{"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":"2026-10-23T09:30:56.075523+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.0,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":14.9,"direction":"higher_better","percentile":71}],"summary":"매출 +7.0%","percentile":67},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":11.4,"direction":null,"percentile":11},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-31.4,"direction":"higher_better","percentile":15}],"summary":"RSI 11","percentile":19},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.72x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.04,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.35,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 1.4x","percentile":47}},"signals":[],"summary":"HD현대중공업(329180)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 32.01조. 현재가 305,000원, 전일 대비 -0.2%, 30일 -31.4%. PER 12.7배 / ROE 7.8%. 기술적 시그널: RSI 11(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8.45만, 기관 순매도 15.55만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.83,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.83%","value_pct":0.83},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.35,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.83},"catalysts":["RSI 11 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-36048.31355624931,"grade":"D","trend":"하락","atr_14":19035.714285714286,"rsi_14":11.377245508982028,"sma_20":390075.0,"sma_60":443100.0,"comment":"하락 추세, RSI 11","analysis":"RSI(14) 11.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-36048.31)가 시그널선(-28175.11)을 하회합니다(데드크로스). 현재가가 SMA20(390075)과 SMA60(443100) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 294288~485862 (현재 위치 6%).","bb_lower":294287.5921636878,"bb_upper":485862.4078363122,"macd_signal":-28175.11477316601},"change_pct":-0.65,"chart_data":[{"date":"2024-10-23","open":191456,"high":198431,"low":190081,"close":194600,"volume":211121,"rsi_14":62.48,"sma_20":189835.0,"sma_60":193463.33,"sma_120":167881.67},{"date":"2024-10-24","open":193519,"high":197940,"low":193519,"close":194207,"volume":102985,"rsi_14":63.77,"sma_20":190050.0,"sma_60":193843.33,"sma_120":168444.17},{"date":"2024-10-25","open":195386,"high":199413,"low":193323,"close":194600,"volume":167345,"rsi_14":62.35,"sma_20":190055.0,"sma_60":194220.0,"sma_120":169028.33},{"date":"2024-10-28","open":194993,"high":194993,"low":183499,"close":183892,"volume":229103,"rsi_14":57.5,"sma_20":189625.0,"sma_60":194381.67,"sma_120":169425.83},{"date":"2024-10-29","open":183499,"high":187036,"low":181338,"close":183696,"volume":97779,"rsi_14":56.67,"sma_20":189145.0,"sma_60":194040.0,"sma_120":169810.83},{"date":"2024-10-30","open":183696,"high":184482,"low":180749,"close":184089,"volume":114321,"rsi_14":48.37,"sma_20":189340.0,"sma_60":193696.67,"sma_120":170225.0},{"date":"2024-10-31","open":184089,"high":185071,"low":178489,"close":179374,"volume":203188,"rsi_14":50.34,"sma_20":189240.0,"sma_60":193331.67,"sma_120":170611.67},{"date":"2024-11-01","open":178489,"high":178489,"low":169550,"close":171122,"volume":245025,"rsi_14":38.29,"sma_20":188795.0,"sma_60":192718.33,"sma_120":170950.0},{"date":"2024-11-04","open":171908,"high":172694,"low":167684,"close":171908,"volume":173470,"rsi_14":29.37,"sma_20":188270.0,"sma_60":192068.33,"sma_120":171241.67},{"date":"2024-11-05","open":170729,"high":174855,"low":168666,"close":168666,"volume":188814,"rsi_14":24.32,"sma_20":187910.0,"sma_60":191446.67,"sma_120":171527.5},{"date":"2024-11-06","open":169452,"high":178588,"low":165916,"close":177900,"volume":310590,"rsi_14":34.25,"sma_20":187980.0,"sma_60":191365.0,"sma_120":171907.5},{"date":"2024-11-07","open":180258,"high":208745,"low":180159,"close":204816,"volume":1189865,"rsi_14":61.59,"sma_20":188960.0,"sma_60":191423.33,"sma_120":172509.17},{"date":"2024-11-08","open":212183,"high":215622,"low":200887,"close":205798,"volume":555899,"rsi_14":61.54,"sma_20":190320.0,"sma_60":191498.33,"sma_120":173059.17},{"date":"2024-11-11","open":208254,"high":211692,"low":205307,"close":208254,"volume":367