{"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":"2026-10-23T09:53:13.087976+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.8,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":-11.4,"direction":"higher_better","percentile":36}],"summary":"매출 +16.8%","percentile":52},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":33.3,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-14.5,"direction":"higher_better","percentile":30}],"summary":"RSI 33","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":28.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.37,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.14,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":586.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 8.4x, 순차입금비율 -0.1x","percentile":83}},"signals":[],"summary":"티쓰리(204610)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1543.15억. 현재가 2,770원, 전일 대비 -0.7%, 30일 -14.5%. PER 6.8배 / ROE 4.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.34만, 기관 순매도 3.46만.","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":4.69,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.69%","value_pct":4.69},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":32.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.14,"direction":"lower_better","percentile":null}],"summary":"배당성향 32%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.69},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-67.69881907785202,"grade":"D","trend":"하락","atr_14":211.78571428571428,"rsi_14":33.33333333333333,"sma_20":2885.75,"sma_60":3097.25,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(-67.70)가 시그널선(-76.37)을 상회합니다(골든크로스). 현재가가 SMA20(2886)과 SMA60(3097) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2755~3016 (현재 위치 6%).","bb_lower":2755.3170670421,"bb_upper":3016.1829329579,"macd_signal":-76.37357168670069},"change_pct":0.54,"chart_data":[{"date":"2024-10-23","open":1271,"high":1319,"low":1242,"close":1303,"volume":1527153,"rsi_14":66.08,"sma_20":1337.8,"sma_60":1224.55,"sma_120":1194.95},{"date":"2024-10-24","open":1303,"high":1307,"low":1275,"close":1293,"volume":467090,"rsi_14":64.06,"sma_20":1342.85,"sma_60":1228.67,"sma_120":1197.41},{"date":"2024-10-25","open":1280,"high":1291,"low":1249,"close":1267,"volume":536180,"rsi_14":56.65,"sma_20":1346.8,"sma_60":1232.37,"sma_120":1199.62},{"date":"2024-10-28","open":1280,"high":1293,"low":1254,"close":1269,"volume":188294,"rsi_14":68.24,"sma_20":1351.7,"sma_60":1236.42,"sma_120":1201.7},{"date":"2024-10-29","open":1262,"high":1285,"low":1250,"close":1255,"volume":415394,"rsi_14":60.06,"sma_20":1356.45,"sma_60":1239.95,"sma_120":1203.3},{"date":"2024-10-30","open":1258,"high":1258,"low":1226,"close":1231,"volume":379945,"rsi_14":63.14,"sma_20":1356.45,"sma_60":1242.93,"sma_120":1204.9},{"date":"2024-10-31","open":1219,"high":1234,"low":1199,"close":1206,"volume":374324,"rsi_14":52.8,"sma_20":1357.55,"sma_60":1245.58,"sma_120":1206.4},{"date":"2024-11-01","open":1192,"high":1216,"low":1181,"close":1187,"volume":261458,"rsi_14":49.35,"sma_20":1357.4,"sma_60":1247.98,"sma_120":1207.43},{"date":"2024-11-04","open":1187,"high":1194,"low":1165,"close":1192,"volume":300633,"rsi_14":43.22,"sma_20":1355.95,"sma_60":1250.02,"sma_120":1208.62},{"date":"2024-11-05","open":1192,"high":1240,"low":1180,"close":1226,"volume":253425,"rsi_14":53.79,"sma_20":1359.8,"sma_60":1253.25,"sma_120":1209.95},{"date":"2024-11-06","open":1233,"high":1235,"low":1180,"close":1195,"volume":316903,"rsi_14":48.45,"sma_20":1359.55,"sma_60":1258.3,"sma_120":1211.03},{"date":"2024-11-07","open":1200,"high":1213,"low":1185,"close":1195,"volume":151177,"rsi_14":45.05,"sma_20":1361.1,"sma_60":1262.42,"sma_120":1212.05},{"date":"2024-11-08","open":1193,"high":1220,"low":1187,"close":1220,"volume":171079,"rsi_14":47.4,"sma_20":1362.65,"sma_60":1266.48,"sma_120":1213.4},{"date":"2024-11-11","open":1220,"high":1226,"low":1181,"close":1196,"volume":173521,"rsi_14":38.58,"sma_20":1362.95,"sma_60":1270.35,"sma_120":1214.57},{"date":"2024-11-12","open":1195,"high":1195,"low":1155,"close":1172,"volume":239659,"rsi_14":26.23,"sma_20":1360.0,"sma_60":1273.68,"sma_120":1215.71},{"date":"2024-11-13","open":1159,"high":1181,"low":1147,"close":1151,"volume":141250,"rsi_14":25.24,"sma_20":1356.95,"sma_60":1276.48,"sma_120":1216.64},{"date":"2024-11-14","open":1145,"high":1169,"low":1114,"close":1121,"volume":245303,"rsi_14":24.84,"sma_20":1352.35,"sma_60":1279.17,"sma_120":1217.43},{"date":"2024-11-15","open":1111,"high":1187,"low":1105,"close":1183,"volume":308235,"rsi_14":37.79,"sma_20":1350.45,"sma_60":1282.78,"sma_120":1218.92},{"date":"2024-11-18","open":1183,"high":1301,"low":1176,"close":1260,"volume":1610953,"rsi_14":50.65,"sma_20":1351.85,"sma_60":1287.6,"sma_120":1221.16},{"date":"2024-11-19","open":1285,"high":1331,"low":1259,"close":1315,"volume":1259263,"rsi_14":59.51,"sma_20":1354.8,"sma_60":1293.43,"sma_120":1224.01},{"date":"2024-11-20","open":1325,"high":1325,"low":1251,"close":1270,"volume":400985,"rsi_14":56.76,"sma_20":1352.95,"sma_60":1297.77,"sma_120":1226.33},{"date":"2024-11-21","open":1280,"high":1280,"low":1245,"close":1251,"volume":223000,"rsi_14":56.98,"sma_20":1350.65,"sma_60":1301.42,"sma_120":1228.33},{"date":"2024-11-22","open":1245,"high":1273,"low":1235,"close":1251,"volume":215107,"rsi_14":56.47,"sma_20":1349.8,"sma_60":1305.08,"sma_120":1230.15},{"date":"2024-11-25","open":1251,"high":1297,"low":1245,"close":1288,"volume":304252,"rsi_14":56.73,"sma_20":1350.9,"sma_60":1309.07,"sma_120":1232.17},{"date":"2024-11-26","open":1280,"high":1295,"low":1275,"close":1293,"volume":241059,"rsi_14":61.28,"sma_20":1353.0,"sma_60":1313.1,"sma_120":1234.11},{"date":"2024-11-27","open":1285,"high":1324,"low":1285,"close":1311,"volume":330293,"rsi_14":63.58,"sma_20":1357.45,"sma_60":1316.92,"sma_120":1236.28},{"date":"2024-11-28","open":1312,"high":1325,"low":1307,"close":1316,"volume":212934,"rsi_14":61.41,"sma_20":1363.55,"sma_60":1321.03,"sma_120":1238.41},{"date":"2024-11-29","open":1309,"high":1327,"low":1294,"close":1309,"volume":352851,"rsi_14":64.0,"sma_20":1370.35,"sma_60":1325.07,"sma_120":1240.52},{"date":"2024-12-02","open":1316,"high":1419,"low":1314,"close":1400,"volume":3044283,"rsi_14":74.1,"sma_20":1381.9,"sma_60":1330.93,"sma_120":1243.62},{"date":"2024-12-03","open":1401,"high":1431,"low":1343,"close":1375,"volume":1001075,"rsi_14":73.4,"sma_20":1390.15,"sma_60":1336.85,"sma_120":1246.58},{"date":"2024-12-04","open":1325,"high":1372,"low":1315,"close":1325,"volume":953596,"rsi_14":70.6,"sma_20":1397.4,"sma_60":1341.33,"sma_120":1248.99},{"date":"2024-12-05","open":1327,"high":1341,"low":1262,"close":1312,"volume":908904,"rsi_14":64.39,"sma_20":1404.2,"sma_60":1346.07,"sma_120":1251.28},{"date":"2024-12-06","open":1312,"high":1350,"low":1290,"close":1340,"volume":792972,"rsi_14":59.95,"sma_20":1410.85,"sma_60":1351.35,"sma_120":1253.82},{"date":"2024-12-09","open":1298,"high":1398,"low":1281,"close":1344,"volume":1299047,"rsi_14":54.15,"sma_20":1419.1,"sma_60":1356.45,"sma_120":1256.1},{"date":"2024-12-10","open":1369,"high":1389,"low":1343,"close":1380,"volume":707110,"rsi_14":66.4,"sma_20":1430.65,"sma_60":1362.13,"sma_120":1258.8},{"date":"2024-12-11","open":1380,"high":1409,"low":1351,"close":1398,"volume":708837,"rsi_14":71.73,"sma_20":1444.35,"sma_60":1367.45,"sma_120":1261.72},{"date":"2024-12-12","open":1402,"high":1418,"low":1367,"close":1416,"volume":951210,"rsi_14":73.1,"sma_20":1460.7,"sma_60":1373.45,"sma_120":1264.99},{"date":"2024-12-13","open":1416,"high":1429,"low":1375,"close":1392,"volume":712556,"rsi_14":65.17,"sma_20":1472.3,"sma_60":1379.08,"sma_120":1268.01},{"date":"2024-12-16","open":1389,"high":1443,"low":1380,"close":1424,"volume":775886,"rsi_14":67.73,"sma_20":1481.35,"sma_60":1385.08,"sma_120":1271.27},{"date":"2024-12-17","open":1426,"high":1443,"low":1405,"close":1433,"volume":356465,"rsi_14":66.92,"sma_20":1487.85,"sma_60":1390.8,"sma_120":1274.8},{"date":"2024-12-18","open":1416,"high":1428,"low":1381,"close":1396,"volume":480679,"rsi_14":60.14,"sma_20":1494.85,"sma_60":1395.2,"sma_120":1278.09},{"date":"2024-12-19","open":1380,"high":1408,"low":1369,"close":1398,"volume":340025,"rsi_14":61.45,"sma_20":1502.95,"sma_60":1398.82,"sma_120":1281.42},{"date":"2024-12-20","open":1410,"high":1410,"low":1362,"close":1390,"volume":564180,"rsi_14":48.36,"sma_20":1510.65,"sma_60":1402.42,"sma_120":1284.6},{"date":"2024-12-23","open":1390,"high":1407,"low":1375,"close":1391,"volume":366809,"rsi_14":52.92,"sma_20":1516.35,"sma_60":1406.32,"sma_120":1288.0},{"date":"2024-12-24","open":1376,"high":1391,"low":1367,"close":1373,"volume":217954,"rsi_14":59.71,"sma_20":1520.8,"sma_60":1410.08,"sma_120":1291.25},{"date":"2024-12-26","open":1374,"high":1402,"low":1373,"close":1378,"volume":253185,"rsi_14":63.88,"sma_20":1524.5,"sma_60":1412.8,"sma_120":1294.53},{"date":"2024-12-27","open":1375,"high":1384,"low":1343,"close":1373,"volume":337233,"rsi_14":57.81,"sma_20":1527.65,"sma_60":1416.25,"sma_120":1297.85},{"date":"2024-12-30","open":1359,"high":1407,"low":1352,"close":1401,"volume":297478,"rsi_14":61.98,"sma_20":1532.75,"sma_60":1420.17,"sma_120":1301.62},{"date":"2025-01-02","open":1401,"high":1415,"low":1369,"close":1380,"volume":225116,"rsi_14":49.8,"sma_20":1531.6,"sma_60":1423.15,"sma_120":1305.33},{"date":"2025-01-03","open":1389,"high":1389,"low":1332,"close":1344,"volume":648241,"rsi_14":38.72,"sma_20":1529.9,"sma_60":1426.62,"sma_120":1308.46},{"date":"2025-01-06","open":1352,"high":1391,"low":1344,"close":1373,"volume":292023,"rsi_14":41.58,"sma_20":1532.55,"sma_60":1429.83,"sma_120":1311.97},{"date":"2025-01-07","open":1373,"high":1423,"low":1369,"close":1419,"volume":416224,"rsi_14":54.93,"sma_20":1538.5,"sma_60":1434.6,"sma_120":1315.88},{"date":"2025-01-08","open":1425,"high":1468,"low":1407,"close":1468,"volume":854937,"rsi_14":57.59,"sma_20":1545.6,"sma_60":1439.7,"sma_120":1320.22},{"date":"2025-01-09","open":1459,"high":1485,"low":1455,"close":1485,"volume":556839,"rsi_14":58.73,"sma_20":1553.4,"sma_60":1445.15,"sma_120":1324.63},{"date":"2025-01-10","open":1485,"high":1533,"low":1470,"close":1528,"volume":913273,"rsi_14":71.68,"sma_20":1561.6,"sma_60":1450.75,"sma_120":1329.17},{"date":"2025-01-13","open":1529,"high":1529,"low":1443,"close":1515,"volume":302830,"rsi_14":68.47,"sma_20":1568.05,"sma_60":1456.45,"sma_120":1333.28},{"date":"2025-01-14","open":1524,"high":1524,"low":1497,"close":1515,"volume":276362,"rsi_14":70.06,"sma_20":1573.55,"sma_60":1462.2,"sma_120":1337.32},{"date":"2025-01-15","open":1515,"high":1526,"low":1502,"close":1513,"volume":316698,"rsi_14":69.57,"sma_20":1580.25,"sma_60":1467.67,"sma_120":1340.88},{"date":"2025-01-16","open":1501,"high":1556,"low":1501,"close":1546,"volume":522237,"rsi_14":76.52,"sma_20":1587.05,"sma_60":1473.42,"sma_120":1345.06},{"date":"2025-01-17","open":1532,"high":1546,"low":1505,"close":1520,"volume":304004,"rsi_14":70.47,"sma_20":1591.9,"sma_60":1478.18,"sma_120":1349.1},{"date":"2025-01-20","open":1533,"high":1533,"low":1487,"close":1490,"volume":216669,"rsi_14":65.54,"sma_20":1597.1,"sma_60":1481.63,"sma_120":1353.09},{"date":"2025-01-21","open":1504,"high":1519,"low":1492,"close":1514,"volume":265885,"rsi_14":65.21,"sma_20":1603.55,"sma_60":1485.72,"sma_120":1357.19},{"date":"2025-01-22","open":1501,"high":1529,"low":1497,"close":1521,"volume":306665,"rsi_14":69.87,"sma_20":1610.8,"sma_60":1490.42,"sma_120":1361.39},{"date":"2025-01-23","open":1524,"high":1551,"low":1508,"close":1536,"volume":424333,"rsi_14":78.55,"sma_20":1618.85,"sma_60":1495.37,"sma_120":1365.89},{"date":"2025-01-24","open":1510,"high":1581,"low":1506,"close":1559,"volume":546717,"rsi_14":78.14,"sma_20":1629.15,"sma_60":1500.98,"sma_120":1370.47},{"date":"2025-01-31","open":1567,"high":1567,"low":1521,"close":1528,"volume":305177,"rsi_14":67.34,"sma_20":1637.5,"sma_60":1506.48,"sma_120":1374.71},{"date":"2025-02-03","open":1527,"high":1527,"low":1455,"close":1512,"volume":284469,"rsi_14":57.83,"sma_20":1645.2,"sma_60":1512.13,"sma_120":1378.86},{"date":"2025-02-04","open":1529,"high":1545,"low":1510,"close":1533,"volume":185085,"rsi_14":58.36,"sma_20":1652.5,"sma_60":1518.53,"sma_120":1383.26},{"date":"2025-02-05","open":1533,"high":1581,"low":1533,"close":1581,"volume":312730,"rsi_14":59.13,"sma_20":1663.7,"sma_60":1525.73,"sma_120":1387.88},{"date":"2025-02-06","open":1581,"high":1618,"low":1568,"close":1568,"volume":333288,"rsi_14":59.13,"sma_20":1676.1,"sma_60":1532.05,"sma_120":1392.65},{"date":"2025-02-07","open":1554,"high":1576,"low":1519,"close":1526,"volume":272088,"rsi_14":51.62,"sma_20":1684.55,"sma_60":1538.17,"sma_120":1398.23},{"date":"2025-02-10","open":1489,"high":1563,"low":1489,"close":1553,"volume":208916,"rsi_14":55.53,"sma_20":1691.95,"sma_60":1544.88,"sma_120":1403.65},{"date":"2025-02-11","open":1553,"high":1581,"low":1533,"close":1536,"volume":223243,"rsi_14":48.55,"sma_20":1695.75,"sma_60":1550.73,"sma_120":1408.61},{"date":"2025-02-12","open":1546,"high":1546,"low":1522,"close":1523,"volume":183797,"rsi_14":50.41,"sma_20":1697.85,"sma_60":1556.78,"sma_120":1413.57},{"date":"2025-02-13","open":1523,"high":1552,"low":1507,"close":1533,"volume":222302,"rsi_14":57.02,"sma_20":1698.1,"sma_60":1563.45,"sma_120":1418.57},{"date":"2025-02-14","open":1533,"high":1550,"low":1524,"close":1537,"volume":210436,"rsi_14":54.06,"sma_20":1699.35,"sma_60":1570.58,"sma_120":1423.53},{"date":"2025-02-17","open":1546,"high":1551,"low":1522,"close":1542,"volume":253381,"rsi_14":53.63,"sma_20":1700.85,"sma_60":1578.37,"sma_120":1428.77},{"date":"2025-02-18","open":1542,"high":1605,"low":1527,"close":1581,"volume":303208,"rsi_14":57.14,"sma_20":1704.6,"sma_60":1585.72,"sma_120":1434.25},{"date":"2025-02-19","open":1581,"high":1600,"low":1535,"close":1581,"volume":304660,"rsi_14":53.92,"sma_20":1706.55,"sma_60":1591.65,"sma_120":1439.62},{"date":"2025-02-20","open":1581,"high":1581,"low":1548,"close":1576,"volume":234453,"rsi_14":59.11,"sma_20":1709.65,"sma_60":1596.47,"sma_120":1444.95},{"date":"2025-02-21","open":1568,"high":1609,"low":1552,"close":1573,"volume":282774,"rsi_14":62.32,"sma_20":1714.3,"sma_60":1602.08,"sma_120":1449.92},{"date":"2025-02-24","open":1573,"high":1602,"low":1554,"close":1573,"volume":159524,"rsi_14":58.89,"sma_20":1717.6,"sma_60":1608.03,"sma_120":1454.72},{"date":"2025-02-25","open":1569,"high":1600,"low":1544,"close":1591,"volume":351920,"rsi_14":52.29,"sma_20":1721.45,"sma_60":1614.3,"sma_120":1459.69},{"date":"2025-02-26","open":1586,"high":1613,"low":1569,"close":1608,"volume":209371,"rsi_14":59.91,"sma_20":1725.4,"sma_60":1620.2,"sma_120":1464.63},{"date":"2025-02-27","open":1600,"high":1611,"low":1592,"close":1609,"volume":143959,"rsi_14":76.27,"sma_20":1728.2,"sma_60":1626.05,"sma_120":1469.58},{"date":"2025-02-28","open":1605,"high":1632,"low":1569,"close":1619,"volume":391116,"rsi_14":73.42,"sma_20":1733.25,"sma_60":1631.75,"sma_120":1474.33},{"date":"2025-03-04","open":1618,"high":1618,"low":1573,"close":1609,"volume":245549,"rsi_14":76.32,"sma_20":1738.6,"sma_60":1637.15,"sma_120":1479.09},{"date":"2025-03-05","open":1621,"high":1630,"low":1591,"close":1591,"volume":119710,"rsi_14":74.36,"sma_20":1741.85,"sma_60":1642.37,"sma_120":1483.72},{"date":"2025-03-06","open":1617,"high":1618,"low":1580,"close":1605,"volume":131117,"rsi_14":75.0,"sma_20":1743.15,"sma_60":1646.15,"sma_120":1488.54},{"date":"2025-03-07","open":1605,"high":1666,"low":1588,"close":1664,"volume":599558,"rsi_14":81.9,"sma_20":1748.5,"sma_60":1651.5,"sma_120":1494.17},{"date":"2025-03-10","open":1664,"high":1704,"low":1638,"close":1668,"volume":416570,"rsi_14":81.82,"sma_20":1756.4,"sma_60":1657.83,"sma_120":1499.58},{"date":"2025-03-11","open":1638,"high":1660,"low":1606,"close":1644,"volume":335146,"rsi_14":67.16,"sma_20":1761.45,"sma_60":1663.97,"sma_120":1505.02},{"date":"2025-03-12","open":1644,"high":1677,"low":1632,"close":1653,"volume":