86만, 기관 -29.70만.","foreign_flow":-25459.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":98420.0},"insider_trades":[],"price_analysis":{"current":5180.0,"low_30d":4795.0,"support":4885.5,"high_30d":5700.0,"change_1d":-0.2,"change_7d":0.0,"change_30d":-2.1,"resistance":5609.5,"position_in_range":43.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.03,"per":60.17,"quarter":"2025-Q4"},{"pbr":1.1,"per":41.0,"quarter":"2026-Q1"},{"pbr":1.16,"per":31.81,"quarter":"2026-Q4"},{"pbr":1.17,"per":31.94,"quarter":"현재"}],"timeline":[{"close":4596.627,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4869.1035,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5160.0,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.1,"pbr_5y_low":1.03,"per_5y_avg":44.33,"per_5y_low":31.81,"current_pbr":1.17,"current_per":31.94,"pbr_5y_high":1.16,"per_5y_high":60.17,"pbr_5y_median":1.1,"per_5y_median":41.0,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 71 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - OFFICE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.0%"},"momentum":{"grade":"C","reason":"RSI 71"},"valuation":{"grade":"C","reason":"PER 31.94x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"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":0.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.99,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.14,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":70.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":35.39,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.03,"per":60.17,"close":4596.627,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.1,"per":41.0,"close":4869.1035,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.16,"per":31.81,"close":5160.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"31.9배"},{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"1.1%"}],"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":47.4,"pbr":null,"per":null,"roa":0.004982638816098386,"roe":0.01066715093694441,"revenue":12196309440.0,"market_cap":null,"net_income":4316022025.0,"fiscal_year":2026,"report_date":"2026-12-31","gross_margin":null,"total_assets":866212098508.0,"total_equity":404608695472.0,"profit_margin":0.35387934737411847,"dividend_yield":4.93,"fiscal_quarter":"Q4","operating_income":8573099784.0,"operating_margin":0.7029257355411933},{"eps":47.4,"pbr":null,"per":null,"roa":0.004982638816098386,"roe":0.01066715093694441,"revenue":12196309440.0,"market_cap":null,"net_income":4316022025.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":null,"total_assets":1071345902213.0,"total_equity":401605551608.0,"profit_margin":0.35387934737411847,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8573099784.0,"operating_margin":0.7029257355411933},{"eps":33.697467162392435,"pbr":null,"per":null,"roa":0.0035346265895790227,"roe":0.007547328023403521,"revenue":12236124626.0,"market_cap":null,"net_income":3068333554.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":868078558297.0,"total_equity":406545673447.0,"profit_margin":0.250760240499695,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7403212797.0,"operating_margin":0.605029208452915},{"eps":33.7,"pbr":null,"per":null,"roa":0.0035346265895790227,"roe":0.007547328023403521,"revenue":12236124626.0,"market_cap":null,"net_income":3068333554.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":null,"total_assets":868078558297.0,"total_equity":406545673447.0,"profit_margin":0.250760240499695,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7403212797.0,"operating_margin":0.605029208452915},{"eps":3.9691297002127786,"pbr":null,"per":null,"roa":0.0004094421989823663,"roe":0.000861629903060174,"revenue":10190719332.0,"market_cap":null,"net_income":361410363.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":null,"total_assets":882689580845.0,"total_equity":419449652010.0,"profit_margin":0.03546465673577438,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5934214718.0,"operating_margin":0.582315587808007},{"eps":5.033164939560288,"pbr":null,"per":null,"roa":0.0006173076907073724,"roe":0.001227783902004962,"revenue":9278256098.0,"market_cap":null,"net_income":458296429.0,"fiscal_year":2023,"report_date":"2023-01-31","gross_margin":null,"total_assets":742411662610.0,"total_equity":373271247694.0,"profit_margin":0.04939467332646588,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5611737396.0,"operating_margin":0.6048267407934185}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":76.3998,"per":60.17,"date":"2025-12","close":4596.63,"source":"reported"},{"eps":118.7666,"per":41.0,"date":"2026-01","close":4869.1,"source":"reported"},{"eps":118.7666,"per":46.16,"date":"2026-02","close":5482.69,"source":"reported"},{"eps":118.7666,"per":45.65,"date":"2026-03","close":5422.14,"source":"reported"},{"eps":118.7666,"per":51.62,"date":"2026-04","close":6130.35,"source":"reported"},{"eps":118.7666,"per":44.96,"date":"2026-05","close":5340.0,"source":"reported"},{"eps":118.7666,"per":46.31,"date":"2026-06","close":5500.0,"source":"reported"},{"eps":118.7666,"per":45.38,"date":"2026-07","close":5390.0,"source":"reported"},{"eps":118.7666,"per":46.31,"date":"2026-08","close":5500.0,"source":"reported"},{"eps":118.7666,"per":41.59,"date":"2026-09","close":4940.0,"source":"reported"},{"eps":118.7666,"per":43.45,"date":"2026-10","close":5160.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":46.6,"std":5.06,"count":11,"current":43.45,"lower_1sd":41.54,"upper_1sd":51.66},"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":"삼성FN리츠","phase":"above-fold","symbol_resolved":true}