876,"rsi_14":62.21,"sma_20":191635.0,"sma_60":191431.67,"sma_120":173640.0},{"date":"2024-11-12","open":211692,"high":214639,"low":201378,"close":201869,"volume":286045,"rsi_14":54.84,"sma_20":192275.0,"sma_60":191323.33,"sma_120":174181.67},{"date":"2024-11-13","open":201869,"high":207763,"low":195189,"close":195287,"volume":296735,"rsi_14":50.67,"sma_20":192490.0,"sma_60":191161.67,"sma_120":174753.33},{"date":"2024-11-14","open":198431,"high":213657,"low":196270,"close":213657,"volume":382048,"rsi_14":59.6,"sma_20":193505.0,"sma_60":191403.33,"sma_120":175498.33},{"date":"2024-11-15","open":213657,"high":213657,"low":201869,"close":209728,"volume":334046,"rsi_14":63.97,"sma_20":194600.0,"sma_60":191528.33,"sma_120":176187.5},{"date":"2024-11-18","open":209236,"high":224462,"low":207272,"close":223480,"volume":537458,"rsi_14":68.77,"sma_20":196340.0,"sma_60":191920.0,"sma_120":177007.5},{"date":"2024-11-19","open":223971,"high":237724,"low":218077,"close":220533,"volume":621210,"rsi_14":66.79,"sma_20":197870.0,"sma_60":192145.0,"sma_120":177771.67},{"date":"2024-11-20","open":221024,"high":233303,"low":219060,"close":231830,"volume":344627,"rsi_14":72.78,"sma_20":199765.0,"sma_60":192561.67,"sma_120":178621.67},{"date":"2024-11-21","open":231830,"high":233303,"low":220042,"close":224462,"volume":328753,"rsi_14":73.34,"sma_20":201305.0,"sma_60":192953.33,"sma_120":179417.5},{"date":"2024-11-22","open":227409,"high":235759,"low":216604,"close":232812,"volume":372370,"rsi_14":75.0,"sma_20":203250.0,"sma_60":193591.67,"sma_120":180280.83},{"date":"2024-11-25","open":235759,"high":240180,"low":230848,"close":237724,"volume":312510,"rsi_14":77.96,"sma_20":205990.0,"sma_60":194321.67,"sma_120":181197.5},{"date":"2024-11-26","open":235268,"high":235268,"low":223971,"close":224462,"volume":334303,"rsi_14":68.26,"sma_20":208065.0,"sma_60":194945.0,"sma_120":182000.83},{"date":"2024-11-27","open":223971,"high":230848,"low":222989,"close":225936,"volume":223240,"rsi_14":60.35,"sma_20":210195.0,"sma_60":195596.67,"sma_120":182845.0},{"date":"2024-11-28","open":225445,"high":228392,"low":219551,"close":221516,"volume":170769,"rsi_14":57.45,"sma_20":212340.0,"sma_60":196168.33,"sma_120":183625.83},{"date":"2024-11-29","open":221516,"high":222989,"low":214148,"close":216113,"volume":231381,"rsi_14":53.62,"sma_20":214630.0,"sma_60":196685.0,"sma_120":184380.0},{"date":"2024-12-02","open":218077,"high":219551,"low":206289,"close":207272,"volume":287208,"rsi_14":52.44,"sma_20":216430.0,"sma_60":196971.67,"sma_120":185069.17},{"date":"2024-12-03","open":207763,"high":211201,"low":205798,"close":209236,"volume":263188,"rsi_14":56.56,"sma_20":218495.0,"sma_60":197430.0,"sma_120":185764.17},{"date":"2024-12-04","open":203834,"high":216604,"low":199413,"close":215130,"volume":404434,"rsi_14":50.79,"sma_20":220390.0,"sma_60":197938.33,"sma_120":186510.83},{"date":"2024-12-05","open":214639,"high":217095,"low":207763,"close":208745,"volume":190676,"rsi_14":49.49,"sma_20":220590.0,"sma_60":198375.0,"sma_120":187200.83},{"date":"2024-12-06","open":208745,"high":208745,"low":196957,"close":205307,"volume":263242,"rsi_14":39.43,"sma_20":220565.0,"sma_60":198876.67,"sma_120":187859.17},{"date":"2024-12-09","open":198922,"high":208745,"low":197448,"close":204325,"volume":264922,"rsi_14":40.35,"sma_20":220365.0,"sma_60":199411.67,"sma_120":188505.83},{"date":"2024-12-10","open":207272,"high":216604,"low":205798,"close":213657,"volume":253112,"rsi_14":38.92,"sma_20":220965.0,"sma_60":200071.67,"sma_120":189213.33},{"date":"2024-12-11","open":212675,"high":230848,"low":211692,"close":227901,"volume":342426,"rsi_14":51.93,"sma_20":222625.0,"sma_60":200955.0,"sma_120":190025.83},{"date":"2024-12-12","open":229865,"high":231830,"low":224954,"close":228883,"volume":322618,"rsi_14":47.59,"sma_20":223400.0,"sma_60":201831.67,"sma_120":190854.17},{"date":"2024-12-13","open":228883,"high":239197,"low":224462,"close":236742,"volume":386228,"rsi_14":49.42,"sma_20":224775.0,"sma_60":202883.33,"sma_120":191705.83},{"date":"2024-12-16","open":238706,"high":240180,"low":