197385,"rsi_14":68.54,"sma_20":1767.9,"sma_60":1669.75,"sma_120":1510.55},{"date":"2025-03-13","open":1660,"high":1682,"low":1623,"close":1632,"volume":116052,"rsi_14":63.48,"sma_20":1773.95,"sma_60":1675.07,"sma_120":1515.76},{"date":"2025-03-14","open":1632,"high":1645,"low":1603,"close":1603,"volume":218966,"rsi_14":56.37,"sma_20":1777.85,"sma_60":1679.18,"sma_120":1520.66},{"date":"2025-03-17","open":1595,"high":1641,"low":1594,"close":1605,"volume":294294,"rsi_14":56.7,"sma_20":1781.6,"sma_60":1683.0,"sma_120":1525.22},{"date":"2025-03-18","open":1606,"high":1653,"low":1581,"close":1646,"volume":506452,"rsi_14":60.63,"sma_20":1787.35,"sma_60":1687.25,"sma_120":1530.35},{"date":"2025-03-19","open":1646,"high":1658,"low":1622,"close":1645,"volume":294097,"rsi_14":57.62,"sma_20":1790.9,"sma_60":1691.92,"sma_120":1535.5},{"date":"2025-03-20","open":1641,"high":1655,"low":1623,"close":1630,"volume":144618,"rsi_14":54.06,"sma_20":1793.6,"sma_60":1695.73,"sma_120":1540.41},{"date":"2025-03-21","open":1619,"high":1645,"low":1607,"close":1635,"volume":324033,"rsi_14":53.07,"sma_20":1796.85,"sma_60":1699.47,"sma_120":1545.13},{"date":"2025-03-24","open":1624,"high":1652,"low":1618,"close":1641,"volume":398357,"rsi_14":56.62,"sma_20":1800.6,"sma_60":1704.0,"sma_120":1549.6},{"date":"2025-03-25","open":1641,"high":1646,"low":1578,"close":1588,"volume":453556,"rsi_14":49.36,"sma_20":1801.4,"sma_60":1707.52,"sma_120":1553.17},{"date":"2025-03-26","open":1588,"high":1613,"low":1567,"close":1576,"volume":226724,"rsi_14":44.84,"sma_20":1800.6,"sma_60":1710.95,"sma_120":1556.68},{"date":"2025-03-27","open":1560,"high":1575,"low":1560,"close":1568,"volume":147183,"rsi_14":28.85,"sma_20":1798.4,"sma_60":1714.22,"sma_120":1560.27},{"date":"2025-03-28","open":1603,"high":1603,"low":1559,"close":1572,"volume":287752,"rsi_14":22.62,"sma_20":1793.3,"sma_60":1716.88,"sma_120":1563.48},{"date":"2025-03-31","open":1553,"high":1603,"low":1525,"close":1602,"volume":293087,"rsi_14":32.58,"sma_20":1789.25,"sma_60":1720.0,"sma_120":1566.4},{"date":"2025-04-01","open":1597,"high":1719,"low":1583,"close":1683,"volume":929198,"rsi_14":45.99,"sma_20":1790.15,"sma_60":1724.65,"sma_120":1570.45},{"date":"2025-04-02","open":1684,"high":1687,"low":1614,"close":1625,"volume":296221,"rsi_14":41.78,"sma_20":1788.9,"sma_60":1727.75,"sma_120":1573.96},{"date":"2025-04-03","open":1618,"high":1618,"low":1566,"close":1583,"volume":217773,"rsi_14":40.55,"sma_20":1784.65,"sma_60":1730.5,"sma_120":1576.83},{"date":"2025-04-04","open":1581,"high":1597,"low":1494,"close":1533,"volume":345370,"rsi_14":35.92,"sma_20":1774.45,"sma_60":1733.02,"sma_120":1579.82},{"date":"2025-04-07","open":1499,"high":1511,"low":1442,"close":1490,"volume":387833,"rsi_14":26.68,"sma_20":1761.75,"sma_60":1734.23,"sma_120":1582.03},{"date":"2025-04-08","open":1481,"high":1539,"low":1448,"close":1461,"volume":187207,"rsi_14":25.14,"sma_20":1748.85,"sma_60":1734.08,"sma_120":1584.34},{"date":"2025-04-09","open":1451,"high":1484,"low":1433,"close":1456,"volume":209858,"rsi_14":25.64,"sma_20":1735.15,"sma_60":1732.93,"sma_120":1586.32},{"date":"2025-04-10","open":1493,"high":1581,"low":1474,"close":1539,"volume":259110,"rsi_14":36.13,"sma_20":1727.05,"sma_60":1732.95,"sma_120":1589.05},{"date":"2025-04-11","open":1536,"high":1560,"low":1486,"close":1526,"volume":215449,"rsi_14":34.55,"sma_20":1719.85,"sma_60":1731.93,"sma_120":1591.34},{"date":"2025-04-14","open":1526,"high":1560,"low":1524,"close":1557,"volume":111578,"rsi_14":41.84,"sma_20":1714.2,"sma_60":1731.72,"sma_120":1594.08},{"date":"2025-04-15","open":1538,"high":1558,"low":1538,"close":1546,"volume":157465,"rsi_14":41.99,"sma_20":1705.75,"sma_60":1731.32,"sma_120":1596.76},{"date":"2025-04-16","open":1541,"high":1560,"low":1505,"close":1505,"volume":248258,"rsi_14":39.57,"sma_20":1695.15,"sma_60":1730.22,"sma_120":1598.94},{"date":"2025-04-17","open":1504,"high":1558,"low":1499,"close":1553,"volume":92009,"rsi_14":48.34,"sma_20":1687.9,"sma_60":1729.35,"sma_120":1601.38},{"date":"2025-04-18","open":1572,"high":1572,"low":1513,"close":1536,"volume":108150,"rsi_14":44.07,"sma_20":1679.5,"sma_60":1728.67,"sma_120":1603.42},{"date":"2025-04-21","open":1514,"high":1536,"low":1490,"close":1525,"volume":269269,"rsi_14":33.59,"sma_20":1670.15,"sma_60":1728.35,"sma_120":1604.99},{"date":"2025-04-22","open":1518,"high":1570,"low":1504,"close":1551,"volume":246109,"rsi_14":41.79,"sma_20":1665.15,"sma_60":1728.05,"sma_120":1606.88},{"date":"2025-04-23","open":1571,"high":1576,"low":1541,"close":1555,"volume":179368,"rsi_14":46.59,"sma_20":1661.0,"sma_60":1727.68,"sma_120":1609.05},{"date":"2025-04-24","open":1573,"high":1581,"low":1553,"close":1560,"volume":154600,"rsi_14":53.57,"sma_20":1657.55,"sma_60":1727.12,"sma_120":1611.24},{"date":"2025-04-25","open":1587,"high":1587,"low":1522,"close":1553,"volume":114115,"rsi_14":59.49,"sma_20":1656.55,"sma_60":1726.02,"sma_120":1613.5},{"date":"2025-04-28","open":1577,"high":1599,"low":1530,"close":1585,"volume":204832,"rsi_14":68.54,"sma_20":1655.65,"sma_60":1726.05,"sma_120":1616.27},{"date":"2025-04-29","open":1562,"high":1590,"low":1549,"close":1578,"volume":148917,"rsi_14":68.35,"sma_20":1650.05,"sma_60":1726.27,"sma_120":1619.2},{"date":"2025-04-30","open":1588,"high":1603,"low":1560,"close":1590,"volume":224960,"rsi_14":59.79,"sma_20":1648.2,"sma_60":1726.32,"sma_120":1622.42},{"date":"2025-05-02","open":1590,"high":1608,"low":1574,"close":1578,"volume":128689,"rsi_14":60.0,"sma_20":1647.95,"sma_60":1725.25,"sma_120":1625.49},{"date":"2025-05-07","open":1578,"high":1605,"low":1576,"close":1582,"volume":73549,"rsi_14":55.38,"sma_20":1650.55,"sma_60":1724.5,"sma_120":1628.28},{"date":"2025-05-08","open":1582,"high":1602,"low":1574,"close":1590,"volume":65752,"rsi_14":59.44,"sma_20":1655.9,"sma_60":1724.68,"sma_120":1631.42},{"date":"2025-05-09","open":1601,"high":1601,"low":1570,"close":1575,"volume":153720,"rsi_14":66.97,"sma_20":1662.0,"sma_60":1724.1,"sma_120":1634.49},{"date":"2025-05-12","open":1586,"high":1586,"low":1544,"close":1553,"volume":137181,"rsi_14":50.0,"sma_20":1667.2,"sma_60":1723.42,"sma_120":1637.08},{"date":"2025-05-13","open":1550,"high":1566,"low":1513,"close":1532,"volume":304926,"rsi_14":48.99,"sma_20":1666.85,"sma_60":1722.62,"sma_120":1639.7},{"date":"2025-05-14","open":1549,"high":1550,"low":1515,"close":1538,"volume":227288,"rsi_14":53.65,"sma_20":1667.5,"sma_60":1721.73,"sma_120":1642.59},{"date":"2025-05-15","open":1538,"high":1577,"low":1504,"close":1534,"volume":157079,"rsi_14":44.64,"sma_20":1666.3,"sma_60":1720.7,"sma_120":1645.64},{"date":"2025-05-16","open":1540,"high":1662,"low":1540,"close":1648,"volume":801820,"rsi_14":67.48,"sma_20":1671.75,"sma_60":1721.62,"sma_120":1649.99},{"date":"2025-05-19","open":1648,"high":1690,"low":1625,"close":1650,"volume":264740,"rsi_14":67.14,"sma_20":1679.5,"sma_60":1721.85,"sma_120":1653.78},{"date":"2025-05-20","open":1681,"high":1709,"low":1610,"close":1617,"volume":5173354,"rsi_14":60.9,"sma_20":1682.9,"sma_60":1721.47,"sma_120":1656.56},{"date":"2025-05-21","open":1653,"high":1793,"low":1644,"close":1774,"volume":2018181,"rsi_14":72.71,"sma_20":1695.65,"sma_60":1724.0,"sma_120":1660.23},{"date":"2025-05-22","open":1778,"high":1790,"low":1745,"close":1772,"volume":534998,"rsi_14":73.53,"sma_20":1708.9,"sma_60":1726.55,"sma_120":1664.32},{"date":"2025-05-23","open":1760,"high":1769,"low":1730,"close":1755,"volume":305964,"rsi_14":69.64,"sma_20":1719.8,"sma_60":1728.78,"sma_120":1668.41},{"date":"2025-05-26","open":1756,"high":1781,"low":1732,"close":1776,"volume":480458,"rsi_14":73.14,"sma_20":1731.65,"sma_60":1731.08,"sma_120":1672.69},{"date":"2025-05-27","open":1788,"high":1853,"low":1773,"close":1839,"volume":974990,"rsi_14":76.39,"sma_20":1746.6,"sma_60":1734.18,"sma_120":1677.19},{"date":"2025-05-28","open":1839,"high":1868,"low":1803,"close":1803,"volume":439824,"rsi_14":70.73,"sma_20":1760.0,"sma_60":1736.62,"sma_120":1681.33},{"date":"2025-05-29","open":1818,"high":1854,"low":1779,"close":1849,"volume":330708,"rsi_14":75.13,"sma_20":1774.15,"sma_60":1739.68,"sma_120":1685.72},{"date":"2025-05-30","open":1854,"high":1854,"low":1764,"close":1765,"volume":570839,"rsi_14":67.49,"sma_20":1784.15,"sma_60":1741.45,"sma_120":1689.3},{"date":"2025-06-02","open":1765,"high":1843,"low":1747,"close":1819,"volume":445070,"rsi_14":72.41,"sma_20":1796.4,"sma_60":1744.5,"sma_120":1693.43},{"date":"2025-06-04","open":1822,"high":1905,"low":1822,"close":1872,"volume":677413,"rsi_14":74.32,"sma_20":1812.15,"sma_60":1748.25,"sma_120":1697.2},{"date":"2025-06-05","open":1877,"high":1886,"low":1822,"close":1835,"volume":368122,"rsi_14":70.85,"sma_20":1825.7,"sma_60":1750.23,"sma_120":1700.87},{"date":"2025-06-09","open":1845,"high":1914,"low":1845,"close":1857,"volume":304981,"rsi_14":66.57,"sma_20":1839.95,"sma_60":1752.53,"sma_120":1705.18},{"date":"2025-06-10","open":1857,"high":1910,"low":1836,"close":1864,"volume":345468,"rsi_14":66.86,"sma_20":1855.4,"sma_60":1755.42,"sma_120":1709.69},{"date":"2025-06-11","open":1910,"high":1947,"low":1877,"close":1886,"volume":648994,"rsi_14":71.66,"sma_20":1873.25,"sma_60":1758.53,"sma_120":1714.14},{"date":"2025-06-12","open":1910,"high":1924,"low":1866,"close":1877,"volume":398928,"rsi_14":60.83,"sma_20":1891.7,"sma_60":1761.87,"sma_120":1718.47},{"date":"2025-06-13","open":1914,"high":1914,"low":1864,"close":1900,"volume":333180,"rsi_14":62.9,"sma_20":1911.1,"sma_60":1766.15,"sma_120":1722.67},{"date":"2025-06-16","open":1900,"high":1928,"low":1868,"close":1910,"volume":464114,"rsi_14":65.9,"sma_20":1931.2,"sma_60":1770.57,"sma_120":1726.78},{"date":"2025-06-17","open":1910,"high":1919,"low":1877,"close":1877,"volume":519443,"rsi_14":60.11,"sma_20":1943.45,"sma_60":1773.65,"sma_120":1730.45},{"date":"2025-06-18","open":1868,"high":2017,"low":1867,"close":1924,"volume":1534436,"rsi_14":58.8,"sma_20":1958.1,"sma_60":1777.58,"sma_120":1734.75},{"date":"2025-06-19","open":1924,"high":1980,"low":1910,"close":1970,"volume":650003,"rsi_14":66.92,"sma_20":1977.05,"sma_60":1782.62,"sma_120":1739.17},{"date":"2025-06-20","open":1966,"high":1984,"low":1910,"close":1975,"volume":584028,"rsi_14":63.92,"sma_20":1987.8,"sma_60":1787.65,"sma_120":1743.56},{"date":"2025-06-23","open":1961,"high":1980,"low":1924,"close":1947,"volume":524037,"rsi_14":72.94,"sma_20":1997.15,"sma_60":1792.07,"sma_120":1748.03},{"date":"2025-06-24","open":1961,"high":2120,"low":1924,"close":1994,"volume":1436740,"rsi_14":72.42,"sma_20":2009.95,"sma_60":1798.3,"sma_120":1752.91},{"date":"2025-06-25","open":1994,"high":2059,"low":1984,"close":1998,"volume":674229,"rsi_14":68.49,"sma_20":2021.85,"sma_60":1804.83,"sma_120":1757.89},{"date":"2025-06-26","open":1998,"high":2059,"low":1975,"close":2040,"volume":512039,"rsi_14":79.73,"sma_20":2032.65,"sma_60":1812.27,"sma_120":1763.24},{"date":"2025-06-27","open":2040,"high":2050,"low":1966,"close":1970,"volume":493916,"rsi_14":64.45,"sma_20":2041.6,"sma_60":1819.38,"sma_120":1768.13},{"date":"2025-06-30","open":2003,"high":2045,"low":1947,"close":1998,"volume":316496,"rsi_14":66.22,"sma_20":2049.6,"sma_60":1826.47,"sma_120":1773.23},{"date":"2025-07-01","open":2008,"high":2008,"low":1919,"close":1933,"volume":427382,"rsi_14":55.1,"sma_20":2058.6,"sma_60":1830.93,"sma_120":1777.79},{"date":"2025-07-02","open":1933,"high":1952,"low":1914,"close":1928,"volume":217388,"rsi_14":55.67,"sma_20":2064.45,"sma_60":1836.35,"sma_120":1782.05},{"date":"2025-07-03","open":1938,"high":2003,"low":1905,"close":1905,"volume":304149,"rsi_14":50.52,"sma_20":2066.2,"sma_60":1842.1,"sma_120":1786.3},{"date":"2025-07-04","open":1905,"high":1938,"low":1877,"close":1886,"volume":191132,"rsi_14":47.47,"sma_20":2068.95,"sma_60":1848.4,"sma_120":1790.71},{"date":"2025-07-07","open":1961,"high":1961,"low":1863,"close":1872,"volume":368332,"rsi_14":49.47,"sma_20":2069.8,"sma_60":1855.22,"sma_120":1794.72},{"date":"2025-07-08","open":1872,"high":1938,"low":1858,"close":1872,"volume":212095,"rsi_14":43.53,"sma_20":2070.25,"sma_60":1862.55,"sma_120":1798.32},{"date":"2025-07-09","open":1872,"high":1956,"low":1872,"close":1933,"volume":256127,"rsi_14":45.45,"sma_20":2072.75,"sma_60":1871.07,"sma_120":1802.0},{"date":"2025-07-10","open":1952,"high":1984,"low":1914,"close":1970,"volume":253421,"rsi_14":49.47,"sma_20":2077.75,"sma_60":1878.77,"sma_120":1805.86},{"date":"2025-07-11","open":1961,"high":2036,"low":1947,"close":1966,"volume":835055,"rsi_14":52.22,"sma_20":2081.25,"sma_60":1886.62,"sma_120":1809.28},{"date":"2025-07-14","open":1966,"high":1984,"low":1942,"close":1942,"volume":155245,"rsi_14":43.53,"sma_20":2083.0,"sma_60":1893.5,"sma_120":1812.61},{"date":"2025-07-15","open":1961,"high":1970,"low":1905,"close":1919,"volume":174760,"rsi_14":40.45,"sma_20":2085.25,"sma_60":1900.15,"sma_120":1815.73},{"date":"2025-07-16","open":1938,"high":1938,"low":1891,"close":1896,"volume":135537,"rsi_14":31.76,"sma_20":2083.75,"sma_60":1907.12,"sma_120":1818.67},{"date":"2025-07-17","open":1891,"high":1933,"low":1882,"close":1896,"volume":83362,"rsi_14":38.57,"sma_20":2079.75,"sma_60":1913.23,"sma_120":1821.29},{"date":"2025-07-18","open":1896,"high":1919,"low":1862,"close":1886,"volume":224106,"rsi_14":31.82,"sma_20":2075.0,"sma_60":1919.48,"sma_120":1824.08},{"date":"2025-07-21","open":1919,"high":2022,"low":1844,"close":1989,"volume":1170140,"rsi_14":58.11,"sma_20":2077.25,"sma_60":1927.77,"sma_120":1828.06},{"date":"2025-07-22","open":2031,"high":2031,"low":1938,"close":1966,"volume":534425,"rsi_14":55.13,"sma_20":2075.75,"sma_60":1935.17,"sma_120":1831.61},{"date":"2025-07-23","open":1984,"high":1998,"low":1942,"close":1970,"volume":319801,"rsi_14":59.46,"sma_20":2074.25,"sma_60":1942.58,"sma_120":1835.13},{"date":"2025-07-24","open":1994,"high":2003,"low":1942,"close":1989,"volume":366091,"rsi_14":64.86,"sma_20":2071.5,"sma_60":1950.25,"sma_120":1838.68},{"date":"2025-07-25","open":1970,"high":2045,"low":1970,"close":1989,"volume":439979,"rsi_14":67.61,"sma_20":2072.5,"sma_60":1958.03,"sma_120":1842.03},{"date":"2025-07-28","open":1961,"high":1975,"low":1924,"close":1928,"volume":273513,"rsi_14":60.76,"sma_20":2070.0,"sma_60":1964.58,"sma_120":1845.32},{"date":"2025-07-29","open":1938,"high":1970,"low":1915,"close":1965,"volume":298129,"rsi_14":58.11,"sma_20":2073.0,"sma_60":1971.92,"sma_120":1849.09},{"date":"2025-07-30","open":1961,"high":1988,"low":1933,"close":1938,"volume":279811,"rsi_14":48.61,"sma_20":2074.75,"sma_60":1978.53,"sma_120":1852.42},{"date":"2025-07-31","open":1938,"high":1988,"low":1938,"close":1947,"volume":260375,"rsi_14":50.68,"sma_20":2078.25,"sma_60":1985.53,"sma_120":1855.39},{"date":"2025-08-01","open":1942,"high":1942,"low":1845,"close":1859,"volume":483394,"rsi_14":42.53,"sma_20":2078.0,"sma_60":1990.88,"sma_120":1857.69},{"date":"2025-08-04","open":1859,"high":1952,"low":1845,"close":1924,"volume":210023,"rsi_14":53.12,"sma_20":2082.0,"sma_60":1997.25,"sma_120":1860.97},{"date":"2025-08-05","open":1928,"high":2030,"low":1928,"close":2011,"volume":553042,"rsi_14":63.64,"sma_20":2090.75,"sma_60":2005.47,"sma_120":1864.78},{"date":"2025-08-06","open":2016,"high":2058,"low":1998,"close":2025,"volume":304027,"rsi_14":64.6,"sma_20":2097.0,"sma_60":2014.33,"sma_120":1868.88},{"date":"2025-08-07","open":2007,"high":2071,"low":2007,"close":2039,"volume":374284,"rsi_14":66.67,"sma_20":2102.0,"sma_60":2023.82,"sma_120":1873.22},{"date":"2025-08-08","open":2039,"high":2191,"low":2039,"close":2118,"volume":830865,"rsi_14":65.14,"sma_20":2111.5,"sma_60":2034.62,"sma_120":1878.17},{"date":"2025-08-11","open":2118,"high":2118,"low":2007,"close":2030,"volume":358078,"rsi_14":57.72,"sma_20":2117.5,"sma_60":2043.9,"sma_120":1882.3},{"date":"2025-08-12","open":2035,"high":2178,"low":1998,"close":2048,"volume":243166,"rsi_14":58.73,"sma_20":2125.75,"sma_60":2051.48,"sma_120":1886.55},{"date":"2025-08-13","open":2048,"high":2053,"low":1984,"close":2007,"volume":163