229374,"close":235268,"volume":273247,"rsi_14":57.43,"sma_20":225375.0,"sma_60":203748.33,"sma_120":192519.17},{"date":"2024-12-17","open":236250,"high":241653,"low":230848,"close":235268,"volume":198698,"rsi_14":56.55,"sma_20":226125.0,"sma_60":204551.67,"sma_120":193295.83},{"date":"2024-12-18","open":235268,"high":248530,"low":234777,"close":238215,"volume":283726,"rsi_14":61.97,"sma_20":226450.0,"sma_60":205350.0,"sma_120":194050.0},{"date":"2024-12-19","open":231339,"high":251477,"low":230356,"close":250494,"volume":319959,"rsi_14":72.44,"sma_20":227775.0,"sma_60":206376.67,"sma_120":194925.83},{"date":"2024-12-20","open":252950,"high":261300,"low":250494,"close":255897,"volume":436920,"rsi_14":83.22,"sma_20":228950.0,"sma_60":207418.33,"sma_120":195826.67},{"date":"2024-12-23","open":259335,"high":267685,"low":258353,"close":264738,"volume":253569,"rsi_14":84.66,"sma_20":230325.0,"sma_60":208646.67,"sma_120":196769.17},{"date":"2024-12-24","open":270632,"high":276526,"low":261300,"close":267194,"volume":326334,"rsi_14":83.97,"sma_20":232500.0,"sma_60":209903.33,"sma_120":197738.33},{"date":"2024-12-26","open":274561,"high":293717,"low":270141,"close":292734,"volume":514149,"rsi_14":93.85,"sma_20":235900.0,"sma_60":211811.67,"sma_120":198929.17},{"date":"2024-12-27","open":291752,"high":293226,"low":278982,"close":284385,"volume":386799,"rsi_14":89.27,"sma_20":239100.0,"sma_60":213560.0,"sma_120":200064.17},{"date":"2024-12-30","open":283402,"high":288805,"low":275544,"close":282420,"volume":199296,"rsi_14":88.41,"sma_20":242475.0,"sma_60":215300.0,"sma_120":201194.17},{"date":"2025-01-02","open":284385,"high":290279,"low":279964,"close":283893,"volume":236789,"rsi_14":87.43,"sma_20":246375.0,"sma_60":217025.0,"sma_120":202324.17},{"date":"2025-01-03","open":286349,"high":302067,"low":277508,"close":280455,"volume":486018,"rsi_14":81.66,"sma_20":250000.0,"sma_60":218801.67,"sma_120":203463.33},{"date":"2025-01-06","open":281438,"high":283402,"low":273088,"close":281438,"volume":290918,"rsi_14":81.66,"sma_20":253375.0,"sma_60":220581.67,"sma_120":204584.17},{"date":"2025-01-07","open":287332,"high":295681,"low":279964,"close":283402,"volume":545739,"rsi_14":80.25,"sma_20":257175.0,"sma_60":222241.67,"sma_120":205718.33},{"date":"2025-01-08","open":284876,"high":298628,"low":281929,"close":298137,"volume":455309,"rsi_14":84.78,"sma_20":261900.0,"sma_60":224261.67,"sma_120":206953.33},{"date":"2025-01-09","open":297646,"high":300102,"low":291752,"close":296173,"volume":333117,"rsi_14":82.98,"sma_20":266575.0,"sma_60":226191.67,"sma_120":208155.0},{"date":"2025-01-10","open":298137,"high":309925,"low":296173,"close":308452,"volume":281925,"rsi_14":84.54,"sma_20":271400.0,"sma_60":228213.33,"sma_120":209458.33},{"date":"2025-01-13","open":309434,"high":309925,"low":290770,"close":304031,"volume":533770,"rsi_14":78.53,"sma_20":275275.0,"sma_60":230130.0,"sma_120":210704.17},{"date":"2025-01-14","open":305505,"high":313855,"low":300593,"close":303049,"volume":370845,"rsi_14":76.37,"sma_20":279050.0,"sma_60":231985.0,"sma_120":211879.17},{"date":"2025-01-15","open":303540,"high":312872,"low":303049,"close":308452,"volume":331577,"rsi_14":75.43,"sma_20":282700.0,"sma_60":234025.0,"sma_120":213069.17},{"date":"2025-01-16","open":308943,"high":309434,"low":298628,"close":306978,"volume":330644,"rsi_14":73.41,"sma_20":286350.0,"sma_60":236021.67,"sma_120":214265.0},{"date":"2025-01-17","open":302067,"high":306978,"low":297646,"close":304522,"volume":278214,"rsi_14":59.52,"sma_20":289875.0,"sma_60":237956.67,"sma_120":215479.17},{"date":"2025-01-20","open":305014,"high":305996,"low":298137,"close":303049,"volume":198253,"rsi_14":66.96,"sma_20":293175.0,"sma_60":239796.67,"sma_120":216630.0},{"date":"2025-01-21","open":305996,"high":322204,"low":303540,"close":321222,"volume":452534,"rsi_14":77.24,"sma_20":296775.0,"sma_60":241951.67,"sma_120":217897.5},{"date":"2025-01-22","open":323187,"high":324169,"low":307469,"close":308452,"volume":414811,"rsi_14":64.88,"sma_20":299450.0,"sma_60":243883.33,"sma_120":219051.67},{"date":"2025-01-23","open":312872,"high":313363,"low":289296,"close":290279,"volume":672371,"rsi_14":55.05,"sma_20":300750.0,"sma_60":245688.33,"sma_120":220035.0},{"date":"2025-01-24","open":292243,"high":300102,"low":289296,"close":296173,"volume":375063,"rsi_14":57.21,"sma_20":302225.0,"sma_60":247596.67,"sma_120":220818.33},{"date":"2025-01-31","open":299120,"high":309434,"low":296664,"close":305505,"volume":400124,"rsi_14":60.09,"sma_20":302875.0,"sma_60":249656.67,"sma_120":221676.67},{"date":"2025-02-03","open":299120,"high":310908,"low":298628,"close":305996,"volume":279119,"rsi_14":54.12,"sma_20":303975.0,"sma_60":251805.0,"sma_120":222568.33},{"date":"2025-02-04","open":308452,"high":316802,"low":303049,"close":314837,"volume":297043,"rsi_14":59.13,"sma_20":305625.0,"sma_60":254243.33,"sma_120":223480.83},{"date":"2025-02-05","open":318275,"high":318275,"low":303049,"close":304031,"volume":307890,"rsi_14":47.8,"sma_20":306650.0,"sma_60":256485.0,"sma_120":224276.67},{"date":"2025-02-06","open":304031,"high":315819,"low":292734,"close":297646,"volume":522476,"rsi_14":46.89,"sma_20":307525.0,"sma_60":258673.33,"sma_120":225060.0},{"date":"2025-02-07","open":300102,"high":312381,"low":293226,"close":305505,"volume":377068,"rsi_14":51.12,"sma_20":308750.0,"sma_60":260838.33,"sma_120":226101.67},{"date":"2025-02-10","open":306978,"high":319749,"low":294699,"close":295681,"volume":467160,"rsi_14":44.4,"sma_20":309375.0,"sma_60":262380.0,"sma_120":226901.67},{"date":"2025-02-11","open":297646,"high":303540,"low":296664,"close":300593,"volume":241566,"rsi_14":47.28,"sma_20":309500.0,"sma_60":263988.33,"sma_120":227743.33},{"date":"2025-02-12","open":309434,"high":348727,"low":307961,"close":346763,"volume":1353473,"rsi_14":63.11,"sma_20":312075.0,"sma_60":266338.33,"sma_120":228885.0},{"date":"2025-02-13","open":346763,"high":364936,"low":337922,"close":359533,"volume":752609,"rsi_14":66.38,"sma_20":314675.0,"sma_60":269013.33,"sma_120":230168.33},{"date":"2025-02-14","open":353148,"high":354130,"low":323187,"close":328590,"volume":830948,"rsi_14":51.99,"sma_20":315925.0,"sma_60":271275.0,"sma_120":231218.33},{"date":"2025-02-17","open":330063,"high":330063,"low":317293,"close":320731,"volume":460736,"rsi_14":53.41,"sma_20":316825.0,"sma_60":273091.67,"sma_120":232247.5},{"date":"2025-02-18","open":322204,"high":332519,"low":311399,"close":325643,"volume":673953,"rsi_14":60.59,"sma_20":317700.0,"sma_60":275058.33,"sma_120":233293.33},{"date":"2025-02-19","open":326134,"high":348236,"low":323187,"close":340869,"volume":672147,"rsi_14":62.67,"sma_20":319425.0,"sma_60":277050.0,"sma_120":234485.0},{"date":"2025-02-20","open":324169,"high":326134,"low":299611,"close":300102,"volume":1049298,"rsi_14":48.7,"sma_20":319200.0,"sma_60":278400.0,"sma_120":235272.5},{"date":"2025-02-21","open":290279,"high":299611,"low":288805,"close":295681,"volume":638838,"rsi_14":47.56,"sma_20":318825.0,"sma_60":279483.33,"sma_120":236022.5},{"date":"2025-02-24","open":301084,"high":304522,"low":290279,"close":293226,"volume":544933,"rsi_14":44.74,"sma_20":317400.0,"sma_60":280650.0,"sma_120":236801.67},{"date":"2025-02-25","open":291752,"high":303049,"low":289787,"close":302558,"volume":403625,"rsi_14":49.64,"sma_20":317100.0,"sma_60":281833.33,"sma_120":237712.5},{"date":"2025-02-26","open":305505,"high":307469,"low":286349,"close":288805,"volume":598616,"rsi_14":47.91,"sma_20":317025.0,"sma_60":282700.0,"sma_120":238510.83},{"date":"2025-02-27","open":291862,"high":296314,"low":288399,"close":293346,"volume":310106,"rsi_14":46.54,"sma_20":316775.0,"sma_60":283833.33,"sma_120":239389.17},{"date":"2025-02-28","open":292357,"high":295820,"low":281969,"close":292852,"volume":476194,"rsi_14":48.75,"sma_20":316025.0,"sma_60":284933.33,"sma_120":240265.0},{"date":"2025-03-04","open":301261,"high":311650,"low":293841,"close":311155,"volume":669510,"rsi_14":51.99,"sma_20":316175.0,"sma_60":286416.67,"sma_120":241292.5},{"date":"2025-03-05","open":308187,"high":315112,"low":300272,"close":313628,"volume":456002,"rsi_14":39.35,"sma_20":316000.0,"sma_60":288033.33,"sma_120":