562,"rsi_14":53.44,"sma_20":2133.0,"sma_60":2058.28,"sma_120":1890.07},{"date":"2025-08-14","open":2007,"high":2076,"low":1984,"close":2062,"volume":154238,"rsi_14":57.34,"sma_20":2143.25,"sma_60":2066.68,"sma_120":1894.08},{"date":"2025-08-18","open":2118,"high":2131,"low":2053,"close":2095,"volume":433671,"rsi_14":62.68,"sma_20":2155.75,"sma_60":2072.85,"sma_120":1898.42},{"date":"2025-08-19","open":2136,"high":2141,"low":2030,"close":2118,"volume":392198,"rsi_14":61.87,"sma_20":2164.0,"sma_60":2079.47,"sma_120":1903.01},{"date":"2025-08-20","open":2113,"high":2122,"low":2058,"close":2118,"volume":208766,"rsi_14":64.66,"sma_20":2173.5,"sma_60":2086.4,"sma_120":1907.59},{"date":"2025-08-21","open":2141,"high":2210,"low":2099,"close":2145,"volume":525714,"rsi_14":65.69,"sma_20":2184.25,"sma_60":2093.45,"sma_120":1912.27},{"date":"2025-08-22","open":2145,"high":2224,"low":2122,"close":2210,"volume":365126,"rsi_14":78.79,"sma_20":2197.5,"sma_60":2100.55,"sma_120":1917.37},{"date":"2025-08-25","open":2210,"high":2214,"low":2118,"close":2159,"volume":683638,"rsi_14":69.77,"sma_20":2208.0,"sma_60":2107.37,"sma_120":1921.99},{"date":"2025-08-26","open":2145,"high":2210,"low":2141,"close":2145,"volume":186324,"rsi_14":62.83,"sma_20":2219.75,"sma_60":2113.12,"sma_120":1926.4},{"date":"2025-08-27","open":2196,"high":2196,"low":2104,"close":2131,"volume":201987,"rsi_14":60.18,"sma_20":2228.75,"sma_60":2120.12,"sma_120":1930.78},{"date":"2025-08-28","open":2169,"high":2169,"low":2080,"close":2131,"volume":184750,"rsi_14":54.17,"sma_20":2236.75,"sma_60":2125.32,"sma_120":1934.91},{"date":"2025-08-29","open":2141,"high":2169,"low":2103,"close":2164,"volume":124097,"rsi_14":50.0,"sma_20":2246.0,"sma_60":2130.15,"sma_120":1939.2},{"date":"2025-09-01","open":2150,"high":2150,"low":2070,"close":2075,"volume":104754,"rsi_14":50.0,"sma_20":2255.25,"sma_60":2134.07,"sma_120":1942.15},{"date":"2025-09-02","open":2075,"high":2108,"low":2032,"close":2075,"volume":108283,"rsi_14":48.11,"sma_20":2261.0,"sma_60":2137.6,"sma_120":1945.07},{"date":"2025-09-03","open":2075,"high":2075,"low":1999,"close":2009,"volume":260960,"rsi_14":45.95,"sma_20":2258.5,"sma_60":2139.83,"sma_120":1947.62},{"date":"2025-09-04","open":1995,"high":2028,"low":1971,"close":2004,"volume":141330,"rsi_14":39.0,"sma_20":2255.0,"sma_60":2141.58,"sma_120":1950.06},{"date":"2025-09-05","open":2042,"high":2042,"low":1985,"close":2004,"volume":93424,"rsi_14":34.41,"sma_20":2250.75,"sma_60":2143.5,"sma_120":1952.68},{"date":"2025-09-08","open":2023,"high":2042,"low":1990,"close":2004,"volume":83158,"rsi_14":30.68,"sma_20":2242.25,"sma_60":2145.0,"sma_120":1955.58},{"date":"2025-09-09","open":2004,"high":2037,"low":1990,"close":2028,"volume":86182,"rsi_14":34.41,"sma_20":2239.75,"sma_60":2146.75,"sma_120":1958.66},{"date":"2025-09-10","open":2056,"high":2061,"low":2023,"close":2032,"volume":82448,"rsi_14":30.68,"sma_20":2236.5,"sma_60":2149.17,"sma_120":1961.41},{"date":"2025-09-11","open":2032,"high":2070,"low":2028,"close":2032,"volume":92689,"rsi_14":17.57,"sma_20":2235.5,"sma_60":2150.75,"sma_120":1964.17},{"date":"2025-09-12","open":2028,"high":2075,"low":2028,"close":2056,"volume":107877,"rsi_14":26.47,"sma_20":2232.75,"sma_60":2151.92,"sma_120":1967.27},{"date":"2025-09-15","open":2080,"high":2080,"low":2004,"close":2009,"volume":184177,"rsi_14":24.0,"sma_20":2225.75,"sma_60":2152.17,"sma_120":1969.91},{"date":"2025-09-16","open":1995,"high":2028,"low":1995,"close":1999,"volume":133315,"rsi_14":24.32,"sma_20":2217.0,"sma_60":2152.75,"sma_120":1972.41},{"date":"2025-09-17","open":1999,"high":2051,"low":1990,"close":1995,"volume":169667,"rsi_14":27.69,"sma_20":2208.0,"sma_60":2152.42,"sma_120":1975.36},{"date":"2025-09-18","open":2014,"high":2061,"low":1990,"close":1990,"volume":221251,"rsi_14":17.46,"sma_20":2196.25,"sma_60":2151.58,"sma_120":1978.21},{"date":"2025-09-19","open":2090,"high":2125,"low":2040,"close":2100,"volume":421804,"rsi_14":28.26,"sma_20":2181.5,"sma_60":2150.17,"sma_120":1981.22},{"date":"2025-09-22","open":1957,"high":1999,"low":1957,"close":1962,"volume":145039,"rsi_14":26.0,"sma_20":2168.5,"sma_60":2149.67,"sma_120":1984.53},{"date":"2025-09-23","open":1971,"high":1985,"low":1891,"close":1933,"volume":295514,"rsi_14":30.95,"sma_20":2154.75,"sma_60":2148.17,"sma_120":1987.32},{"date":"2025-09-24","open":1924,"high":1933,"low":1896,"close":1905,"volume":198846,"rsi_14":27.66,"sma_20":2140.25,"sma_60":2147.33,"sma_120":1989.13},{"date":"2025-09-25","open":1891,"high":1910,"low":1872,"close":1910,"volume":349842,"rsi_14":29.17,"sma_20":2128.5,"sma_60":2146.67,"sma_120":1991.51},{"date":"2025-09-26","open":1886,"high":1905,"low":1861,"close":1871,"volume":168388,"rsi_14":24.91,"sma_20":2112.95,"sma_60":2145.73,"sma_120":1993.92},{"date":"2025-09-29","open":1871,"high":1905,"low":1849,"close":1855,"volume":193075,"rsi_14":16.48,"sma_20":2101.3,"sma_60":2144.85,"sma_120":1996.62},{"date":"2025-09-30","open":1853,"high":1853,"low":1793,"close":1815,"volume":306351,"rsi_14":12.9,"sma_20":2087.55,"sma_60":2143.52,"sma_120":1999.37},{"date":"2025-10-01","open":1815,"high":1820,"low":1763,"close":1815,"volume":617160,"rsi_14":12.9,"sma_20":2077.3,"sma_60":2142.18,"sma_120":2002.37},{"date":"2025-10-02","open":1817,"high":1825,"low":1779,"close":1791,"volume":251207,"rsi_14":4.81,"sma_20":2065.95,"sma_60":2139.32,"sma_120":2005.19},{"date":"2025-10-10","open":1810,"high":1933,"low":1775,"close":1919,"volume":868371,"rsi_14":38.1,"sma_20":2061.45,"sma_60":2138.07,"sma_120":2008.42},{"date":"2025-10-13","open":1943,"high":2004,"low":1874,"close":1981,"volume":675225,"rsi_14":47.8,"sma_20":2060.2,"sma_60":2137.98,"sma_120":2012.3},{"date":"2025-10-14","open":1990,"high":2047,"low":1910,"close":1929,"volume":923339,"rsi_14":43.06,"sma_20":2054.95,"sma_60":2137.4,"sma_120":2015.45},{"date":"2025-10-15","open":1915,"high":2028,"low":1915,"close":1999,"volume":230674,"rsi_14":52.71,"sma_20":2053.2,"sma_60":2138.48,"sma_120":2019.32},{"date":"2025-10-16","open":2032,"high":2042,"low":1915,"close":1985,"volume":338703,"rsi_14":50.45,"sma_20":2050.7,"sma_60":2139.73,"sma_120":2023.42},{"date":"2025-10-17","open":1957,"high":1981,"low":1905,"close":1910,"volume":364853,"rsi_14":45.56,"sma_20":2042.95,"sma_60":2139.65,"sma_120":2026.44},{"date":"2025-10-20","open":1905,"high":1929,"low":1896,"close":1915,"volume":242754,"rsi_14":48.32,"sma_20":2037.95,"sma_60":2139.82,"sma_120":2029.65},{"date":"2025-10-21","open":1915,"high":1943,"low":1900,"close":1905,"volume":243723,"rsi_14":50.0,"sma_20":2032.95,"sma_60":2137.98,"sma_120":2032.88},{"date":"2025-10-22","open":1924,"high":1924,"low":1865,"close":1886,"volume":409094,"rsi_14":47.88,"sma_20":2027.2,"sma_60":2136.23,"sma_120":2035.7},{"date":"2025-10-23","open":1877,"high":1915,"low":1857,"close":1858,"volume":201974,"rsi_14":48.79,"sma_20":2021.2,"sma_60":2133.9,"sma_120":2038.24},{"date":"2025-10-24","open":1876,"high":1876,"low":1815,"close":1817,"volume":296315,"rsi_14":46.69,"sma_20":2012.55,"sma_60":2130.52,"sma_120":2040.38},{"date":"2025-10-27","open":1811,"high":1859,"low":1811,"close":1834,"volume":241353,"rsi_14":51.72,"sma_20":2005.8,"sma_60":2127.43,"sma_120":2042.73},{"date":"2025-10-28","open":1834,"high":1848,"low":1818,"close":1832,"volume":279926,"rsi_14":51.55,"sma_20":2000.45,"sma_60":2124.98,"sma_120":2044.78},{"date":"2025-10-29","open":1832,"high":1839,"low":1806,"close":1830,"volume":269510,"rsi_14":53.76,"sma_20":1996.45,"sma_60":2121.82,"sma_120":2046.87},{"date":"2025-10-30","open":1838,"high":1838,"low":1783,"close":1789,"volume":232936,"rsi_14":35.13,"sma_20":1990.05,"sma_60":2118.43,"sma_120":2048.48},{"date":"2025-10-31","open":1792,"high":1792,"low":1757,"close":1782,"volume":178811,"rsi_14":24.14,"sma_20":1985.35,"sma_60":2114.77,"sma_120":2050.15},{"date":"2025-11-03","open":1782,"high":1810,"low":1745,"close":1748,"volume":244808,"rsi_14":25.26,"sma_20":1979.65,"sma_60":2112.07,"sma_120":2051.47},{"date":"2025-11-04","open":1741,"high":1759,"low":1709,"close":1722,"volume":427497,"rsi_14":6.76,"sma_20":1974.7,"sma_60":2107.75,"sma_120":2052.5},{"date":"2025-11-05","open":1703,"high":1785,"low":1679,"close":1767,"volume":424264,"rsi_14":19.03,"sma_20":1972.15,"sma_60":2102.65,"sma_120":2054.06},{"date":"2025-11-06","open":1767,"high":1836,"low":1765,"close":1814,"volume":272723,"rsi_14":35.09,"sma_20":1973.4,"sma_60":2098.12,"sma_120":2056.22},{"date":"2025-11-07","open":1814,"high":1820,"low":1756,"close":1804,"volume":202457,"rsi_14":33.14,"sma_20":1967.3,"sma_60":2093.17,"sma_120":2058.49},{"date":"2025-11-10","open":1804,"high":1866,"low":1804,"close":1865,"volume":178137,"rsi_14":44.64,"sma_20":1961.15,"sma_60":2087.87,"sma_120":2061.24},{"date":"2025-11-11","open":1867,"high":1882,"low":1829,"close":1829,"volume":152631,"rsi_14":42.72,"sma_20":1955.85,"sma_60":2083.52,"sma_120":2063.71},{"date":"2025-11-12","open":1858,"high":1869,"low":1809,"close":1855,"volume":216790,"rsi_14":49.64,"sma_20":1948.2,"sma_60":2079.3,"sma_120":2065.39},{"date":"2025-11-13","open":1866,"high":1875,"low":1829,"close":1840,"volume":119961,"rsi_14":53.08,"sma_20":1940.5,"sma_60":2075.57,"sma_120":2066.93},{"date":"2025-11-14","open":1835,"high":1837,"low":1806,"close":1829,"volume":162925,"rsi_14":49.22,"sma_20":1936.2,"sma_60":2070.63,"sma_120":2068.66},{"date":"2025-11-17","open":1825,"high":1825,"low":1731,"close":1772,"volume":406283,"rsi_14":42.76,"sma_20":1928.65,"sma_60":2064.12,"sma_120":2068.48},{"date":"2025-11-18","open":1770,"high":1806,"low":1714,"close":1730,"volume":214862,"rsi_14":39.05,"sma_20":1919.35,"sma_60":2056.43,"sma_120":2067.95},{"date":"2025-11-19","open":1728,"high":1733,"low":1682,"close":1698,"volume":151316,"rsi_14":39.79,"sma_20":1909.35,"sma_60":2048.18,"sma_120":2067.29},{"date":"2025-11-20","open":1698,"high":1756,"low":1679,"close":1719,"volume":298739,"rsi_14":43.18,"sma_20":1902.0,"sma_60":2039.82,"sma_120":2066.63},{"date":"2025-11-21","open":1717,"high":1833,"low":1660,"close":1812,"volume":1017979,"rsi_14":56.16,"sma_20":1901.7,"sma_60":2031.92,"sma_120":2066.23},{"date":"2025-11-24","open":1814,"high":1841,"low":1769,"close":1821,"volume":292680,"rsi_14":59.81,"sma_20":1901.0,"sma_60":2025.1,"sma_120":2066.23},{"date":"2025-11-25","open":1837,"high":1837,"low":1784,"close":1819,"volume":142419,"rsi_14":55.62,"sma_20":1900.3,"sma_60":2018.5,"sma_120":2065.81},{"date":"2025-11-26","open":1823,"high":1848,"low":1798,"close":1827,"volume":150882,"rsi_14":51.56,"sma_20":1900.15,"sma_60":2012.28,"sma_120":2066.2},{"date":"2025-11-27","open":1849,"high":1862,"low":1801,"close":1805,"volume":244126,"rsi_14":47.73,"sma_20":1899.85,"sma_60":2006.13,"sma_120":2065.72},{"date":"2025-11-28","open":1800,"high":1847,"low":1783,"close":1832,"volume":168721,"rsi_14":46.4,"sma_20":1902.5,"sma_60":2000.27,"sma_120":2065.21},{"date":"2025-12-01","open":1817,"high":1855,"low":1817,"close":1830,"volume":119923,"rsi_14":50.11,"sma_20":1906.85,"sma_60":1995.93,"sma_120":2065.0},{"date":"2025-12-02","open":1830,"high":1851,"low":1805,"close":1830,"volume":140026,"rsi_14":46.7,"sma_20":1912.55,"sma_60":1991.6,"sma_120":2064.6},{"date":"2025-12-03","open":1855,"high":1857,"low":1820,"close":1825,"volume":124204,"rsi_14":47.99,"sma_20":1915.6,"sma_60":1988.35,"sma_120":2064.09},{"date":"2025-12-04","open":1838,"high":1838,"low":1787,"close":1787,"volume":145413,"rsi_14":44.84,"sma_20":1914.2,"sma_60":1984.52,"sma_120":2063.05},{"date":"2025-12-05","open":1787,"high":1805,"low":1784,"close":1788,"volume":109719,"rsi_14":52.32,"sma_20":1913.35,"sma_60":1980.7,"sma_120":2062.1},{"date":"2025-12-08","open":1805,"high":1805,"low":1752,"close":1754,"volume":198615,"rsi_14":53.63,"sma_20":1907.5,"sma_60":1976.28,"sma_120":2060.64},{"date":"2025-12-09","open":1754,"high":1767,"low":1735,"close":1735,"volume":165405,"rsi_14":55.81,"sma_20":1902.55,"sma_60":1971.12,"sma_120":2058.93},{"date":"2025-12-10","open":1745,"high":1766,"low":1725,"close":1751,"volume":76245,"rsi_14":55.03,"sma_20":1897.05,"sma_60":1966.15,"sma_120":2057.66},{"date":"2025-12-11","open":1751,"high":1799,"low":1745,"close":1745,"volume":138251,"rsi_14":35.63,"sma_20":1892.0,"sma_60":1961.07,"sma_120":2055.91},{"date":"2025-12-12","open":1741,"high":1788,"low":1741,"close":1766,"volume":92359,"rsi_14":38.85,"sma_20":1888.7,"sma_60":1955.95,"sma_120":2053.93},{"date":"2025-12-15","open":1766,"high":1782,"low":1749,"close":1773,"volume":77468,"rsi_14":40.75,"sma_20":1888.75,"sma_60":1951.78,"sma_120":2051.97},{"date":"2025-12-16","open":1767,"high":1791,"low":1754,"close":1755,"volume":142400,"rsi_14":36.23,"sma_20":1890.1,"sma_60":1947.47,"sma_120":2050.11},{"date":"2025-12-17","open":1755,"high":1785,"low":1742,"close":1746,"volume":139904,"rsi_14":41.67,"sma_20":1892.65,"sma_60":1943.07,"sma_120":2047.74},{"date":"2025-12-18","open":1746,"high":1759,"low":1730,"close":1740,"volume":110949,"rsi_14":24.74,"sma_20":1893.75,"sma_60":1938.98,"sma_120":2045.28},{"date":"2025-12-19","open":1736,"high":1766,"low":1736,"close":1745,"volume":116750,"rsi_14":27.04,"sma_20":1890.2,"sma_60":1934.82,"sma_120":2042.49},{"date":"2025-12-22","open":1762,"high":1769,"low":1746,"close":1754,"volume":137007,"rsi_14":30.58,"sma_20":1886.65,"sma_60":1931.15,"sma_120":2040.41},{"date":"2025-12-23","open":1754,"high":1782,"low":1742,"close":1762,"volume":141862,"rsi_14":33.97,"sma_20":1883.6,"sma_60":1928.12,"sma_120":2038.14},{"date":"2025-12-24","open":1762,"high":1782,"low":1754,"close":1777,"volume":77574,"rsi_14":47.03,"sma_20":1880.95,"sma_60":1925.85,"sma_120":2036.59},{"date":"2025-12-26","open":1779,"high":1789,"low":1765,"close":1765,"volume":139712,"rsi_14":43.65,"sma_20":1879.95,"sma_60":1923.28,"sma_120":2034.97},{"date":"2025-12-29","open":1765,"high":1765,"low":1731,"close":1747,"volume":110551,"rsi_14":47.78,"sma_20":1875.4,"sma_60":1921.08,"sma_120":2033.41},{"date":"2025-12-30","open":1748,"high":1762,"low":1715,"close":1745,"volume":192320,"rsi_14":53.09,"sma_20":1870.9,"sma_60":1919.13,"sma_120":2031.99},{"date":"2026-01-02","open":1763,"high":1776,"low":1726,"close":1759,"volume":96915,"rsi_14":52.5,"sma_20":1867.15,"sma_60":1918.13,"sma_120":2030.83},{"date":"2026-01-05","open":1747,"high":1764,"low":1725,"close":1725,"volume":139578,"rsi_14":44.44,"sma_20":1861.85,"sma_60":1916.53,"sma_120":2029.36},{"date":"2026-01-06","open":1726,"high":1726,"low":1685,"close":1698,"volume":390013,"rsi_14":31.28,"sma_20":1857.1,"sma_60":1914.9,"sma_120":2027.11},{"date":"2026-01-07","open":1690,"high":1697,"low":1644,"close":1650,"volume":213681,"rsi_14":22.59,"sma_20":1849.75,"sma_60":1910.13,"sma_120":2024.1},{"date":"2026-01-08","open":1650,"high":1675,"low":1566,"close":1574,"volume":575337,"rsi_14":18.0,"sma_20":1840.2,"sma_60":1902.95,"sma_120":2020.47},{"date":"2026-01-09","open":1574,"high":1648,"low":1573,"close":1624,"volume":413488,"rsi_14":31.2,"sma_20":1834.3,"sma_60":1897.57,"sma_120":2017.48},{"date":"2026-01-12","open":1624,"high":1687,"low":1594,"close":1616,"volume":427893,"rsi_14":30.92,"sma_20":1827.1,"sma_60":1890.78,"sma_120":2014.63},{"date":"2026-01-13","open":1625,"high":1712,"low":1625,"close":1703,"volume":330305,"rsi_14":44.93,"sma_20":1824.9,"sma_60":1885.8,"sma_120":2012.77},{"date":"2026-01-14","open":1703,"high":1815,"low":1702,"close":1798,"volume":695994,"rsi_14":54.39,"sma_20":1826.55,"sma_60":1883.82,"sma_120":2011.73},{"date":"2026-01-15","open":1798,"high":1879,"low":1781,"close":1830,"volume":476324,"rsi_14":56.55,"sma_20":1829.55,"sma_60":1882.32,"sma_120":2011.07},{"date":"2026-01-16","open":1830,"high":1884,"low":1830,"close":1872,"volume":261238,"rsi_14":58.72,"sma_20":1835.75,"sma_60":1881.73,"sma_120":2009.86},{"date":"2026-01-19","open":1896,"high":1914,"low":1854,"close":1862,"volume":265686,"rsi_14":58.52,"sma_20":1847.75,"sma_60":1881.17,"sma_120":2008.58},{"date":"2026-01-20","open":1848,"high":1886,"low":1824,"close":1864,"volume":192850,"rsi_14":60.43