242359.17},{"date":"2025-03-06","open":316102,"high":319564,"low":306703,"close":315112,"volume":302831,"rsi_14":34.92,"sma_20":316450.0,"sma_60":289825.0,"sma_120":243398.33},{"date":"2025-03-07","open":315112,"high":319564,"low":309176,"close":312144,"volume":254909,"rsi_14":42.64,"sma_20":317075.0,"sma_60":291533.33,"sma_120":244481.67},{"date":"2025-03-10","open":309671,"high":311650,"low":297798,"close":305219,"volume":233677,"rsi_14":42.97,"sma_20":316950.0,"sma_60":293025.0,"sma_120":245481.67},{"date":"2025-03-11","open":295325,"high":299777,"low":286915,"close":294336,"volume":347863,"rsi_14":37.31,"sma_20":316775.0,"sma_60":294441.67,"sma_120":246408.33},{"date":"2025-03-12","open":294336,"high":308187,"low":290873,"close":292852,"volume":358233,"rsi_14":28.75,"sma_20":316275.0,"sma_60":295891.67,"sma_120":247384.17},{"date":"2025-03-13","open":307692,"high":307692,"low":295820,"close":306703,"volume":344344,"rsi_14":52.43,"sma_20":314125.0,"sma_60":297591.67,"sma_120":248501.67},{"date":"2025-03-14","open":302251,"high":306703,"low":298293,"close":301261,"volume":162685,"rsi_14":51.87,"sma_20":311050.0,"sma_60":299041.67,"sma_120":249556.67},{"date":"2025-03-17","open":305713,"high":313628,"low":299777,"close":311650,"volume":356056,"rsi_14":58.13,"sma_20":310075.0,"sma_60":300425.0,"sma_120":250690.0},{"date":"2025-03-18","open":311155,"high":316102,"low":305219,"close":313134,"volume":361480,"rsi_14":54.55,"sma_20":309575.0,"sma_60":301816.67,"sma_120":251824.17},{"date":"2025-03-19","open":313134,"high":315607,"low":305713,"close":307692,"volume":236502,"rsi_14":60.0,"sma_20":308550.0,"sma_60":302983.33,"sma_120":252933.33},{"date":"2025-03-20","open":308681,"high":308681,"low":293346,"close":296809,"volume":337998,"rsi_14":51.87,"sma_20":306200.0,"sma_60":303991.67,"sma_120":253870.0},{"date":"2025-03-21","open":291862,"high":297304,"low":288894,"close":296314,"volume":237172,"rsi_14":51.87,"sma_20":305900.0,"sma_60":304991.67,"sma_120":254771.67},{"date":"2025-03-24","open":293841,"high":297304,"low":290378,"close":295325,"volume":97978,"rsi_14":39.47,"sma_20":305775.0,"sma_60":305925.0,"sma_120":255637.5},{"date":"2025-03-25","open":296809,"high":298293,"low":282463,"close":283947,"volume":218093,"rsi_14":32.35,"sma_20":305200.0,"sma_60":306458.33,"sma_120":256417.5},{"date":"2025-03-26","open":284937,"high":285926,"low":277516,"close":284937,"volume":159444,"rsi_14":31.95,"sma_20":304200.0,"sma_60":306916.67,"sma_120":257167.5},{"date":"2025-03-27","open":288399,"high":288399,"low":271580,"close":273559,"volume":249784,"rsi_14":29.03,"sma_20":303325.0,"sma_60":307033.33,"sma_120":257840.0},{"date":"2025-03-28","open":271086,"high":277022,"low":269602,"close":277022,"volume":153578,"rsi_14":34.08,"sma_20":302500.0,"sma_60":307166.67,"sma_120":258535.0},{"date":"2025-03-31","open":271086,"high":281474,"low":268612,"close":276032,"volume":244537,"rsi_14":38.36,"sma_20":301650.0,"sma_60":306850.0,"sma_120":259330.83},{"date":"2025-04-01","open":281474,"high":289389,"low":279001,"close":287905,"volume":223582,"rsi_14":47.22,"sma_20":300475.0,"sma_60":306875.0,"sma_120":260217.5},{"date":"2025-04-02","open":288400,"high":293841,"low":282958,"close":287905,"volume":235628,"rsi_14":37.5,"sma_20":299175.0,"sma_60":306933.33,"sma_120":261116.67},{"date":"2025-04-03","open":283453,"high":292357,"low":282958,"close":292357,"volume":184291,"rsi_14":44.0,"sma_20":298025.0,"sma_60":307041.67,"sma_120":262033.33},{"date":"2025-04-04","open":288400,"high":305713,"low":288400,"close":296809,"volume":341845,"rsi_14":39.13,"sma_20":297250.0,"sma_60":307283.33,"sma_120":263042.5},{"date":"2025-04-07","open":280979,"high":285926,"low":272570,"close":272570,"volume":333671,"rsi_14":27.72,"sma_20":295600.0,"sma_60":307100.0,"sma_120":263840.83},{"date":"2025-04-08","open":282463,"high":292357,"low":282463,"close":291368,"volume":288828,"rsi_14":42.18,"sma_20":295450.0,"sma_60":307200.0,"sma_120":264720.83},{"date":"2025-04-09","open":298293,"high":299777,"low":284442,"close":290378,"volume":405588,"rsi_14":46.6,"sma_20":295325.0,"sma_60":307033.33,"sma_120":265647.5},{"date":"2025-04-10","open":306703,"high":324017,"low":301756,"close":320554,"volume":665708,"rsi_14":59.76,"sma_20":296025.0,"sma_60":307408.33,"sma_120":266800.0},{"date":"2025-04-11","open":331437,"high":340341,"low":328963,"close":338857,"volume":479330,"rsi_14":65.38,"sma_20":297925.0,"sma_60":307883.33,"sma_120":268048.33},{"date":"2025-04-14","open":353698,"high":353698,"low":340341,"close":343804,"volume":264186,"rsi_14":72.16,"sma_20":299550.0,"sma_60":308516.67,"sma_120":269323.33},{"date":"2025-04-15","open":343309,"high":350729,"low":338362,"close":349740,"volume":219655,"rsi_14":73.14,"sma_20":301400.0,"sma_60":309266.67,"sma_120":270625.83},{"date":"2025-04-16","open":356171,"high":359634,"low":346277,"close":349245,"volume":231501,"rsi_14":79.31,"sma_20":303500.0,"sma_60":309916.67,"sma_120":271970.83},{"date":"2025-04-17","open":354687,"high":364581,"low":352213,"close":362107,"volume":285662,"rsi_14":80.71,"sma_20":306800.0,"sma_60":310808.33,"sma_120":273415.0},{"date":"2025-04-18","open":369033,"high":370022,"low":351224,"close":355676,"volume":278251,"rsi_14":77.66,"sma_20":309800.0,"sma_60":311633.33,"sma_120":274795.0},{"date":"2025-04-21","open":351719,"high":354192,"low":343309,"close":348256,"volume":261655,"rsi_14":71.63,"sma_20":312475.0,"sma_60":312358.33,"sma_120":276077.5},{"date":"2025-04-22","open":345288,"high":360128,"low":343804,"close":359634,"volume":213367,"rsi_14":73.77,"sma_20":316300.0,"sma_60":312966.67,"sma_120":277459.17},{"date":"2025-04-23","open":362107,"high":365570,"low":356171,"close":363096,"volume":213650,"rsi_14":73.6,"sma_20":320250.0,"sma_60":313850.0,"sma_120":278866.67},{"date":"2025-04-24","open":363096,"high":378432,"low":357160,"close":372001,"volume":636260,"rsi_14":74.36,"sma_20":325225.0,"sma_60":315191.67,"sma_120":280440.0},{"date":"2025-04-25","open":394261,"high":401682,"low":381894,"close":398714,"volume":715017,"rsi_14":90.22,"sma_20":331375.0,"sma_60":316883.33,"sma_120":282240.0},{"date":"2025-04-28","open":402671,"high":402671,"low":389809,"close":395251,"volume":327432,"rsi_14":86.71,"sma_20":337400.0,"sma_60":318358.33,"sma_120":284007.5},{"date":"2025-04-29","open":392283,"high":399703,"low":380905,"close":399208,"volume":356915,"rsi_14":87.67,"sma_20":343025.0,"sma_60":319891.67,"sma_120":285848.33},{"date":"2025-04-30","open":399208,"high":404650,"low":389315,"close":397724,"volume":302620,"rsi_14":83.33,"sma_20":348575.0,"sma_60":321250.0,"sma_120":287746.67},{"date":"2025-05-02","open":395745,"high":405639,"low":394261,"close":404155,"volume":167295,"rsi_14":81.43,"sma_20":354225.0,"sma_60":322900.0,"sma_120":289692.5},{"date":"2025-05-07","open":423448,"high":425921,"low":406628,"close":411081,"volume":343132,"rsi_14":81.78,"sma_20":360000.0,"sma_60":324775.0,"sma_120":291724.17},{"date":"2025-05-08","open":411575,"high":426910,"low":405639,"close":417017,"volume":316537,"rsi_14":81.78,"sma_20":367300.0,"sma_60":326616.67,"sma_120":293727.5},{"date":"2025-05-09","open":412565,"high":416522,"low":407123,"close":408607,"volume":157135,"rsi_14":76.09,"sma_20":373225.0,"sma_60":328483.33,"sma_120":295431.67},{"date":"2025-05-12","open":415038,"high":417511,"low":394756,"close":400198,"volume":258468,"rsi_14":67.42,"sma_20":378775.0,"sma_60":330125.0,"sma_120":297056.67},{"date":"2025-05-13","open":388325,"high":406134,"low":381894,"close":405144,"volume":273519,"rsi_14":72.94,"sma_20":383050.0,"sma_60":331066.67,"sma_120":298702.5},{"date":"2025-05-14","open":405639,"high":413554,"low":402671,"close":411575,"volume":131113,"rsi_14":79.63,"sma_20":386725.0,"sma_60":331900.0,"sma_120":300456.67},{"date":"2025-05-15","open":409102,"high":412565,"low":400692,"close":412070,"volume":124638,"rsi_14":77.32,"sma_20":390175.0,"sma_60":333266.67,"sma_120":302270.83},{"date":"2025-05-16","open":415533,"high":426910,"low":413059,"close":415038,"volume":202435,"rsi_14":77.2,"sma_20":393475.0,"sma_60":334816.67,"sma_120":303954.17},{"date":"2025-05-19","open":410586,"high":418996,"low":408112,"close":418996,"volume":119043,"rsi_14":75.96,"sma_20":397000.0,"sma_60":336350.0,"sma_120":305704.17},{"date":"2025-05-20","open":413059,"high":414049,"low":391293,"close":392777,"volume":303082,"rsi_14":46.7,"sma_20":398550.0,"sma_60":337183.33,"sma_120":307116.67},{"date":"2025-05-21","open":393767,"high":409597,"low":393767,"close":394756,"volume":160850,"rsi_14":49.72,"sma_20":400525.0,"sma_60":338741.67,"sma_120":308570.83},{"date":"2025-05-22","open":394261,"high":395251,"low":383873,"close":389809,"volume":121165,"rsi_14":44.75,"sma_20":402625.0,"sma_60":340291.67,"sma_120":309887.5},{"date":"2025-05-23","open":389809,"high":390799,"low":380905,"close":384862,"volume":119495,"rsi_14":43.09,"sma_20":403900.0,"sma_60":341800.0,"sma_120":311225.0},{"date":"2025-05-26","open":384862,"high":408113,"low":380905,"close":408113,"volume":208113,"rsi_14":51.8,"sma_20":406175.0,"sma_60":343541.67,"sma_120":312687.5},{"date":"2025-05-27","open":407618,"high":411575,"low":402176,"close":407618,"volume":124096,"rsi_14":48.33,"sma_20":407975.0,"sma_60":345508.33,"sma_120":314104.17},{"date":"2025-05-28","open":409102,"high":420974,"low":391293,"close":393272,"volume":219723,"rsi_14":39.38,"sma_20":407700.0,"sma_60":347191.67,"sma_120":315512.5},{"date":"2025-05-29","open":398219,"high":411575,"low":396240,"close":401187,"volume":230902,"rsi_14":46.67,"sma_20":408000.0,"sma_60":349016.67,"sma_120":316975.0},{"date":"2025-05-30","open":400198,"high":410091,"low":394756,"close":401187,"volume":184038,"rsi_14":50.48,"sma_20":408100.0,"sma_60":350533.33,"sma_120":318475.0},{"date":"2025-06-02","open":401187,"high":423942,"low":400198,"close":423448,"volume":313351,"rsi_14":57.61,"sma_20":409400.0,"sma_60":352383.33,"sma_120":320208.33},{"date":"2025-06-04","open":418501,"high":424932,"low":405639,"close":423448,"volume":252967,"rsi_14":55.22,"sma_20":410375.0,"sma_60":354208.33,"sma_120":322016.67},{"date":"2025-06-05","open":442246,"high":451644,"low":414049,"close":420480,"volume":397155,"rsi_14":53.62,"sma_20":410850.0,"sma_60":356033.33,"sma_120":323783.33},{"date":"2025-06-09","open":415038,"high":424932,"low":405144,"close":413554,"volume":289254,"rsi_14":49.38,"sma_20":410675.0,"sma_60":357858.33,"sma_120":325441.67},{"date":"2025-06-10","open":413059,"high":422953,"low":406628,"close":422458,"volume":332695,"rsi_14":51.38,"sma_20":411375.0,"sma_60":360016.67,"sma_120":327229.17},{"date":"2025-06-11","open":423448,"high":423448,"low":411575,"close":413554,"volume":252616,"rsi_14":59.63,"sma_20":412050.0,"sma_60":362050.0,"sma_120":328970.83},{"date":"2025-06-12","open":412565,"high":423448,"low":412070,"close":415038,"volume":287057,"rsi_14":59.45,"sma_20":412550.0,"sma_60":363875.0,"sma_120":330733.33},{"date":"2025-06-13","open":418996,"high":437299,"low":416522,"close":422953,"volume":343710,"rsi_14":65.02,"sma_20":413125.0,"sma_60":365925.0,"sma_120":332483.33},{"date":"2025-06-16","open":423448,"high":445214,"low":422953,"close":444224,"volume":269938,"rsi_14":73.44,"sma_20":414750.0,"sma_60":368158.33,"sma_120":334291.67},{"date":"2025-06-17","open":453129,"high":453129,"low":424932,"close":431857,"volume":433501,"rsi_14":60.26,"sma_20":415600.0,"sma_60":370158.33,"sma_120":335987.5},{"date":"2025-06-18","open":431363,"high":435320,"low":417017,"close":423942,"volume":309314,"rsi_14":56.63,"sma_20":415850.0,"sma_60":372116.67,"sma_120":337550.0},{"date":"2025-06-19","open":426910,"high":426910,"low":416027,"close":425921,"volume":145045,"rsi_14":64.73,"sma_20":417525.0,"sma_60":374291.67,"sma_120":339141.67},{"date":"2025-06-20","open":428889,"high":438783,"low":419490,"close":438288,"volume":336843,"rsi_14":66.09,"sma_20":419725.0,"sma_60":376683.33,"sma_120":340837.5},{"date":"2025-06-23","open":430868,"high":435320,"low":425921,"close":428889,"volume":189400,"rsi_14":61.11,"sma_20":421700.0,"sma_60":378933.33,"sma_120":342429.17},{"date":"2025-06-24","open":432352,"high":468958,"low":429878,"close":458570,"volume":527930,"rsi_14":63.3,"sma_20":425425.0,"sma_60":381875.0,"sma_120":344166.67},{"date":"2025-06-25","open":464506,"high":470937,"low":430373,"close