,"sma_20":1854.05,"sma_60":1881.98,"sma_120":2007.46},{"date":"2026-01-21","open":1864,"high":1864,"low":1825,"close":1825,"volume":160030,"rsi_14":55.56,"sma_20":1857.8,"sma_60":1881.82,"sma_120":2005.83},{"date":"2026-01-22","open":1825,"high":1851,"low":1806,"close":1818,"volume":211331,"rsi_14":58.24,"sma_20":1860.8,"sma_60":1881.57,"sma_120":2004.15},{"date":"2026-01-23","open":1818,"high":1834,"low":1797,"close":1797,"volume":146382,"rsi_14":58.82,"sma_20":1861.85,"sma_60":1880.98,"sma_120":2002.61},{"date":"2026-01-26","open":1796,"high":1829,"low":1796,"close":1829,"volume":117786,"rsi_14":66.44,"sma_20":1865.25,"sma_60":1881.68,"sma_120":2001.02},{"date":"2026-01-27","open":1820,"high":1872,"low":1795,"close":1837,"volume":218617,"rsi_14":77.51,"sma_20":1870.05,"sma_60":1882.65,"sma_120":1999.75},{"date":"2026-01-28","open":1852,"high":1863,"low":1796,"close":1801,"volume":191390,"rsi_14":69.11,"sma_20":1873.05,"sma_60":1883.6,"sma_120":1998.08},{"date":"2026-01-29","open":1793,"high":1858,"low":1775,"close":1776,"volume":221715,"rsi_14":66.67,"sma_20":1873.95,"sma_60":1884.55,"sma_120":1996.98},{"date":"2026-01-30","open":1820,"high":1848,"low":1765,"close":1765,"volume":443326,"rsi_14":57.58,"sma_20":1876.05,"sma_60":1884.5,"sma_120":1995.2},{"date":"2026-02-02","open":1782,"high":1910,"low":1759,"close":1868,"volume":868592,"rsi_14":58.54,"sma_20":1885.1,"sma_60":1885.47,"sma_120":1993.54},{"date":"2026-02-03","open":1910,"high":1924,"low":1804,"close":1816,"volume":452513,"rsi_14":48.48,"sma_20":1893.95,"sma_60":1885.68,"sma_120":1991.3},{"date":"2026-02-04","open":1832,"high":1832,"low":1776,"close":1781,"volume":374994,"rsi_14":39.29,"sma_20":1904.9,"sma_60":1884.07,"sma_120":1988.62},{"date":"2026-02-05","open":1771,"high":1781,"low":1743,"close":1744,"volume":189871,"rsi_14":36.18,"sma_20":1911.25,"sma_60":1881.93,"sma_120":1984.9},{"date":"2026-02-06","open":1735,"high":1735,"low":1608,"close":1696,"volume":185812,"rsi_14":34.97,"sma_20":1915.5,"sma_60":1879.58,"sma_120":1981.55},{"date":"2026-02-09","open":1702,"high":1734,"low":1691,"close":1710,"volume":182429,"rsi_14":33.67,"sma_20":1915.85,"sma_60":1877.02,"sma_120":1978.16},{"date":"2026-02-10","open":1699,"high":1792,"low":1692,"close":1719,"volume":73127,"rsi_14":38.03,"sma_20":1911.7,"sma_60":1874.88,"sma_120":1975.22},{"date":"2026-02-11","open":1719,"high":1761,"low":1703,"close":1735,"volume":147482,"rsi_14":40.79,"sma_20":1906.7,"sma_60":1873.23,"sma_120":1971.93},{"date":"2026-02-12","open":1751,"high":1792,"low":1736,"close":1773,"volume":108559,"rsi_14":47.47,"sma_20":1901.45,"sma_60":1873.25,"sma_120":1968.68},{"date":"2026-02-13","open":1775,"high":1843,"low":1775,"close":1801,"volume":199955,"rsi_14":47.05,"sma_20":1897.7,"sma_60":1874.52,"sma_120":1965.47},{"date":"2026-02-19","open":1809,"high":1828,"low":1771,"close":1815,"volume":156179,"rsi_14":47.69,"sma_20":1896.4,"sma_60":1876.6,"sma_120":1962.39},{"date":"2026-02-20","open":1815,"high":1839,"low":1799,"close":1802,"volume":119470,"rsi_14":50.11,"sma_20":1893.15,"sma_60":1878.07,"sma_120":1958.94},{"date":"2026-02-23","open":1803,"high":2146,"low":1803,"close":1838,"volume":5151719,"rsi_14":56.82,"sma_20":1893.85,"sma_60":1878.53,"sma_120":1955.22},{"date":"2026-02-24","open":1829,"high":1884,"low":1824,"close":1869,"volume":904333,"rsi_14":60.99,"sma_20":1896.55,"sma_60":1879.38,"sma_120":1952.24},{"date":"2026-02-25","open":1881,"high":1881,"low":1830,"close":1864,"volume":937612,"rsi_14":49.38,"sma_20":1900.1,"sma_60":1880.17,"sma_120":1949.33},{"date":"2026-02-26","open":2023,"high":2169,"low":1933,"close":2113,"volume":4497886,"rsi_14":75.74,"sma_20":1915.15,"sma_60":1886.78,"sma_120":1946.46},{"date":"2026-02-27","open":2103,"high":2183,"low":2014,"close":2127,"volume":1250960,"rsi_14":81.26,"sma_20":1930.5,"sma_60":1891.28,"sma_120":1948.71},{"date":"2026-03-03","open":2127,"high":2268,"low":2080,"close":2169,"volume":1073231,"rsi_14":88.03,"sma_20":1950.0,"sma_60":1897.23,"sma_120":1948.75},{"date":"2026-03-04","open":2169,"high":2188,"low":1957,"close":2094,"volume":971108,"rsi_14":83.92,"sma_20":1966.85,"sma_60":1901.9,"sma_120":1948.92},{"date":"2026-03-05","open":2174,"high":2245,"low":2117,"close":2212,"volume":675178,"rsi_14":86.34,"sma_20":1990.55,"sma_60":1908.65,"sma_120":1950.12},{"date":"2026-03-06","open":2212,"high":2268,"low":2103,"close":2240,"volume":587121,"rsi_14":86.7,"sma_20":2010.25,"sma_60":1915.98,"sma_120":1952.17},{"date":"2026-03-09","open":2282,"high":2339,"low":2122,"close":2320,"volume":744206,"rsi_14":87.8,"sma_20":2036.95,"sma_60":1925.4,"sma_120":1954.96},{"date":"2026-03-10","open":2320,"high":2339,"low":2254,"close":2292,"volume":408446,"rsi_14":83.95,"sma_20":2064.05,"sma_60":1934.3,"sma_120":1957.5},{"date":"2026-03-11","open":2245,"high":2438,"low":2245,"close":2410,"volume":818271,"rsi_14":85.64,"sma_20":2099.35,"sma_60":1945.88,"sma_120":1961.08},{"date":"2026-03-12","open":2410,"high":2608,"low":2391,"close":2509,"volume":999484,"rsi_14":86.93,"sma_20":2142.45,"sma_60":1959.55,"sma_120":1965.33},{"date":"2026-03-13","open":2518,"high":2603,"low":2429,"close":2462,"volume":519919,"rsi_14":83.9,"sma_20":2182.3,"sma_60":1972.1,"sma_120":1969.12},{"date":"2026-03-16","open":2443,"high":2589,"low":2429,"close":2584,"volume":509142,"rsi_14":85.22,"sma_20":2228.15,"sma_60":1988.8,"sma_120":1972.38},{"date":"2026-03-17","open":2603,"high":2631,"low":2518,"close":2537,"volume":389971,"rsi_14":81.05,"sma_20":2270.65,"sma_60":2000.55,"sma_120":1978.25},{"date":"2026-03-18","open":2584,"high":2584,"low":2452,"close":2551,"volume":356062,"rsi_14":81.72,"sma_20":2311.9,"sma_60":2014.3,"sma_120":1983.04},{"date":"2026-03-19","open":2561,"high":2561,"low":2424,"close":2447,"volume":459127,"rsi_14":67.84,"sma_20":2346.15,"sma_60":2026.53,"sma_120":1987.0},{"date":"2026-03-20","open":2433,"high":2509,"low":2400,"close":2509,"volume":490909,"rsi_14":69.38,"sma_20":2382.9,"sma_60":2040.02,"sma_120":1991.54},{"date":"2026-03-23","open":2476,"high":2561,"low":2443,"close":2480,"volume":493781,"rsi_14":66.02,"sma_20":2418.85,"sma_60":2053.1,"sma_120":1996.04},{"date":"2026-03-24","open":2542,"high":2740,"low":2504,"close":2688,"volume":957439,"rsi_14":76.92,"sma_20":2463.9,"sma_60":2069.77,"sma_120":2002.29},{"date":"2026-03-25","open":2693,"high":2777,"low":2603,"close":2759,"volume":729501,"rsi_14":75.89,"sma_20":2511.05,"sma_60":2087.52,"sma_120":2009.33},{"date":"2026-03-26","open":2768,"high":2792,"low":2641,"close":2678,"volume":481754,"rsi_14":69.79,"sma_20":2554.25,"sma_60":2103.72,"sma_120":2015.92},{"date":"2026-03-27","open":2617,"high":2768,"low":2617,"close":2678,"volume":395409,"rsi_14":67.43,"sma_20":2584.25,"sma_60":2119.65,"sma_120":2022.75},{"date":"2026-03-30","open":2649,"high":2703,"low":2586,"close":2630,"volume":463723,"rsi_14":61.25,"sma_20":2606.5,"sma_60":2133.47,"sma_120":2028.38},{"date":"2026-03-31","open":2630,"high":2659,"low":2532,"close":2532,"volume":382872,"rsi_14":51.91,"sma_20":2621.5,"sma_60":2145.93,"sma_120":2033.51},{"date":"2026-04-01","open":2562,"high":2620,"low":2415,"close":2430,"volume":635874,"rsi_14":42.98,"sma_20":2635.25,"sma_60":2156.68,"sma_120":2037.91},{"date":"2026-04-02","open":2440,"high":2518,"low":2391,"close":2425,"volume":577344,"rsi_14":44.69,"sma_20":2642.5,"sma_60":2167.1,"sma_120":2042.62},{"date":"2026-04-03","open":2489,"high":2543,"low":2430,"close":2509,"volume":237537,"rsi_14":40.76,"sma_20":2651.0,"sma_60":2179.03,"sma_120":2047.78},{"date":"2026-04-06","open":2454,"high":2508,"low":2347,"close":2454,"volume":229057,"rsi_14":41.75,"sma_20":2654.0,"sma_60":2191.03,"sma_120":2052.97},{"date":"2026-04-07","open":2513,"high":2513,"low":2440,"close":2454,"volume":186021,"rsi_14":40.89,"sma_20":2658.5,"sma_60":2203.88,"sma_120":2057.01},{"date":"2026-04-08","open":2513,"high":2693,"low":2493,"close":2605,"volume":291865,"rsi_14":53.77,"sma_20":2664.5,"sma_60":2220.65,"sma_120":2061.8},{"date":"2026-04-09","open":2630,"high":2630,"low":2425,"close":2445,"volume":298369,"rsi_14":43.53,"sma_20":2657.0,"sma_60":2233.78,"sma_120":2065.68},{"date":"2026-04-10","open":2469,"high":2532,"low":2445,"close":2513,"volume":182151,"rsi_14":47.92,"sma_20":2655.5,"sma_60":2248.23,"sma_120":2069.51},{"date":"2026-04-13","open":2489,"high":2615,"low":2445,"close":2557,"volume":204051,"rsi_14":39.02,"sma_20":2649.75,"sma_60":2261.88,"sma_120":2073.84},{"date":"2026-04-14","open":2562,"high":2678,"low":2542,"close":2669,"volume":274523,"rsi_14":41.31,"sma_20":2652.25,"sma_60":2275.78,"sma_120":2079.8},{"date":"2026-04-15","open":2669,"high":2717,"low":2615,"close":2678,"volume":214665,"rsi_14":45.45,"sma_20":2654.5,"sma_60":2289.28,"sma_120":2085.8},{"date":"2026-04-16","open":2678,"high":2805,"low":2664,"close":2795,"volume":297516,"rsi_14":51.35,"sma_20":2668.25,"sma_60":2304.03,"sma_120":2092.88},{"date":"2026-04-17","open":2815,"high":2863,"low":2756,"close":2825,"volume":274477,"rsi_14":60.0,"sma_20":2680.25,"sma_60":2319.85,"sma_120":2100.38},{"date":"2026-04-20","open":2820,"high":2971,"low":2776,"close":2907,"volume":594738,"rsi_14":69.54,"sma_20":2698.0,"sma_60":2336.67,"sma_120":2108.84},{"date":"2026-04-21","open":2922,"high":3014,"low":2859,"close":3010,"volume":390792,"rsi_14":80.2,"sma_20":2710.0,"sma_60":2355.92,"sma_120":2118.53},{"date":"2026-04-22","open":3010,"high":3224,"low":2898,"close":3156,"volume":706973,"rsi_14":83.19,"sma_20":2725.75,"sma_60":2377.78,"sma_120":2129.32},{"date":"2026-04-23","open":3224,"high":3321,"low":3161,"close":3277,"volume":553813,"rsi_14":84.17,"sma_20":2752.0,"sma_60":2402.12,"sma_120":2141.18},{"date":"2026-04-24","open":3312,"high":3365,"low":3136,"close":3312,"volume":355673,"rsi_14":86.36,"sma_20":2780.0,"sma_60":2426.47,"sma_120":2153.34},{"date":"2026-04-27","open":3360,"high":3696,"low":3307,"close":3477,"volume":804068,"rsi_14":88.04,"sma_20":2823.5,"sma_60":2453.5,"sma_120":2167.28},{"date":"2026-04-28","open":3477,"high":3579,"low":3316,"close":3560,"volume":376895,"rsi_14":87.4,"sma_20":2876.25,"sma_60":2482.58,"sma_120":2181.99},{"date":"2026-04-29","open":3550,"high":3652,"low":3438,"close":3555,"volume":587948,"rsi_14":99.57,"sma_20":2934.0,"sma_60":2512.03,"sma_120":2198.29},{"date":"2026-04-30","open":3555,"high":3555,"low":3414,"close":3424,"volume":325129,"rsi_14":86.73,"sma_20":3029.25,"sma_60":2769.25,"sma_120":2609.07},{"date":"2026-05-04","open":3453,"high":3506,"low":3287,"close":3360,"volume":499415,"rsi_14":83.4,"sma_20":3030.5,"sma_60":2563.92,"sma_120":2224.18},{"date":"2026-05-06","open":3380,"high":3453,"low":3044,"close":3224,"volume":1042501,"rsi_14":72.62,"sma_20":3070.0,"sma_60":2586.98,"sma_120":2235.73},{"date":"2026-05-07","open":3224,"high":3302,"low":3092,"close":3185,"volume":337728,"rsi_14":70.16,"sma_20":3107.5,"sma_60":2610.02,"sma_120":2247.04},{"date":"2026-05-08","open":3185,"high":3234,"low":3088,"close":3214,"volume":277192,"rsi_14":67.92,"sma_20":3138.75,"sma_60":2634.2,"sma_120":2258.07},{"date":"2026-05-11","open":3253,"high":3287,"low":3000,"close":3000,"volume":524870,"rsi_14":56.47,"sma_20":3167.25,"sma_60":2655.57,"sma_120":2267.57},{"date":"2026-05-12","open":3019,"high":3204,"low":3010,"close":3063,"volume":687746,"rsi_14":55.84,"sma_20":3195.5,"sma_60":2677.77,"sma_120":2277.39},{"date":"2026-05-13","open":3029,"high":3122,"low":2902,"close":3014,"volume":297817,"rsi_14":50.19,"sma_20":3219.0,"sma_60":2698.97,"sma_120":2286.93},{"date":"2026-05-14","open":3014,"high":3151,"low":2966,"close":2980,"volume":382635,"rsi_14":42.5,"sma_20":3235.0,"sma_60":2719.3,"sma_120":2296.27},{"date":"2026-05-15","open":3014,"high":3185,"low":2956,"close":3068,"volume":604707,"rsi_14":40.77,"sma_20":3255.0,"sma_60":2740.47,"sma_120":2306.86},{"date":"2026-05-18","open":3068,"high":3161,"low":2985,"close":3039,"volume":288297,"rsi_14":37.93,"sma_20":3267.5,"sma_60":2760.63,"sma_120":2317.57},{"date":"2026-05-19","open":3014,"high":3088,"low":2854,"close":3024,"volume":470993,"rsi_14":26.87,"sma_20":3277.75,"sma_60":2780.3,"sma_120":2328.45},{"date":"2026-05-20","open":3073,"high":3073,"low":2805,"close":2859,"volume":428387,"rsi_14":16.97,"sma_20":3275.25,"sma_60":2797.37,"sma_120":2337.72},{"date":"2026-05-21","open":2839,"high":2932,"low":2829,"close":2849,"volume":181252,"rsi_14":16.89,"sma_20":3267.0,"sma_60":2813.63,"sma_120":2346.08},{"date":"2026-05-22","open":2868,"high":2976,"low":2863,"close":2946,"volume":217749,"rsi_14":26.89,"sma_20":3256.25,"sma_60":2831.02,"sma_120":2355.2},{"date":"2026-05-26","open":2946,"high":2985,"low":2786,"close":2863,"volume":424611,"rsi_14":26.39,"sma_20":3235.0,"sma_60":2847.08,"sma_120":2363.62},{"date":"2026-05-27","open":2888,"high":2917,"low":2620,"close":2737,"volume":562571,"rsi_14":26.64,"sma_20":3205.5,"sma_60":2856.58,"sma_120":2370.9},{"date":"2026-05-28","open":2722,"high":2767,"low":2618,"close":2678,"volume":335971,"rsi_14":25.22,"sma_20":3162.5,"sma_60":2864.17,"sma_120":2377.72},{"date":"2026-05-29","open":2826,"high":2846,"low":2599,"close":2673,"volume":292752,"rsi_14":23.08,"sma_20":3115.0,"sma_60":2870.92,"sma_120":2384.07},{"date":"2026-06-01","open":2673,"high":2683,"low":2470,"close":2505,"volume":355330,"rsi_14":24.17,"sma_20":3059.25,"sma_60":2876.17,"sma_120":2389.03},{"date":"2026-06-02","open":2505,"high":2564,"low":2371,"close":2470,"volume":327330,"rsi_14":18.54,"sma_20":3008.5,"sma_60":2878.75,"sma_120":2393.7},{"date":"2026-06-04","open":2426,"high":2524,"low":2366,"close":2460,"volume":237628,"rsi_14":19.29,"sma_20":2960.5,"sma_60":2880.67,"sma_120":2398.32},{"date":"2026-06-05","open":2450,"high":2608,"low":2401,"close":2554,"volume":239097,"rsi_14":27.27,"sma_20":2924.25,"sma_60":2882.75,"sma_120":2404.07},{"date":"2026-06-08","open":2480,"high":2529,"low":2386,"close":2421,"volume":177812,"rsi_14":17.89,"sma_20":2883.25,"sma_60":2883.08,"sma_120":2408.69},{"date":"2026-06-09","open":2421,"high":2608,"low":2421,"close":2490,"volume":268599,"rsi_14":23.45,"sma_20":2844.25,"sma_60":2882.5,"sma_120":2414.19},{"date":"2026-06-10","open":2490,"high":2520,"low":2401,"close":2490,"volume":179356,"rsi_14":23.77,"sma_20":2816.25,"sma_60":2880.17,"sma_120":2419.86},{"date":"2026-06-11","open":2460,"high":2529,"low":2416,"close":2431,"volume":149216,"rsi_14":26.37,"sma_20":2782.0,"sma_60":2877.67,"sma_120":2424.88},{"date":"2026-06-12","open":2421,"high":2529,"low":2371,"close":2510,"volume":394885,"rsi_14":32.09,"sma_20":2754.25,"sma_60":2874.33,"sma_120":2430.63},{"date":"2026-06-15","open":2520,"high":2599,"low":2480,"close":2505,"volume":109375,"rsi_14":25.0,"sma_20":2728.0,"sma_60":2871.75,"sma_120":2436.15},{"date":"2026-06-16","open":2495,"high":2554,"low":2371,"close":2450,"volume":165503,"rsi_14":25.79,"sma_20":2694.5,"sma_60":2868.0,"sma_120":2441.15},{"date":"2026-06-17","open":2450,"high":2579,"low":2396,"close":2485,"volume":114366,"rsi_14":42.05,"sma_20":2521.25,"sma_60":2835.58,"sma_120":2477.62},{"date":"2026-06-18","open":2490,"high":2515,"low":2440,"close":2470,"volume":84145,"rsi_14":36.36,"sma_20":2634.0,"sma_60":2864.0,"sma_120":2452.01},{"date":"2026-06-19","open":2480,"high":2490,"low":2327,"close":2416,"volume":155092,"rsi_14":34.15,"sma_20":2609.5,"sma_60":2860.92,"sma_120":2457.01},{"date":"2026-06-22","open":2416,"high":2445,"low":2292,"close":2352,"volume":123407,"rsi_14":39.16,"sma_20":2582.25,"sma_60":2853.08,"sma_120":2461.43},{"date":"2026-06-23","open":2352,"high":2396,"low":2223,"close":2248,"volume":201293,"rsi_14":35.67,"sma_20":2544.75,"sma_60":2842.25,"sma_120":2464.88},{"date":"2026-06-24","open":2174,"high":2352,"low":2124,"close":2268,"volume":162329,"rsi_14":37.74,"sma_20":2512.5,"sma_60":2833.17,"sma_120":2468.44},{"date":"2026-06-25","open":2268,"high":2391,"low":2179,"close":2371,"volume":338045,"rsi_14":38.51,"sma_20":2492.0,"sma_60":2825.83,"sma_120":2472.74},{"date":"2026-06-26","open":2431,"high":2515,"low":2302,"close":2480,"volume":417289,"rsi_14":53.85,"sma_20":2482.0,"sma_60":2822.67,"sma_120":2478.07},{"date":"2026-06-29","open":2480,"high":2653,"low":2401,"close":2628,"volume":361487,"rsi_14":58.14,"sma_20":2479.75,"sma_60":2823.67,"sma_120":2484.8},{"date":"2026-06-30","open":2608,"high":2737,"low":2564,"close":2707,"volume":357444,"rsi_14":61.7,"sma_20":2490.0,"sma_60":2827.75,"sma_120":2492.22},{"date":"2026-07-01","open":2727,"high":2915,"low":2702,"close":2870,"volume":456722,"rsi_14":71.29,"sma_20":2510.25,"sma_60":2834.67,"sma_120":2500.88},{"date":"2026-07-02","open":2915,"high":3014,"low":2836,"close":2964,"volume":423928,"rsi_14":71.7,"sma_20":2535.75,"sma_60":2842.25,"sma_120":2510.64},{"date":"2026-07-03","open":2954,"high":3009,"low":2875,"close":2984,"volume":296676,"rsi_14":72.56,"sma_20":2557.5,"sma_60":2850.58,"sma_120":2520.81},{"date":"2026-07-06","open":2984,"high":3063,"low":2900,"close":2984,"volume":229993,"rsi_14":76.47,"sma_20":2586.0,"sma_60":2858.92,"sma_120":2531.4},{"date":"2026-07-07","open":2984,"high":3004,"low":2865,"close":2934,"volume":259925,"rsi_14":71.98,"sma_20":2608.5,"sma_60":2863.83,"sma_120":2542.24},{"date":"2026-07-08","open":2885,"high":2979,"low":2885,"close":2969,"volume":887677,"rsi_14":73.93,"sma_20":2632.75,"sma_60":2872.08,"sma_120":2552.93},{"date":"2026-07-09","open":2920,"high":3078,"low":2920,"close":2969,"volume":254754,"rsi_14":78.0,"sma_20":2660.0,"sma_60":2879.17,"sma_120":2563.7},{"date":"2026-07-10","open":2989,"high":3038,"low":2895,"close":3018,"volume":153328,"rsi_14":84.26,"sma_20":2685.75,"sma_60":2886.33,"sma_120":2574.11},{"date":"2026-07-13","open":3018,"high":3053,"low":2875,"close":2989,"volume":202347,"rsi_14":91.21,"sma_20":2710.25,"sma_60":2891.08,"sma_120":2583.43},{"date":"2026-07-14","open":2984,"high":2984,"low":2890,"close":2925,"volume":123444,"rsi_14":84.82,"sma_20":2734.25,"sma_60":2894.58,"sma_120":2591.93},{"date":"2026-07-15","open":2944,"high":2974,"low":2880,"close":2949,"volume":115120,"rsi_14":83.43,"sma_20":2757.75,"sma_60":2896.5,"sma_120":2600.27},{"date":"2026-07-16","open":2954,"high":2959,"low":2870,"close":2939,"volume":124489,"rsi_14":80.0,"sma_20":2781.5,"sma_60":2897.75,"sma_120":2608.8},{"date":"2026-07-20","open":2920,"high":2925,"low":2836,"close":2865,"volume":169563,"rsi_14":67.14,"sma_20":2804.25,"sma_60":2896.33,"sma_120":2616.5},{"date":"2026-07-21","open":2865,"high":2890,"low":2776,"close":2870,"volume":147400,"rsi_14":63.2,"sma_20":2830.5,"sma_60":2893.25,"sma_120":2624.58},{"date":"2026-07-22","open":2865,"high":2915,"low":2816,"close":2836,"volume":127412,"rsi_14":46.46,"sma_20":2860.25,"sma_60":2887.08,"sma_120":2632.43},{"date":"2026-07-23","open":2836,"high":2900,"low":2836,"close":2880,"volume":87903,"rsi_14":40.45,"sma_20":2891.25,"sma_60":2879.58,"sma_120":2640.85},{"date":"2026-07-24","open":2880,"high":2900,"low":2796,"close":2831,"volume":122067,"rsi_14":33.68,"sma_20":2914.5,"sma_60":2870.67,"sma_120":2648.57},{"date":"2026-07-27","open":2846,"high":2915,"low":2841,"close":2880,"volume":55175,"rsi_14":40.0,"sma_20":2934.75,"sma_60":2859.75,"sma_120":2656.62},{"date":"2026-07-28","open":2870,"high":2880,"low":2776,"close":2826,"volume":150100,"rsi_14":39.62,"sma_20":2944.75,"sma_60":2846.5,"sma_120":2664.54},{"date":"2026-07-29","open":2865,"high":2865,"low":2737,"close":2771,"volume":309576,"rsi_14":31.82,"sma_20":2948.0,"sma_60":2832.42,"sma_120":2672.22},{"date":"2026-07-30","open":2806,"high":2900,"low":2767,"close":2880,"volume":166386,"rsi_14":43.18,"sma_20":2948.5,"sma_60":2822.42,"sma_120":2680.93},{"date":"2026-07-31","open":2910,"high":3191,"low":2865,"close":3009,"volume":211817,"rsi_14":49.32,"sma_20":2950.75,"sma_60":2815.67,"sma_120":2689.79},{"date":"2026-08-03","open":3009,"high":3073,"low":3004,"close":3053,"volume":135702,"rsi_14":54.3,"sma_20":2954.25,"sma_60":2812.0,"sma_120":2699.49},{"date":"2026-08-04","open":3078,"high":3112,"low":3023,"close":3053,"volume":84719,"rsi_14":59.42,"sma_20":2957.75,"sma_60":2809.0,"sma_120":2709.51},{"date":"2026-08-05","open":3083,"high":3112,"low":3028,"close":3063,"volume":136516,"rsi_14":58.52,"sma_20":2964.25,"sma_60":2805.67,"sma_120":2719.93},{"date":"2026-08-06","open":3063,"high":3290,"low":3063,"close":3285,"volume":390324,"rsi_14":69.66,"sma_20":2980.25,"sma_60":2809.75,"sma_120":2732.66},{"date":"2026-08-07","open":3290,"high":3414,"low":3256,"close":3399,"volume":201988,"rsi_14":79.03,"sma_20":3002.0,"sma_60":2814.67,"sma_120":2746.22},{"date":"2026-08-10","open":3399,"high":3424,"low":3127,"close":3340,"volume":297287,"rsi_14":74.11,"sma_20":3018.25,"sma_60":2819.42,"sma_120":2759.19},{"date":"2026-08-11","open":3359,"high":3458,"low":3196,"close":3280,"volume":278947,"rsi_14":72.28,"sma_20":3033.0,"sma_60":2823.75,"sma_120":2771.53},{"date":"2026-08-12","open":3280,"high":3310,"low":3191,"close":3261,"volume":182687,"rsi_14":69.54,"sma_20":3050.0,"sma_60":2826.25,"sma_120":2783.36},{"date":"2026-08-13","open":3275,"high":3295,"low":3206,"close":3251,"volume":150579,"rsi_14":72.49,"sma_20":3065.25,"sma_60":2829.08,"sma_120":2794.86},{"date":"2026-08-14","open":3251,"high":3315,"low":3172,"close":3305,"volume":183568,"rsi_14":72.63,"sma_20":3083.75,"sma_60":2833.08,"sma_120":2806.69},{"date":"2026-08-18","open":3340,"high":3354,"low":3216,"close":3241,"volume":188472,"rsi_14":71.88,"sma_20":3102.75,"sma_60":2838.83,"sma_120":2818.1},{"date":"2026-08-19","open":3300,"high":3300,"low":3162,"close":3251,"volume":151038,"rsi_14":76.5,"sma_20":3122.0,"sma_60":2844.92,"sma_120":2829.28},{"date":"2026-08-20","open":3330,"high":3330,"low":3201,"close":3275,"volume":106407,"rsi_14":74.1,"sma_20":3144.25,"sma_60":2849.75,"sma_120":2840.38},{"date":"2026-08-21","open":3280,"high":3310,"low":3093,"close":3241,"volume":97170,"rsi_14":65.99,"sma_20":3162.5,"sma_60":2855.42,"sma_120":2851.25},{"date":"2026-08-24","open":3211,"high":3290,"low":3186,"close":3246,"volume":111020,"rsi_14":64.03,"sma_20":3183.5,"sma_60":2863.33,"sma_120":2859.96},{"date":"2026-08-25","open":3246,"high":3305,"low":3211,"close":3290,"volume":114789,"rsi_14":66.22,"sma_20":3204.25,"sma_60":2873.67,"sma_120":2868.92},{"date":"2026-08-26","open":3221,"high":3384,"low":3221,"close":3340,"volume":181355,"rsi_14":67.95,"sma_20":3230.25,"sma_60":2884.92,"sma_120":2877.92},{"date":"2026-08-27","open":3340,"high":3354,"low":3246,"close":3305,"volume":152612,"rsi_14":51.69,"sma_20":3257.25,"sma_60":2898.42,"sma_120":2887.29},{"date":"2026-08-28","open":3300,"high":3325,"low":3255,"close":3295,"volume":117374,"rsi_14":36.19,"sma_20":3276.25,"sma_60":2911.67,"sma_120":2895.21},{"date":"2026-08-31","open":3335,"high":3380,"low":3225,"close":3375,"volume":162473,"rsi_14":49.54,"sma_20":3292.75,"sma_60":2926.42,"sma_120":2903.54},{"date":"2026-09-01","open":3375,"high":3445,"low":3295,"close":3295,"volume":60784,"rsi_14":47.79,"sma_20":3303.0,"sma_60":2938.25,"sma_120":2910.5},{"date":"2026-09-02","open":3220,"high":3365,"low":3220,"close":3275,"volume":34482,"rsi_14":47.79,"sma_20":3312.25,"sma_60":2952.0,"sma_120":2917.54},{"date":"2026-09-03","open":3290,"high":3290,"low":3175,"close":3235,"volume":153211,"rsi_14":45.38,"sma_20":3319.0,"sma_60":2963.92,"sma_120":2923.21},{"date":"2026-09-04","open":3255,"high":3330,"low":3220,"close":3300,"volume":119872,"rsi_14":46.28,"sma_20":3317.75,"sma_60":2976.92,"sma_120":2928.54},{"date":"2026-09-07","open":3300,"high":3375,"low":3257,"close":3285,"volume":75780,"rsi_14":50.45,"sma_20":3310.0,"sma_60":2990.67,"sma_120":2934.17},{"date":"2026-09-08","open":3285,"high":3340,"low":3240,"close":3240,"volume":108446,"rsi_14":45.76,"sma_20":3303.0,"sma_60":3002.33,"sma_120":2938.33},{"date":"2026-09-09","open":3235,"high":3285,"low":3195,"close":3255,"volume":158824,"rsi_14":44.83,"sma_20":3299.75,"sma_60":3014.33,"sma_120":2943.04},{"date":"2026-09-10","open":3220,"high":3275,"low":3205,"close":3230,"volume":106371,"rsi_14":45.61,"sma_20":3296.25,"sma_60":3026.83,"sma_120":2947.42},{"date":"2026-09-11","open":3230,"high":3270,"low":3095,"close":3140,"volume":238527,"rsi_14":38.93,"sma_20":3288.75,"sma_60":3037.25,"sma_120":2951.96},{"date":"2026-09-14","open":3095,"high":3330,"low":3000,"close":3210,"volume":148571,"rsi_14":41.18,"sma_20":3282.0,"sma_60":3049.08,"sma_120":2956.54},{"date":"2026-09-15","open":3210,"high":3235,"low":3140,"close":3205,"volume":67685,"rsi_14":36.22,"sma_20":3278.25,"sma_60":3061.75,"sma_120":2961.33},{"date":"2026-09-16","open":3200,"high":3200,"low":2980,"close":3050,"volume":157672,"rsi_14":30.46,"sma_20":3266.25,"sma_60":3072.92,"sma_120":2963.0},{"date":"2026-09-17","open":3065,"high":3090,"low":3000,"close":3080,"volume":60635,"rsi_14":35.37,"sma_20":3254.5,"sma_60":3086.33,"sma_120":2964.29},{"date":"2026-09-18","open":3080,"high":3080,"low":3010,"close":3060,"volume":40032,"rsi_14":26.67,"sma_20":3243.5,"sma_60":3099.08,"sma_120":2966.12},{"date":"2026-09-21","open":3020,"high":3050,"low":2950,"close":2960,"volume":117905,"rsi_14":25.9,"sma_20":3227.25,"sma_60":3108.42,"sma_120":2967.12},{"date":"2026-09-22","open":2975,"high":3100,"low":2940,"close":2980,"volume":63078,"rsi_14":28.78,"sma_20":3209.75,"sma_60":3116.25,"sma_120":2969.46},{"date":"2026-09-23","open":2970,"high":3000,"low":2925,"close":2995,"volume":51345,"rsi_14":32.09,"sma_20":3190.5,"sma_60":3121.83,"sma_120":2972.75},{"date":"2026-09-28","open":2955,"high":2990,"low":2905,"close":2935,"volume":36141,"rsi_14":22.56,"sma_20":3170.0,"sma_60":3125.08,"sma_120":2976.42},{"date":"2026-09-29","open":2920,"high":2960,"low":2865,"close":2920,"volume":52981,"rsi_14":22.56,"sma_20":3151.25,"sma_60":3125.33,"sma_120":2980.0},{"date":"2026-09-30","open":2920,"high":2970,"low":2875,"close":2950,"volume":41862,"rsi_14":27.69,"sma_20":3130.0,"sma_60":3124.5,"sma_120":2983.38},{"date":"2026-10-01","open":3000,"high":3000,"low":2890,"close":2920,"volume":62873,"rsi_14":24.81,"sma_20":3111.25,"sma_60":3122.83,"sma_120":2986.71},{"date":"2026-10-02","open":2895,"high":3040,"low":2860,"close":2895,"volume":38854,"rsi_14":24.81,"sma_20":3092.25,"sma_60":3120.75,"sma_120":2989.83},{"date":"2026-10-06","open":2895,"high":2925,"low":2835,"close":2880,"volume":55552,"rsi_14":27.97,"sma_20":3074.5,"sma_60":3119.25,"sma_120":2991.54},{"date":"2026-10-07","open":2880,"high":2890,"low":2815,"close":2840,"volume":57070,"rsi_14":16.96,"sma_20":3051.5,"sma_60":3116.5,"sma_120":2994.29},{"date":"2026-10-08","open":2850,"high":2855,"low":2790,"close":2820,"volume":38006,"rsi_14":16.52,"sma_20":3028.25,"sma_60":3113.42,"sma_120":2996.29},{"date":"2026-10-12","open":2820,"high":2840,"low":2675,"close":2775,"volume":108373,"rsi_14":20.43,"sma_20":3005.0,"sma_60":3108.75,"sma_120":2997.54},{"date":"2026-10-13","open":2770,"high":2805,"low":2675,"close":2790,"volume":106392,"rsi_14":17.78,"sma_20":2981.75,"sma_60":3104.83,"sma_120":2997.96},{"date":"2026-10-14","open":2735,"high":2935,"low":2680,"close":2820,"volume":35318,"rsi_14":23.91,"sma_20":2961.25,"sma_60":3102.5,"sma_120":2998.54},{"date":"2026-10-15","open":2725,"high":3300,"low":2610,"close":2815,"volume":104828,"rsi_14":30.14,"sma_20":2945.0,"sma_60":3099.67,"sma_120":2998.08},{"date":"2026-10-16","open":2815,"high":2925,"low":2815,"close":2920,"volume":79152,"rsi_14":43.33,"sma_20":2930.5,"sma_60":3098.75,"sma_120":2998.25},{"date":"2026-10-19","open":2910,"high":3455,"low":2820,"close":2930,"volume":54760,"rsi_14":42.7,"sma_20":2916.75,"sma_60":3099.25,"sma_120":2997.79},{"date":"2026-10-20","open":2850,"high":2930,"low":2825,"close":2900,"volume":39105,"rsi_14":45.78,"sma_20":2909.25,"sma_60":3099.17,"sma_120":2996.21},{"date":"2026-10-21","open":2925,"high":2925,"low":2745,"close":2880,"volume":16073,"rsi_14":45.24,"sma_20":2899.25,"sma_60":3099.33,"sma_120":2993.21},{"date":"2026-10-22","open":2910,"high":2910,"low":2735,"close":2790,"volume":59759,"rsi_14":33.33,"sma_20":2885.75,"sma_60":3097.25,"sma_120":2988.42},{"date":"2026-10-23","open":2820,"high":2820,"low":2730,"close":2805,"volume":11766}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":404.62,"pbr":1.37,"per":6.93,"roa":4.35,"roe":4.91,"grade":"C","comment":"PER 6.85배, ROE 4.91%","revenue":81684774142.0,"analysis":"PER 6.8배입니다. ROE 4.9%입니다. 시가총액 1543.15억. 매출 816.85억, 영업이익 186.44억.","eps_basis":"TTM","debt_ratio":0.12822906517457155,"market_cap":156264362100,"net_income":23228396007.0,"total_debt":14613816040.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":128580302656.0,"total_equity":113966486616.0,"profit_margin":28.44,"revenue_basis":"TTM","dividend_yield":4.69,"net_income_basis":"TTM","operating_income":18643721132.0,"operating_margin":22.82,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":2805.0,"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":"2022-11-17","close":1727.4158},{"date":"2022-11-18","close":1793.6953},{"date":"2022-11-21","close":1760.5554},{"date":"2022-11-22","close":1648.7086},{"date":"2022-11-23","close":1636.281},{"date":"2022-11-24","close":1669.4209},{"date":"2022-11-25","close":1648.7086},{"date":"2022-11-28","close":1574.1438},{"date":"2022-11-29","close":1541.0039},{"date":"2022-11-30","close":1512.0065},{"date":"2022-12-01","close":1507.864},{"date":"2022-12-02","close":1474.724},{"date":"2022-12-05","close":1478.8666},{"date":"2022-12-06","close":1478.8666},{"date":"2022-12-07","close":1507.864},{"date":"2022-12-08","close":1483.0092},{"date":"2022-12-09","close":1507.864},{"date":"2022-12-12","close":1532.7191},{"date":"2022-12-13","close":1512.0065},{"date":"2022-12-14","close":1512.0065},{"date":"2022-12-15","close":1499.579},{"date":"2022-12-16","close":1474.724},{"date":"2022-12-19","close":1462.2968},{"date":"2022-12-20","close":1449.8694},{"date":"2022-12-21","close":1433.2993},{"date":"2022-12-22","close":1429.1569},{"date":"2022-12-23","close":1354.5922},{"date":"2022-12-26","close":1342.1647},{"date":"2022-12-27","close":1449.8694},{"date":"2022-12-28","close":1458.4485},{"date":"2022-12-29","close":1501.3439},{"date":"2023-01-02","close":1557.1082},{"date":"2023-01-03","close":1625.741},{"date":"2023-01-04","close":1612.8723},{"date":"2023-01-05","close":1569.9768},{"date":"2023-01-06","close":1582.8455},{"date":"2023-01-09","close":1582.8455},{"date":"2023-01-10","close":1552.8186},{"date":"2023-01-11","close":1539.95},{"date":"2023-01-12","close":1492.7648},{"date":"2023-01-13","close":1501.3439},{"date":"2023-01-16","close":1557.1082},{"date":"2023-01-17","close":1552.8186},{"date":"2023-01-18","close":1578.556},{"date":"2023-01-19","close":1587.135},{"date":"2023-01-20","close":1578.556},{"date":"2023-01-25","close":1591.4246},{"date":"2023-01-26","close":1580.2719},{"date":"2023-01-27","close":1580.2719},{"date":"2023-01-30","close":1580.2719},{"date":"2023-01-31","close":1534.8024},{"date":"2023-02-01","close":1559.6819},{"date":"2023-02-02","close":1559.6819},{"date":"2023-02-03","close":1667.7786},{"date":"2023-02-06","close":1629.1726},{"date":"2023-02-07","close":1629.1726},{"date":"2023-02-08","close":1656.6259},{"date":"2023-02-09","close":1643.7572},{"date":"2023-02-10","close":1608.5826},{"date":"2023-02-13","close":1705.5266},{"date":"2023-02-14","close":2114.7502},{"date":"2023-02-15","close":2024.6696},{"date":"2023-02-16","close":2213.4099},{"date":"2023-02-17","close":2024.6696},{"date":"2023-02-20","close":1990.3534},{"date":"2023-02-21","close":1926.0098},{"date":"2023-02-22","close":1908.8518},{"date":"2023-02-23","close":1848.7979},{"date":"2023-02-24","close":1865.9559},{"date":"2023-02-27","close":1913.1411},{"date":"2023-02-28","close":1865.9559},{"date":"2023-03-02","close":1895.983},{"date":"2023-03-03","close":1900.2723},{"date":"2023-03-06","close":1917.4308},{"date":"2023-03-07","close":1784.4545},{"date":"2023-03-08","close":1715.8215},{"date":"2023-03-09","close":1652.3363},{"date":"2023-03-10","close":1714.9636},{"date":"2023-03-13","close":1692.6581},{"date":"2023-03-14","close":1671.2103},{"date":"2023-03-15","close":1720.1111},{"date":"2023-03-16","close":1732.9799},{"date":"2023-03-17","close":1745.8485},{"date":"2023-03-20","close":1741.559},{"date":"2023-03-21","close":1814.4814},{"date":"2023-03-22","close":1805.9023},{"date":"2023-03-23","close":1745.8485},{"date":"2023-03-24","close":1793.0336},{"date":"2023-03-27","close":1775.8754},{"date":"2023-03-28","close":1844.5082},{"date":"2023-03-29","close":1784.4545},{"date":"2023-03-30","close":1745.8485},{"date":"2023-03-31","close":1745.8485},{"date":"2023-04-03","close":1810.1918},{"date":"2023-04-04","close":1844.5082},{"date":"2023-04-05","close":1805.9023},{"date":"2023-04-06","close":1870.2456},{"date":"2023-04-07","close":1874.5353},{"date":"2023-04-10","close":1793.0336},{"date":"2023-04-11","close":1801.6129},{"date":"2023-04-12","close":1771.5858},{"date":"2023-04-13","close":1784.4545},{"date":"2023-04-14","close":1810.1918},{"date":"2023-04-17","close":1784.4545},{"date":"2023-04-18","close":1818.771},{"date":"2023-04-19","close":1835.9291},{"date":"2023-04-20","close":1720.1111},{"date":"2023-04-21","close":1654.9098},{"date":"2023-04-24","close":1588.8507},{"date":"2023-04-25","close":1538.2341},{"date":"2023-04-26","close":1534.8024},{"date":"2023-04-27","close":1551.1029},{"date":"2023-04-28","close":1513.3547},{"date":"2023-05-02","close":1509.923},{"date":"2023-05-03","close":1482.4698},{"date":"2023-05-04","close":1478.1803},{"date":"2023-05-08","close":1503.0597},{"date":"2023-05-09","close":1465.3118},{"date":"2023-05-10","close":1450.7272},{"date":"2023-05-11","close":1497.9122},{"date":"2023-05-12","close":1527.0812},{"date":"2023-05-15","close":1509.923},{"date":"2023-05-16","close":1513.3547},{"date":"2023-05-17","close":1496.1964},{"date":"2023-05-18","close":1450.7272},{"date":"2023-05-19","close":1451.5851},{"date":"2023-05-22","close":1467.8854},{"date":"2023-05-23","close":1474.7487},{"date":"2023-05-24","close":1473.8906},{"date":"2023-05-25","close":1473.0328},{"date":"2023-05-26","close":1444.7219},{"date":"2023-05-30","close":1458.4485},{"date":"2023-05-31","close":1458.4485},{"date":"2023-06-01","close":1459.3064},{"date":"2023-06-02","close":1459.3064},{"date":"2023-06-05","close":1462.738},{"date":"2023-06-07","close":1485.9015},{"date":"2023-06-08","close":1551.1029},{"date":"2023-06-09","close":1514.2125},{"date":"2023-06-12","close":1539.0922},{"date":"2023-06-13","close":1520.2179},{"date":"2023-06-14","close":1484.1858},{"date":"2023-06-15","close":1467.0275},{"date":"2023-06-16","close":1459.3064},{"date":"2023-06-19","close":1449.8694},{"date":"2023-06-20","close":1463.5958},{"date":"2023-06-21","close":1456.7327},{"date":"2023-06-22","close":1453.3008},{"date":"2023-06-23","close":1441.29},{"date":"2023-06-26","close":1419.8424},{"date":"2023-06-27","close":1443.864},{"date":"2023-06-28","close":1461.8801},{"date":"2023-06-29","close":1447.2955},{"date":"2023-06-30","close":1453.3008},{"date":"2023-07-03","close":1469.6012},{"date":"2023-07-04","close":1455.0167},{"date":"2023-07-05","close":1449.0114},{"date":"2023-07-06","close":1396.6787},{"date":"2023-07-07","close":1387.2417},{"date":"2023-07-10","close":1353.7832},{"date":"2023-07-11","close":1357.2148},{"date":"2023-07-12","close":1348.6357},{"date":"2023-07-13","close":1364.0782},{"date":"2023-07-14","close":1335.7671},{"date":"2023-07-17","close":1316.8932},{"date":"2023-07-18","close":1276.5713},{"date":"2023-07-19","close":1275.7134},{"date":"2023-07-20","close":1298.877},{"date":"2023-07-21","close":1274.8555},{"date":"2023-07-24","close":1194.2119},{"date":"2023-07-25","close":1161.6112},{"date":"2023-07-26","close":1121.2893},{"date":"2023-07-27","close":1186.4906},{"date":"2023-07-28","close":1178.7694},{"date":"2023-07-31","close":1175.3378},{"date":"2023-08-01","close":1209.6543},{"date":"2023-08-02","close":1173.6219},{"date":"2023-08-03","close":1249.118},{"date":"2023-08-04","close":1247.4022},{"date":"2023-08-07","close":1246.5443},{"date":"2023-08-08","close":1209.6543},{"date":"2023-08-09","close":1229.3861},{"date":"2023-08-10","close":1247.4022},{"date":"2023-08-11","close":1291.1558},{"date":"2023-08-14","close":1265.4183},{"date":"2023-08-16","close":1184.7748},{"date":"2023-08-17","close":1163.3271},{"date":"2023-08-18","close":1155.6058},{"date":"2023-08-21","close":1166.7587},{"date":"2023-08-22","close":1149.6005},{"date":"2023-08-23","close":1141.0214},{"date":"2023-08-24","close":1160.7532},{"date":"2023-08-25","close":1140.1635},{"date":"2023-08-28","close":1164.1851},{"date":"2023-08-29","close":1178.7694},{"date":"2023-08-30","close":1201.0751},{"date":"2023-08-31","close":1182.2012},{"date":"2023-09-01","close":1175.3378},{"date":"2023-09-04","close":1198.5013},{"date":"2023-09-05","close":1197.6436},{"date":"2023-09-06","close":1208.7964},{"date":"2023-09-07","close":1176.1957},{"date":"2023-09-08","close":1183.0591},{"date":"2023-09-11","close":1211.3702},{"date":"2023-09-12","close":1233.6758},{"date":"2023-09-13","close":1207.0804},{"date":"2023-09-14","close":1207.0804},{"date":"2023-09-15","close":1221.6652},{"date":"2023-09-18","close":1221.6652},{"date":"2023-09-19","close":1192.496},{"date":"2023-09-20","close":1197.6436},{"date":"2023-09-21","close":1159.0375},{"date":"2023-09-22","close":1132.4421},{"date":"2023-09-25","close":1121.2893},{"date":"2023-09-26","close":1098.9838},{"date":"2023-09-27","close":1107.5629},{"date":"2023-10-04","close":1062.9515},{"date":"2023-10-05","close":1078.3939},{"date":"2023-10-06","close":1102.4155},{"date":"2023-10-10","close":1144.4529},{"date":"2023-10-11","close":1179.6274},{"date":"2023-10-12","close":1294.5874},{"date":"2023-10-13","close":1275.7134},{"date":"2023-10-16","close":1307.4561},{"date":"2023-10-17","close":1304.8824},{"date":"2023-10-18","close":1252.5497},{"date":"2023-10-19","close":1227.6704},{"date":"2023-10-20","close":1251.6918},{"date":"2023-10-23","close":1224.2389},{"date":"2023-10-24","close":1246.5443},{"date":"2023-10-25","close":1260.271},{"date":"2023-10-26","close":1180.4852},{"date":"2023-10-27","close":1141.8793},{"date":"2023-10-30","close":1145.3109},{"date":"2023-10-31","close":1097.2681},{"date":"2023-11-01","close":1105.847},{"date":"2023-11-02","close":1176.1957},{"date":"2023-11-03","close":1191.6382},{"date":"2023-11-06","close":1207.9385},{"date":"2023-11-07","close":1171.0483},{"date":"2023-11-08","close":1213.9438},{"date":"2023-11-09","close":1194.2119},{"date":"2023-11-10","close":1145.3109},{"date":"2023-11-13","close":1145.3109},{"date":"2023-11-14","close":1180.4852},{"date":"2023-11-15","close":1200.2172},{"date":"2023-11-16","close":1228.5283},{"date":"2023-11-17","close":1191.6382},{"date":"2023-11-20","close":1201.0751},{"date":"2023-11-21","close":1200.2172},{"date":"2023-11-22","close":1184.7748},{"date":"2023-11-23","close":1185.6327},{"date":"2023-11-24","close":1177.9116},{"date":"2023-11-27","close":1195.9277},{"date":"2023-11-28","close":1200.2172},{"date":"2023-11-29","close":1201.0751},{"date":"2023-11-30","close":1212.2279},{"date":"2023-12-01","close":1215.6597},{"date":"2023-12-04","close":1211.3702},{"date":"2023-12-05","close":1128.1527},{"date":"2023-12-06","close":1147.8846},{"date":"2023-12-07","close":1122.1472},{"date":"2023-12-08","close":1122.1472},{"date":"2023-12-11","close":1123.8632},{"date":"2023-12-12","close":1086.1152},{"date":"2023-12-13","close":1068.9569},{"date":"2023-12-14","close":1068.099},{"date":"2023-12-15","close":1073.2465},{"date":"2023-12-18","close":1079.2517},{"date":"2023-12-19","close":1086.973},{"date":"2023-12-20","close":1099.8417},{"date":"2023-12-21","close":1088.689},{"date":"2023-12-22","close":1080.9677},{"date":"2023-12-26","close":1061.2357},{"date":"2023-12-27","close":1101.8097},{"date":"2023-12-28","close":1109.0229},{"date":"2024-01-02","close":1136.9738},{"date":"2024-01-03","close":1133.3672},{"date":"2024-01-04","close":1137.8756},{"date":"2024-01-05","close":1138.7771},{"date":"2024-01-08","close":1148.6952},{"date":"2024-01-09","close":1167.6298},{"date":"2024-01-10","close":1155.0068},{"date":"2024-01-11","close":1156.8099},{"date":"2024-01-12","close":1126.1539},{"date":"2024-01-15","close":1101.8097},{"date":"2024-01-16","close":1088.2849},{"date":"2024-01-17","close":1050.416},{"date":"2024-01-18","close":1052.2192},{"date":"2024-01-19","close":1069.3505},{"date":"2024-01-22","close":1083.7769},{"date":"2024-01-23","close":1086.4817},{"date":"2024-01-24","close":1127.9574},{"date":"2024-01-25","close":1148.6952},{"date":"2024-01-26","close":1146.892},{"date":"2024-01-29","close":1123.4491},{"date":"2024-01-30","close":1127.0558},{"date":"2024-01-31","close":1098.2031},{"date":"2024-02-01","close":1127.0558},{"date":"2024-02-02","close":1144.187},{"date":"2024-02-05","close":1119.8427},{"date":"2024-02-06","close":1114.4327},{"date":"2024-02-07","close":1119.8427},{"date":"2024-02-08","close":1126.1539},{"date":"2024-02-13","close":1139.6788},{"date":"2024-02-14","close":1145.9904},{"date":"2024-02-15","close":1140.5804},{"date":"2024-02-16","close":1143.2853},{"date":"2024-02-19","close":1155.9083},{"date":"2024-02-20","close":1159.515},{"date":"2024-02-21","close":1145.9904},{"date":"2024-02-22","close":1140.5804},{"date":"2024-02-23","close":1137.8756},{"date":"2024-02-26","close":1187.4659},{"date":"2024-02-27","close":1192.8759},{"date":"2024-02-28","close":1201.8922},{"date":"2024-02-29","close":1202.7939},{"date":"2024-03-04","close":1178.4495},{"date":"2024-03-05","close":1183.8594},{"date":"2024-03-06","close":1188.3677},{"date":"2024-03-07","close":1193.7773},{"date":"2024-03-08","close":1187.4659},{"date":"2024-03-11","close":1216.3186},{"date":"2024-03-12","close":1214.5153},{"date":"2024-03-13","close":1229.8433},{"date":"2024-03-14","close":1229.8433},{"date":"2024-03-15","close":1226.2367},{"date":"2024-03-18","close":1235.2531},{"date":"2024-03-19","close":1228.9417},{"date":"2024-03-20","close":1224.4332},{"date":"2024-03-21","close":1220.8268},{"date":"2024-03-22","close":1210.9087},{"date":"2024-03-25","close":1237.9579},{"date":"2024-03-26","close":1252.3844},{"date":"2024-03-27","close":1244.2695},{"date":"2024-03-28","close":1172.1379},{"date":"2024-03-29","close":1181.1545},{"date":"2024-04-01","close":1152.3018},{"date":"2024-04-02","close":1136.9738},{"date":"2024-04-03","close":1130.6625},{"date":"2024-04-04","close":1102.7113},{"date":"2024-04-05","close":1111.7279},{"date":"2024-04-08","close":1100.0063},{"date":"2024-04-09","close":1077.4653},{"date":"2024-04-11","close":1059.4324},{"date":"2024-04-12","close":1064.8423},{"date":"2024-04-15","close":1046.8093},{"date":"2024-04-16","close":991.809},{"date":"2024-04-17","close":998.1205},{"date":"2024-04-18","close":1013.4486},{"date":"2024-04-19","close":980.9893},{"date":"2024-04-22","close":1010.7437},{"date":"2024-04-23","close":1005.3337},{"date":"2024-04-24","close":1026.9731},{"date":"2024-04-25","close":1026.9731},{"date":"2024-04-26","close":1044.1045},{"date":"2024-04-29","close":1081.9735},{"date":"2024-04-30","close":1057.629},{"date":"2024-05-02","close":1044.1045},{"date":"2024-05-03","close":1074.7604},{"date":"2024-05-07","close":1063.9407},{"date":"2024-05-08","close":1081.9735},{"date":"2024-05-09","close":1077.4653},{"date":"2024-05-10","close":1079.2686},{"date":"2024-05-13","close":1073.8589},{"date":"2024-05-14","close":1069.3505},{"date":"2024-05-16","close":1048.6127},{"date":"2024-05-17","close":1050.416},{"date":"2024-05-20","close":1035.088},{"date":"2024-05-21","close":1021.5634},{"date":"2024-05-22","close":1018.8585},{"date":"2024-05-23","close":1007.1371},{"date":"2024-05-24","close":1018.8585},{"date":"2024-05-27","close":1034.1864},{"date":"2024-05-28","close":1054.9242},{"date":"2024-05-29","close":1070.2522},{"date":"2024-05-30","close":1082.8751},{"date":"2024-05-31","close":1075.6619},{"date":"2024-06-03","close":1086.4817},{"date":"2024-06-04","close":1081.0719},{"date":"2024-06-05","close":1063.9407},{"date":"2024-06-07","close":1055.8258},{"date":"2024-06-10","close":1063.9407},{"date":"2024-06-11","close":1064.8423},{"date":"2024-06-12","close":1064.8423},{"date":"2024-06-13","close":1097.3015},{"date":"2024-06-14","close":1088.2849},{"date":"2024-06-17","close":1081.9735},{"date":"2024-06-18","close":1062.1372},{"date":"2024-06-19","close":1065.7439},{"date":"2024-06-20","close":1071.1538},{"date":"2024-06-21","close":1050.416},{"date":"2024-06-24","close":1039.5962},{"date":"2024-06-25","close":1037.793},{"date":"2024-06-26","close":1045.9077},{"date":"2024-06-27","close":1023.3666},{"date":"2024-06-28","close":1021.5634},{"date":"2024-07-01","close":1023.3666},{"date":"2024-07-02","close":1013.4486},{"date":"2024-07-03","close":992.7108},{"date":"2024-07-04","close":979.186},{"date":"2024-07-05","close":1005.3337},{"date":"2024-07-08","close":992.7108},{"date":"2024-07-09","close":996.3172},{"date":"2024-07-10","close":999.0223},{"date":"2024-07-11","close":1007.1371},{"date":"2024-07-12","close":1037.793},{"date":"2024-07-15","close":1070.2522},{"date":"2024-07-16","close":1077.4653},{"date":"2024-07-17","close":1127.0558},{"date":"2024-07-18","close":1094.5966},{"date":"2024-07-19","close":1082.8751},{"date":"2024-07-22","close":1057.629},{"date":"2024-07-23","close":1070.2522},{"date":"2024-07-24","close":1066.6456},{"date":"2024-07-25","close":1049.5143},{"date":"2024-07-26","close":1063.9407},{"date":"2024-07-29","close":1069.3505},{"date":"2024-07-30","close":1063.0391},{"date":"2024-07-31","close":1056.7275},{"date":"2024-08-01","close":1081.9735},{"date":"2024-08-02","close":1051.3176},{"date":"2024-08-05","close":921.4808},{"date":"2024-08-06","close":966.563},{"date":"2024-08-07","close":999.924},{"date":"2024-08-08","close":986.3992},{"date":"2024-08-09","close":991.809},{"date":"2024-08-12","close":999.924},{"date":"2024-08-13","close":975.5795},{"date":"2024-08-14","close":987.3008},{"date":"2024-08-16","close":999.924},{"date":"2024-08-19","close":999.924},{"date":"2024-08-20","close":1035.088},{"date":"2024-08-21","close":1054.0226},{"date":"2024-08-22","close":1053.121},{"date":"2024-08-23","close":1072.9569},{"date":"2024-08-26","close":1074.7604},{"date":"2024-08-27","close":1104.5148},{"date":"2024-08-28","close":1093.6951},{"date":"2024-08-29","close":1090.99},{"date":"2024-08-30","close":1082.8751},{"date":"2024-09-02","close":1054.9242},{"date":"2024-09-03","close":1082.8751},{"date":"2024-09-04","close":1055.8258},{"date":"2024-09-05","close":1054.0226},{"date":"2024-09-06","close":1068.4489},{"date":"2024-09-09","close":1072.9569},{"date":"2024-09-10","close":1110.8262},{"date":"2024-09-11","close":1090.99},{"date":"2024-09-12","close":1087.3834},{"date":"2024-09-13","close":1099.1047},{"date":"2024-09-19","close":1123.4491},{"date":"2024-09-20","close":1157.7118},{"date":"2024-09-23","close":1201.8922},{"date":"2024-09-24","close":1195.5808},{"date":"2024-09-25","close":1180.2528},{"date":"2024-09-26","close":1169.433},{"date":"2024-09-27","close":1230.7449},{"date":"2024-09-30","close":1186.5642},{"date":"2024-10-02","close":1189.2692},{"date":"2024-10-04","close":1218.1219},{"date":"2024-10-07","close":1156.8099},{"date":"2024-10-08","close":1199.1874},{"date":"2024-10-10","close":1161.3184},{"date":"2024-10-11","close":1191.9742},{"date":"2024-10-14","close":1190.1709},{"date":"2024-10-15","close":1225.3351},{"date":"2024-10-16","close":1206.4005},{"date":"2024-10-17","close":1203.6956},{"date":"2024-10-18","close":1217.2202},{"date":"2024-10-21","close":1235.2531},{"date":"2024-10-22","close":1262.3025},{"date":"2024-10-23","close":1302.8765},{"date":"2024-10-24","close":1292.9585},{"date":"2024-10-25","close":1266.8108},{"date":"2024-10-28","close":1268.6139},{"date":"2024-10-29","close":1255.0892},{"date":"2024-10-30","close":1230.7449},{"date":"2024-10-31","close":1206.4005},{"date":"2024-11-01","close":1186.5642},{"date":"2024-11-04","close":1191.9742},{"date":"2024-11-05","close":1226.2367},{"date":"2024-11-06","close":1194.6792},{"date":"2024-11-07","close":1194.6792},{"date":"2024-11-08","close":1219.925},{"date":"2024-11-11","close":1195.5808},{"date":"2024-11-12","close":1172.1379},{"date":"2024-11-13","close":1151.4001},{"date":"2024-11-14","close":1120.7443},{"date":"2024-11-15","close":1182.9576},{"date":"2024-11-18","close":1260.4991},{"date":"2024-11-19","close":1315.4995},{"date":"2024-11-20","close":1269.5156},{"date":"2024-11-21","close":1251.4828},{"date":"2024-11-22","close":1251.4828},{"date":"2024-11-25","close":1288.45},{"date":"2024-11-26","close":1292.9585},{"date":"2024-11-27","close":1310.9912},{"date":"2024-11-28","close":1316.4011},{"date":"2024-11-29","close":1309.188},{"date":"2024-12-02","close":1400.254},{"date":"2024-12-03","close":1375.0079},{"date":"2024-12-04","close":1325.4175},{"date":"2024-12-05","close":1311.8928},{"date":"2024-12-06","close":1339.844},{"date":"2024-12-09","close":1344.3521},{"date":"2024-12-10","close":1380.4178},{"date":"2024-12-11","close":1398.4509},{"date":"2024-12-12","close":1415.5819},{"date":"2024-12-13","close":1392.1393},{"date":"2024-12-16","close":1423.6969},{"date":"2024-12-17","close":1432.7133},{"date":"2024-12-18","close":1395.7458},{"date":"2024-12-19","close":1397.5491},{"date":"2024-12-20","close":1390.3359},{"date":"2024-12-23","close":1391.2377},{"date":"2024-12-24","close":1373.2048},{"date":"2024-12-26","close":1377.7129},{"date":"2024-12-27","close":1373.2048},{"date":"2024-12-30","close":1401.1558},{"date":"2025-01-02","close":1379.5162},{"date":"2025-01-03","close":1344.3521},{"date":"2025-01-06","close":1373.2048},{"date":"2025-01-07","close":1419.1886},{"date":"2025-01-08","close":1467.8774},{"date":"2025-01-09","close":1485.0088},{"date":"2025-01-10","close":1528.2877},{"date":"2025-01-13","close":1514.7629},{"date":"2025-01-14","close":1514.7629},{"date":"2025-01-15","close":1512.9597},{"date":"2025-01-16","close":1546.3206},{"date":"2025-01-17","close":1520.1727},{"date":"2025-01-20","close":1489.5168},{"date":"2025-01-21","close":1513.8612},{"date":"2025-01-22","close":1521.0745},{"date":"2025-01-23","close":1536.4025},{"date":"2025-01-24","close":1558.9436},{"date":"2025-01-31","close":1528.2877},{"date":"2025-02-03","close":1512.058},{"date":"2025-02-04","close":1532.7958},{"date":"2025-02-05","close":1581.4846},{"date":"2025-02-06","close":1567.9598},{"date":"2025-02-07","close":1525.5828},{"date":"2025-02-10","close":1552.632},{"date":"2025-02-11","close":1536.4025},{"date":"2025-02-12","close":1522.8778},{"date":"2025-02-13","close":1532.7958},{"date":"2025-02-14","close":1537.304},{"date":"2025-02-17","close":1541.8124},{"date":"2025-02-18","close":1580.583},{"date":"2025-02-19","close":1581.4846},{"date":"2025-02-20","close":1576.075},{"date":"2025-02-21","close":1573.3698},{"date":"2025-02-24","close":1573.3698},{"date":"2025-02-25","close":1590.501},{"date":"2025-02-26","close":1607.6323},{"date":"2025-02-27","close":1609.4357},{"date":"2025-02-28","close":1619.3538},{"date":"2025-03-04","close":1608.5338},{"date":"2025-03-05","close":1591.4028},{"date":"2025-03-06","close":1604.9274},{"date":"2025-03-07","close":1664.4359},{"date":"2025-03-10","close":1668.0426},{"date":"2025-03-11","close":1643.6981},{"date":"2025-03-12","close":1652.7146},{"date":"2025-03-13","close":1631.9767},{"date":"2025-03-14","close":1603.1241},{"date":"2025-03-17","close":1604.9274},{"date":"2025-03-18","close":1645.5013},{"date":"2025-03-19","close":1644.5997},{"date":"2025-03-20","close":1630.1735},{"date":"2025-03-21","close":1634.6816},{"date":"2025-03-24","close":1640.9932},{"date":"2025-03-25","close":1587.7961},{"date":"2025-03-26","close":1576.075},{"date":"2025-03-27","close":1567.9598},{"date":"2025-03-28","close":1571.6953},{"date":"2025-03-31","close":1601.5791},{"date":"2025-04-01","close":1682.8254},{"date":"2025-04-02","close":1624.9258},{"date":"2025-04-03","close":1582.9017},{"date":"2025-04-04","close":1533.407},{"date":"2025-04-07","close":1490.4491},{"date":"2025-04-08","close":1461.4994},{"date":"2025-04-09","close":1455.8961},{"date":"2025-04-10","close":1539.0101},{"date":"2025-04-11","close":1525.9359},{"date":"2025-04-14","close":1556.7535},{"date":"2025-04-15","close":1546.4811},{"date":"2025-04-16","close":1505.391},{"date":"2025-04-17","close":1553.0181},{"date":"2025-04-18","close":1536.2085},{"date":"2025-04-21","close":1525.0021},{"date":"2025-04-22","close":1551.1504},{"date":"2025-04-23","close":1554.886},{"date":"2025-04-24","close":1559.5552},{"date":"2025-04-25","close":1553.0181},{"date":"2025-04-28","close":1584.7695},{"date":"2025-04-29","close":1578.2324},{"date":"2025-04-30","close":1590.3726},{"date":"2025-05-02","close":1578.2324},{"date":"2025-05-07","close":1581.968},{"date":"2025-05-08","close":1590.3726},{"date":"2025-05-09","close":1575.4308},{"date":"2025-05-12","close":1553.0181},{"date":"2025-05-13","close":1532.473},{"date":"2025-05-14","close":1538.0763},{"date":"2025-05-15","close":1534.3408},{"date":"2025-05-16","close":1648.2722},{"date":"2025-05-19","close":1650.1401},{"date":"2025-05-20","close":1616.5209},{"date":"2025-05-21","close":1774.3441},{"date":"2025-05-22","close":1772.4764},{"date":"2025-05-23","close":1754.7329},{"date":"2025-05-26","close":1776.2119},{"date":"2025-05-27","close":1838.7809},{"date":"2025-05-28","close":1803.2941},{"date":"2025-05-29","close":1849.0535},{"date":"2025-05-30","close":1765.0055},{"date":"2025-06-02","close":1819.1697},{"date":"2025-06-04","close":1872.3999},{"date":"2025-06-05","close":1835.0454},{"date":"2025-06-09","close":1856.5244},{"date":"2025-06-10","close":1863.9952},{"date":"2025-06-11","close":1886.408},{"date":"2025-06-12","close":1877.0693},{"date":"2025-06-13","close":1900.416},{"date":"2025-06-16","close":1909.7548},{"date":"2025-06-17","close":1877.0693},{"date":"2025-06-18","close":1923.7627},{"date":"2025-06-19","close":1970.4559},{"date":"2025-06-20","close":1975.1251},{"date":"2025-06-23","close":1947.1094},{"date":"2025-06-24","close":1993.8025},{"date":"2025-06-25","close":1998.4719},{"date":"2025-06-26","close":2040.4958},{"date":"2025-06-27","close":1970.4559},{"date":"2025-06-30","close":1998.4719},{"date":"2025-07-01","close":1933.1013},{"date":"2025-07-02","close":1928.432},{"date":"2025-07-03","close":1905.0853},{"date":"2025-07-04","close":1886.408},{"date":"2025-07-07","close":1872.3999},{"date":"2025-07-08","close":1872.3999},{"date":"2025-07-09","close":1933.1013},{"date":"2025-07-10","close":1970.4559},{"date":"2025-07-11","close":1965.7866},{"date":"2025-07-14","close":1942.4401},{"date":"2025-07-15","close":1919.0933},{"date":"2025-07-16","close":1895.7467},{"date":"2025-07-17","close":1895.7467},{"date":"2025-07-18","close":1886.4081},{"date":"2025-07-21","close":1989.1333},{"date":"2025-07-22","close":1965.7866},{"date":"2025-07-23","close":1970.4559},{"date":"2025-07-24","close":1989.1333},{"date":"2025-07-25","close":1989.1333},{"date":"2025-07-28","close":1928.4391},{"date":"2025-07-29","close":1965.3469},{"date":"2025-07-30","close":1937.666},{"date":"2025-07-31","close":1946.8929},{"date":"2025-08-01","close":1859.2366},{"date":"2025-08-04","close":1923.8256},{"date":"2025-08-05","close":2011.4819},{"date":"2025-08-06","close":2025.3223},{"date":"2025-08-07","close":2039.1627},{"date":"2025-08-08","close":2117.592},{"date":"2025-08-11","close":2029.9358},{"date":"2025-08-12","close":2048.3899},{"date":"2025-08-13","close":2006.8684},{"date":"2025-08-14","close":2062.2302},{"date":"2025-08-18","close":2094.5247},{"date":"2025-08-19","close":2117.592},{"date":"2025-08-20","close":2117.592},{"date":"2025-08-21","close":2145.2732},{"date":"2025-08-22","close":2209.8618},{"date":"2025-08-25","close":2159.1135},{"date":"2025-08-26","close":2145.2732},{"date":"2025-08-27","close":2131.4326},{"date":"2025-08-28","close":2131.4326},{"date":"2025-08-29","close":2164.4414},{"date":"2025-09-01","close":2074.8457},{"date":"2025-09-02","close":2074.8459},{"date":"2025-09-03","close":2008.828},{"date":"2025-09-04","close":2004.1124},{"date":"2025-09-05","close":2004.1124},{"date":"2025-09-08","close":2004.1124},{"date":"2025-09-09","close":2027.6902},{"date":"2025-09-10","close":2032.4058},{"date":"2025-09-11","close":2032.4058},{"date":"2025-09-12","close":2055.9834},{"date":"2025-09-15","close":2008.828},{"date":"2025-09-16","close":1999.3969},{"date":"2025-09-17","close":1994.6813},{"date":"2025-09-18","close":1989.9658},{"date":"2025-09-19","close":2100.0},{"date":"2025-09-22","close":1961.6725},{"date":"2025-09-23","close":1933.3792},{"date":"2025-09-24","close":1905.0858},{"date":"2025-09-25","close":1909.8013},{"date":"2025-09-26","close":1871.1338},{"date":"2025-09-29","close":1855.1008},{"date":"2025-09-30","close":1815.49},{"date":"2025-10-01","close":1815.49},{"date":"2025-10-02","close":1790.9691},{"date":"2025-10-10","close":1919.2324},{"date":"2025-10-13","close":1980.5347},{"date":"2025-10-14","close":1928.6635},{"date":"2025-10-15","close":1999.3969},{"date":"2025-10-16","close":1985.2501},{"date":"2025-10-17","close":1909.8013},{"date":"2025-10-20","close":1914.5168},{"date":"2025-10-21","close":1905.0858},{"date":"2025-10-22","close":1886.2235},{"date":"2025-10-23","close":1857.9302},{"date":"2025-10-24","close":1817.3762},{"date":"2025-10-27","close":1834.3523},{"date":"2025-10-28","close":1832.4662},{"date":"2025-10-29","close":1829.6367},{"date":"2025-10-30","close":1789.0829},{"date":"2025-10-31","close":1782.4812},{"date":"2025-11-03","close":1747.5861},{"date":"2025-11-04","close":1722.1219},{"date":"2025-11-05","close":1767.3914},{"date":"2025-11-06","close":1813.6039},{"date":"2025-11-07","close":1804.1727},{"date":"2025-11-10","close":1864.532},{"date":"2025-11-11","close":1828.6936},{"date":"2025-11-12","close":1855.1008},{"date":"2025-11-13","close":1840.0111},{"date":"2025-11-14","close":1828.6936},{"date":"2025-11-17","close":1772.1069},{"date":"2025-11-18","close":1729.667},{"date":"2025-11-19","close":1697.6011},{"date":"2025-11-20","close":1719.2927},{"date":"2025-11-21","close":1811.7178},{"date":"2025-11-24","close":1821.1488},{"date":"2025-11-25","close":1819.2626},{"date":"2025-11-26","close":1826.8075},{"date":"2025-11-27","close":1805.0088},{"date":"2025-11-28","close":1832.4662},{"date":"2025-12-01","close":1829.6367},{"date":"2025-12-02","close":1829.6367},{"date":"2025-12-03","close":1824.9213},{"date":"2025-12-04","close":1787.1968},{"date":"2025-12-05","close":1788.1399},{"date":"2025-12-08","close":1754.1879},{"date":"2025-12-09","close":1735.3257},{"date":"2025-12-10","close":1751.3585},{"date":"2025-12-11","close":1744.7567},{"date":"2025-12-12","close":1766.4484},{"date":"2025-12-15","close":1773.0502},{"date":"2025-12-16","close":1755.131},{"date":"2025-12-17","close":1745.6998},{"date":"2025-12-18","close":1740.0413},{"date":"2025-12-19","close":1744.7567},{"date":"2025-12-22","close":1754.1879},{"date":"2025-12-23","close":1761.7328},{"date":"2025-12-24","close":1776.8225},{"date":"2025-12-26","close":1764.562},{"date":"2025-12-29","close":1746.6431},{"date":"2025-12-30","close":1744.7567},{"date":"2026-01-02","close":1758.9034},{"date":"2026-01-05","close":1724.9514},{"date":"2026-01-06","close":1697.6011},{"date":"2026-01-07","close":1649.5024},{"date":"2026-01-08","close":1574.0533},{"date":"2026-01-09","close":1624.0383},{"date":"2026-01-12","close":1615.5504},{"date":"2026-01-13","close":1703.2599},{"date":"2026-01-14","close":1797.5709},{"date":"2026-01-15","close":1829.6367},{"date":"2026-01-16","close":1872.0768},{"date":"2026-01-19","close":1862.2804},{"date":"2026-01-20","close":1863.5887},{"date":"2026-01-21","close":1824.9213},{"date":"2026-01-22","close":1818.3195},{"date":"2026-01-23","close":1796.6279},{"date":"2026-01-26","close":1828.6936},{"date":"2026-01-27","close":1837.1816},{"date":"2026-01-28","close":1801.3434},{"date":"2026-01-29","close":1775.8794},{"date":"2026-01-30","close":1764.562},{"date":"2026-02-02","close":1868.3044},{"date":"2026-02-03","close":1816.4332},{"date":"2026-02-04","close":1780.595},{"date":"2026-02-05","close":1743.8135},{"date":"2026-02-06","close":1695.7148},{"date":"2026-02-09","close":1709.8616},{"date":"2026-02-10","close":1719.2927},{"date":"2026-02-11","close":1735.3257},{"date":"2026-02-12","close":1773.0502},{"date":"2026-02-13","close":1801.3435},{"date":"2026-02-19","close":1815.49},{"date":"2026-02-20","close":1802.2865},{"date":"2026-02-23","close":1838.1249},{"date":"2026-02-24","close":1869.2474},{"date":"2026-02-25","close":1863.5887},{"date":"2026-02-26","close":2112.5703},{"date":"2026-02-27","close":2126.717},{"date":"2026-03-03","close":2169.157},{"date":"2026-03-04","close":2093.708},{"date":"2026-03-05","close":2211.5972},{"date":"2026-03-06","close":2239.8906},{"date":"2026-03-09","close":2320.0547},{"date":"2026-03-10","close":2291.7615},{"date":"2026-03-11","close":2409.6506},{"date":"2026-03-12","close":2508.6772},{"date":"2026-03-13","close":2461.5217},{"date":"2026-03-16","close":2584.1265},{"date":"2026-03-17","close":2536.9707},{"date":"2026-03-18","close":2551.1174},{"date":"2026-03-19","close":2447.375},{"date":"2026-03-20","close":2508.6772},{"date":"2026-03-23","close":2480.384},{"date":"2026-03-24","close":2687.8684},{"date":"2026-03-25","close":2758.6018},{"date":"2026-03-26","close":2678.4373},{"date":"2026-03-27","close":2678.4373},{"date":"2026-03-30","close":2629.7385},{"date":"2026-03-31","close":2532.3408},{"date":"2026-04-01","close":2430.0732},{"date":"2026-04-02","close":2425.2034},{"date":"2026-04-03","close":2508.7722},{"date":"2026-04-06","close":2454.4226},{"date":"2026-04-07","close":2454.4226},{"date":"2026-04-08","close":2605.3889},{"date":"2026-04-09","close":2444.6829},{"date":"2026-04-10","close":2512.8611},{"date":"2026-04-13","close":2556.6902},{"date":"2026-04-14","close":2668.6978},{"date":"2026-04-15","close":2678.4373},{"date":"2026-04-16","close":2795.3145},{"date":"2026-04-17","close":2824.5339},{"date":"2026-04-20","close":2907.3218},{"date":"2026-04-21","close":3009.5894},{"date":"2026-04-22","close":3155.686},{"date":"2026-04-23","close":3277.4333},{"date":"2026-04-24","close":3311.5225},{"date":"2026-04-27","close":3477.0986},{"date":"2026-04-28","close":3559.8865},{"date":"2026-04-29","close":3555.0166},{"date":"2026-04-30","close":3423.53},{"date":"2026-05-04","close":3360.2212},{"date":"2026-05-06","close":3223.8645},{"date":"2026-05-07","close":3184.9055},{"date":"2026-05-08","close":3214.1248},{"date":"2026-05-11","close":2999.8499},{"date":"2026-05-12","close":3063.1582},{"date":"2026-05-13","close":3014.4592},{"date":"2026-05-14","close":2980.3701},{"date":"2026-05-15","close":3068.0283},{"date":"2026-05-18","close":3038.8088},{"date":"2026-05-19","close":3024.1992},{"date":"2026-05-20","close":2858.623},{"date":"2026-05-21","close":2848.8835},{"date":"2026-05-22","close":2946.281},{"date":"2026-05-26","close":2863.4929},{"date":"2026-05-27","close":2736.876},{"date":"2026-05-28","close":2677.5935},{"date":"2026-05-29","close":2672.6533},{"date":"2026-06-01","close":2504.6863},{"date":"2026-06-02","close":2470.1047},{"date":"2026-06-04","close":2460.2244},{"date":"2026-06-05","close":2554.0881},{"date":"2026-06-08","close":2420.7026},{"date":"2026-06-09","close":2489.8655},{"date":"2026-06-10","close":2489.8655},{"date":"2026-06-11","close":2430.583},{"date":"2026-06-12","close":2509.6265},{"date":"2026-06-15","close":2504.6863},{"date":"2026-06-16","close":2450.3438},{"date":"2026-06-17","close":2484.9253},{"date":"2026-06-18","close":2470.1047},{"date":"2026-06-19","close":2415.7625},{"date":"2026-06-22","close":2351.5396},{"date":"2026-06-23","close":2247.7952},{"date":"2026-06-24","close":2267.5562},{"date":"2026-06-25","close":2371.3005},{"date":"2026-06-26","close":2479.9851},{"date":"2026-06-29","close":2628.1914},{"date":"2026-06-30","close":2707.2349},{"date":"2026-07-01","close":2870.2617},{"date":"2026-07-02","close":2964.1257},{"date":"2026-07-03","close":2983.8865},{"date":"2026-07-06","close":2983.8865},{"date":"2026-07-07","close":2934.4844},{"date":"2026-07-08","close":2969.0659},{"date":"2026-07-09","close":2969.0659},{"date":"2026-07-10","close":3018.468},{"date":"2026-07-13","close":2988.8267},{"date":"2026-07-14","close":2924.604},{"date":"2026-07-15","close":2949.3049},{"date":"2026-07-16","close":2939.4246},{"date":"2026-07-20","close":2865.3215},{"date":"2026-07-21","close":2870.2617},{"date":"2026-07-22","close":2835.6802},{"date":"2026-07-23","close":2880.1421},{"date":"2026-07-24","close":2830.74},{"date":"2026-07-27","close":2880.1421},{"date":"2026-07-28","close":2825.7998},{"date":"2026-07-29","close":2771.4575},{"date":"2026-07-30","close":2880.1421},{"date":"2026-07-31","close":3008.5874},{"date":"2026-08-03","close":3053.0493},{"date":"2026-08-04","close":3053.0493},{"date":"2026-08-05","close":3062.9299},{"date":"2026-08-06","close":3285.2393},{"date":"2026-08-07","close":3398.864},{"date":"2026-08-10","close":3339.5815},{"date":"2026-08-11","close":3280.2991},{"date":"2026-08-12","close":3260.5381},{"date":"2026-08-13","close":3250.6577},{"date":"2026-08-14","close":3305.0},{"date":"2026-08-18","close":3240.7773},{"date":"2026-08-19","close":3250.6577},{"date":"2026-08-20","close":3275.3589},{"date":"2026-08-21","close":3240.7773},{"date":"2026-08-24","close":3245.7175},{"date":"2026-08-25","close":3290.1794},{"date":"2026-08-26","close":3339.5815},{"date":"2026-08-27","close":3305.0},{"date":"2026-08-28","close":3295.0},{"date":"2026-08-31","close":3375.0},{"date":"2026-09-01","close":3295.0},{"date":"2026-09-02","close":3275.0},{"date":"2026-09-03","close":3235.0},{"date":"2026-09-04","close":3300.0},{"date":"2026-09-07","close":3285.0},{"date":"2026-09-08","close":3240.0},{"date":"2026-09-09","close":3255.0},{"date":"2026-09-10","close":3230.0},{"date":"2026-09-11","close":3140.0},{"date":"2026-09-14","close":3210.0},{"date":"2026-09-15","close":3205.0},{"date":"2026-09-16","close":3050.0},{"date":"2026-09-17","close":3080.0},{"date":"2026-09-18","close":3060.0},{"date":"2026-09-21","close":2960.0},{"date":"2026-09-22","close":2980.0},{"date":"2026-09-23","close":2995.0},{"date":"2026-09-28","close":2935.0},{"date":"2026-09-29","close":2920.0},{"date":"2026-09-30","close":2950.0},{"date":"2026-10-01","close":2920.0},{"date":"2026-10-02","close":2895.0},{"date":"2026-10-06","close":2880.0},{"date":"2026-10-07","close":2840.0},{"date":"2026-10-08","close":2820.0},{"date":"2026-10-12","close":2775.0},{"date":"2026-10-13","close":2790.0},{"date":"2026-10-14","close":2820.0},{"date":"2026-10-15","close":2815.0},{"date":"2026-10-16","close":2920.0},{"date":"2026-10-19","close":2930.0},{"date":"2026-10-20","close":2900.0},{"date":"2026-10-21","close":2880.0},{"date":"2026-10-22","close":2790.0},{"date":"2026-10-23","close":2770.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-379.0,"foreign_net":4668.0,"institution_net":-4289.0},{"date":"2026-10-21","retail_net":5125.0,"foreign_net":-4965.0,"institution_net":-160.0},{"date":"2026-10-20","retail_net":15592.0,"foreign_net":-6534.0,"institution_net":-9058.0},{"date":"2026-10-19","retail_net":23554.0,"foreign_net":-11963.0,"institution_net":-11591.0},{"date":"2026-10-16","retail_net":-22690.0,"foreign_net":32181.0,"institution_net":-9491.0},{"date":"2026-10-15","retail_net":-26590.0,"foreign_net":33341.0,"institution_net":-6751.0},{"date":"2026-10-14","retail_net":-2024.0,"foreign_net":2154.0,"institution_net":-130.0},{"date":"2026-10-13","retail_net":-33394.0,"foreign_net":21881.0,"institution_net":11513.0},{"date":"2026-10-12","retail_net":-25733.0,"foreign_net":27372.0,"institution_net":-1639.0},{"date":"2026-10-08","retail_net":-14008.0,"foreign_net":13854.0,"institution_net":154.0},{"date":"2026-10-07","retail_net":13059.0,"foreign_net":-3717.0,"institution_net":-9342.0},{"date":"2026-10-06","retail_net":9925.0,"foreign_net":-7204.0,"institution_net":-2721.0},{"date":"2026-10-02","retail_net":16380.0,"foreign_net":-17199.0,"institution_net":819.0},{"date":"2026-10-01","retail_net":7408.0,"foreign_net":-6593.0,"institution_net":-815.0},{"date":"2026-09-30","retail_net":3059.0,"foreign_net":-2912.0,"institution_net":-147.0},{"date":"2026-09-29","retail_net":2989.0,"foreign_net":737.0,"institution_net":-3726.0},{"date":"2026-09-28","retail_net":7675.0,"foreign_net":-7215.0,"institution_net":-460.0},{"date":"2026-09-23","retail_net":23407.0,"foreign_net":-21184.0,"institution_net":-2223.0},{"date":"2026-09-22","retail_net":10173.0,"foreign_net":-10257.0,"institution_net":84.0},{"date":"2026-09-21","retail_net":35396.0,"foreign_net":-26069.0,"institution_net":-9327.0},{"date":"2026-09-18","retail_net":5124.0,"foreign_net":-6290.0,"institution_net":1166.0},{"date":"2026-09-17","retail_net":-8571.0,"foreign_net":341.0,"institution_net":8230.0},{"date":"2026-09-16","retail_net":31692.0,"foreign_net":-14720.0,"institution_net":-16972.0},{"date":"2026-09-15","retail_net":-3320.0,"foreign_net":-20246.0,"institution_net":23566.0},{"date":"2026-09-14","retail_net":-14003.0,"foreign_net":1317.0,"institution_net":12686.0},{"date":"2026-09-11","retail_net":-60710.0,"foreign_net":62143.0,"institution_net":-1433.0},{"date":"2026-09-10","retail_net":-4193.0,"foreign_net":13510.0,"institution_net":-9317.0},{"date":"2026-09-09","retail_net":-25508.0,"foreign_net":21298.0,"institution_net":4210.0},{"date":"2026-09-08","retail_net":21277.0,"foreign_net":-8628.0,"institution_net":-12649.0},{"date":"2026-09-07","retail_net":17502.0,"foreign_net":-15592.0,"institution_net":-1910.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-379.0,"foreign_net":4668.0,"institution_net":-4289.0},"d3":{"retail_net":20338.0,"foreign_net":-6831.0,"institution_net":-13507.0},"d7":{"retail_net":-7412.0,"foreign_net":48882.0,"institution_net":-41470.0},"d14":{"retail_net":-33775.0,"foreign_net":77276.0,"institution_net":-43501.0},"d30":{"retail_net":8214.0,"foreign_net":43509.0,"institution_net":-51723.0}},"analysis":"최근 5일 외국인 순매수 1.34만, 기관 순매수 -3.46만. 30일 누적: 외국인 4.35만, 기관 -5.17만.","foreign_flow":13387.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-34589.0},"insider_trades":[],"price_analysis":{"current":2805.0,"low_30d":2610.0,"support":2694.5,"high_30d":3455.0,"change_1d":0.5,"change_7d":-5.5,"change_30d":-14.5,"resistance":3370.5,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.58,"per":27.22,"quarter":"2024-Q2"},{"pbr":0.68,"per":67.69,"quarter":"2024-Q3"},{"pbr":0.8,"per":7.57,"quarter":"2024-Q4"},{"pbr":0.94,"per":7.46,"quarter":"2025-Q1"},{"pbr":1.09,"per":7.55,"quarter":"2025-Q2"},{"pbr":1.02,"per":6.75,"quarter":"2025-Q3"},{"pbr":0.94,"per":4.67,"quarter":"2025-Q4"},{"pbr":1.33,"per":6.03,"quarter":"2026-Q1"},{"pbr":1.41,"per":6.69,"quarter":"2026-Q2"},{"pbr":1.37,"per":6.93,"quarter":"현재"}],"timeline":[{"close":1021.5634,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1186.5642,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1401.1558,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1601.5791,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1998.4719,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1815.49,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1744.7567,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2532.3408,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2707.2349,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.98,"pbr_5y_low":0.58,"per_5y_avg":15.74,"per_5y_low":4.67,"current_pbr":1.37,"current_per":6.93,"pbr_5y_high":1.41,"per_5y_high":67.69,"pbr_5y_median":0.94,"per_5y_median":7.46,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.8%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 6.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"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":4.35,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.5,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.13,"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":22.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":28.44,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.58,"per":27.22,"close":1021.5634,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.68,"per":67.69,"close":1186.5642,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.8,"per":7.57,"close":1401.1558,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.94,"per":7.46,"close":1601.5791,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.09,"per":7.55,"close":1998.4719,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.02,"per":6.75,"close":1815.49,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.94,"per":4.67,"close":1744.7567,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.33,"per":6.03,"close":2532.3408,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.41,"per":6.69,"close":2707.2349,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.8배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"4.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":87.0,"pbr":null,"per":null,"roa":0.043502346327219395,"roe":0.049080611529659195,"revenue":25802746479.0,"market_cap":null,"net_income":5593544857.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":128580302656.0,"total_equity":113966486616.0,"profit_margin":0.21678098730894405,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5173827279.0,"operating_margin":0.20051459573153604},{"eps":114.81,"pbr":1.62,"per":10.85,"roa":0.04828412434929031,"roe":0.05631848554755639,"revenue":22088800162.0,"market_cap":164200000000.0,"net_income":6374266606.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":132015785559.0,"total_equity":113182493173.0,"profit_margin":0.28857459704696115,"dividend_yield":4.69,"fiscal_quarter":"Q1","operating_income":5841747054.0,"operating_margin":0.264466472201135},{"eps":145.5,"pbr":null,"per":null,"roa":0.06475321719216523,"roe":0.07311447055991756,"revenue":17114222975.0,"market_cap":null,"net_income":8078591098.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":124759686828.0,"total_equity":110492369515.0,"profit_margin":0.4720396076293379,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4654713540.0,"operating_margin":0.27197925063845907},{"eps":57.31,"pbr":null,"per":null,"roa":0.026565512314452176,"roe":0.030059578261430398,"revenue":16679004526.0,"market_cap":null,"net_income":3181993446.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":119779110914.0,"total_equity":105856223874.0,"profit_margin":0.19077837895179908,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2973433259.0,"operating_margin":0.17827402434988704},{"eps":102.03,"pbr":null,"per":null,"roa":0.04671871920222502,"roe":0.05226852515719319,"revenue":19688858726.0,"market_cap":null,"net_income":5665093298.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":121259602034.0,"total_equity":108384410713.0,"profit_margin":0.2877309130426639,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5945939071.0,"operating_margin":0.30199511072463164},{"eps":68.37,"pbr":null,"per":null,"roa":0.03281844813004603,"roe":0.03750655002144795,"revenue":16029915389.0,"market_cap":null,"net_income":3796150185.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":115671227657.0,"total_equity":101212993006.0,"profit_margin":0.23681660775358693,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3439440466.0,"operating_margin":0.21456385654787688},{"eps":41.2,"pbr":null,"per":null,"roa":0.018661444000612034,"roe":0.022013952846122887,"revenue":59318163123.0,"market_cap":null,"net_income":2287722896.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":122590882888.0,"total_equity":103921495244.0,"profit_margin":0.03856698817959451,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1412221641.0,"operating_margin":0.02380757539763442},{"eps":53.0,"pbr":null,"per":null,"roa":0.022375207379204877,"roe":0.02618831729574439,"revenue":null,"market_cap":null,"net_income":2705875328.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":120931854715.0,"total_equity":103323756828.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3660206297.0,"operating_margin":null},{"eps":52.0,"pbr":null,"per":null,"roa":0.04279713360987607,"roe":0.050048768581812154,"revenue":null,"market_cap":null,"net_income":5212647857.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":121798994870.0,"total_equity":104151370847.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2907574416.0,"operating_margin":null},{"eps":39.0,"pbr":null,"per":null,"roa":0.019667133347346488,"roe":0.024412137173165684,"revenue":null,"market_cap":null,"net_income":2419113032.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":123002828591.0,"total_equity":99094684535.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2543304943.0,"operating_margin":null},{"eps":-126.47,"pbr":null,"per":null,"roa":-0.05692371506436856,"roe":-0.0687485625119488,"revenue":null,"market_cap":null,"net_income":-7021676059.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":123352385751.0,"total_equity":102135605494.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1773726926.0,"operating_margin":null},{"eps":73.0,"pbr":null,"per":null,"roa":0.021503043540842436,"roe":0.025537039459194503,"revenue":null,"market_cap":null,"net_income":2776534374.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":129122855038.0,"total_equity":108725773731.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4195308762.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":37.53,"per":27.22,"date":"2024-06","close":1021.56,"source":"reported"},{"eps":37.53,"per":28.16,"date":"2024-07","close":1056.73,"source":"reported"},{"eps":37.53,"per":28.85,"date":"2024-08","close":1082.88,"source":"reported"},{"eps":17.53,"per":67.69,"date":"2024-09","close":1186.56,"source":"reported"},{"eps":17.53,"per":68.82,"date":"2024-10","close":1206.4,"source":"reported"},{"eps":17.53,"per":74.68,"date":"2024-11","close":1309.19,"source":"reported"},{"eps":185.2,"per":7.57,"date":"2024-12","close":1401.16,"source":"reported"},{"eps":185.2,"per":8.25,"date":"2025-01","close":1528.29,"source":"reported"},{"eps":185.2,"per":8.74,"date":"2025-02","close":1619.35,"source":"reported"},{"eps":214.57,"per":7.46,"date":"2025-03","close":1601.58,"source":"reported"},{"eps":214.57,"per":7.41,"date":"2025-04","close":1590.37,"source":"reported"},{"eps":214.57,"per":8.23,"date":"2025-05","close":1765.01,"source":"reported"},{"eps":264.6,"per":7.55,"date":"2025-06","close":1998.47,"source":"reported"},{"eps":264.6,"per":7.36,"date":"2025-07","close":1946.89,"source":"reported"},{"eps":264.6,"per":8.18,"date":"2025-08","close":2164.44,"source":"reported"},{"eps":268.91,"per":6.75,"date":"2025-09","close":1815.49,"source":"reported"},{"eps":268.91,"per":6.63,"date":"2025-10","close":1782.48,"source":"reported"},{"eps":268.91,"per":6.81,"date":"2025-11","close":1832.47,"source":"reported"},{"eps":373.21,"per":4.67,"date":"2025-12","close":1744.76,"source":"reported"},{"eps":373.21,"per":4.73,"date":"2026-01","close":1764.56,"source":"reported"},{"eps":373.21,"per":5.7,"date":"2026-02","close":2126.72,"source":"reported"},{"eps":419.65,"per":6.03,"date":"2026-03","close":2532.34,"source":"reported"},{"eps":419.65,"per":8.16,"date":"2026-04","close":3423.53,"source":"reported"},{"eps":419.65,"per":6.37,"date":"2026-05","close":2672.65,"source":"reported"},{"eps":404.62,"per":6.69,"date":"2026-06","close":2707.23,"source":"reported"},{"eps":404.62,"per":7.44,"date":"2026-07","close":3008.59,"source":"reported"},{"eps":404.62,"per":8.34,"date":"2026-08","close":3375.0,"source":"reported"},{"eps":404.62,"per":7.29,"date":"2026-09","close":2950.0,"source":"reported"},{"eps":404.62,"per":6.85,"date":"2026-10","close":2770.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.81,"std":19.65,"count":29,"current":6.85,"lower_1sd":0.0,"upper_1sd":35.46},"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":"티쓰리","phase":"above-fold","symbol_resolved":true}