":432352,"volume":318755,"rsi_14":52.81,"sma_20":426650.0,"sma_60":384358.33,"sma_120":345637.5},{"date":"2025-06-26","open":434825,"high":438288,"low":405639,"close":418996,"volume":337255,"rsi_14":49.56,"sma_20":427225.0,"sma_60":386808.33,"sma_120":346920.83},{"date":"2025-06-27","open":426615,"high":434065,"low":417675,"close":419165,"volume":183253,"rsi_14":51.21,"sma_20":428450.0,"sma_60":389175.0,"sma_120":348170.83},{"date":"2025-06-30","open":420159,"high":427112,"low":418669,"close":425622,"volume":164132,"rsi_14":50.46,"sma_20":429600.0,"sma_60":391666.67,"sma_120":349258.33},{"date":"2025-07-01","open":425622,"high":430588,"low":410226,"close":417675,"volume":194512,"rsi_14":50.77,"sma_20":430350.0,"sma_60":393825.0,"sma_120":350350.0},{"date":"2025-07-02","open":416186,"high":417179,"low":397313,"close":404763,"volume":215256,"rsi_14":46.53,"sma_20":429325.0,"sma_60":395766.67,"sma_120":351350.0},{"date":"2025-07-03","open":405259,"high":406253,"low":387380,"close":391353,"volume":321007,"rsi_14":40.62,"sma_20":427625.0,"sma_60":397408.33,"sma_120":352225.0},{"date":"2025-07-04","open":391850,"high":399300,"low":367515,"close":369501,"volume":345743,"rsi_14":28.49,"sma_20":424975.0,"sma_60":398608.33,"sma_120":352945.83},{"date":"2025-07-07","open":369005,"high":382414,"low":368011,"close":374964,"volume":217468,"rsi_14":32.85,"sma_20":422950.0,"sma_60":400308.33,"sma_120":353704.17},{"date":"2025-07-08","open":388870,"high":389864,"low":375958,"close":386884,"volume":210715,"rsi_14":38.92,"sma_20":421075.0,"sma_60":401891.67,"sma_120":354545.83},{"date":"2025-07-09","open":391353,"high":400293,"low":388870,"close":392347,"volume":182413,"rsi_14":40.11,"sma_20":419925.0,"sma_60":403583.33,"sma_120":355308.33},{"date":"2025-07-10","open":393837,"high":400293,"low":392347,"close":397810,"volume":182921,"rsi_14":37.68,"sma_20":418975.0,"sma_60":404858.33,"sma_120":356133.33},{"date":"2025-07-11","open":397810,"high":397810,"low":385394,"close":385394,"volume":191657,"rsi_14":37.04,"sma_20":417000.0,"sma_60":405616.67,"sma_120":356750.0},{"date":"2025-07-14","open":376803,"high":385143,"low":374349,"close":379746,"volume":119751,"rsi_14":23.89,"sma_20":413900.0,"sma_60":406275.0,"sma_120":357395.83},{"date":"2025-07-15","open":378275,"high":389068,"low":378275,"close":387106,"volume":113279,"rsi_14":33.33,"sma_20":411800.0,"sma_60":406958.33,"sma_120":358112.5},{"date":"2025-07-16","open":387596,"high":398881,"low":381709,"close":393975,"volume":173759,"rsi_14":40.91,"sma_20":410450.0,"sma_60":407766.67,"sma_120":358841.67},{"date":"2025-07-17","open":392993,"high":396918,"low":387596,"close":392993,"volume":143594,"rsi_14":41.08,"sma_20":408950.0,"sma_60":408341.67,"sma_120":359575.0},{"date":"2025-07-18","open":393975,"high":403787,"low":389068,"close":397900,"volume":116930,"rsi_14":40.34,"sma_20":407075.0,"sma_60":409108.33,"sma_120":360370.83},{"date":"2025-07-21","open":402806,"high":418997,"low":397900,"close":417034,"volume":227064,"rsi_14":51.72,"sma_20":406650.0,"sma_60":410325.0,"sma_120":361341.67},{"date":"2025-07-22","open":413600,"high":416544,"low":403787,"close":408693,"volume":152593,"rsi_14":53.57,"sma_20":404300.0,"sma_60":411208.33,"sma_120":362087.5},{"date":"2025-07-23","open":412128,"high":413109,"low":395937,"close":405259,"volume":160242,"rsi_14":58.19,"sma_20":403100.0,"sma_60":411975.0,"sma_120":362912.5},{"date":"2025-07-24","open":407712,"high":414581,"low":407712,"close":412128,"volume":130013,"rsi_14":73.76,"sma_20":402925.0,"sma_60":412708.33,"sma_120":363950.0},{"date":"2025-07-25","open":413600,"high":438622,"low":408203,"close":436169,"volume":384408,"rsi_14":77.92,"sma_20":404050.0,"sma_60":413400.0,"sma_120":365141.67},{"date":"2025-07-28","open":465116,"high":476891,"low":447944,"close":455794,"volume":502109,"rsi_14":79.3,"sma_20":405850.0,"sma_60":414483.33,"sma_120":366420.83},{"date":"2025-07-29","open":464134,"high":469531,"low":446472,"close":464625,"volume":249727,"rsi_14":79.85,"sma_20":408500.0,"sma_60":415650.0,"sma_120":367770.83},{"date":"2025-07-30","open":466588,"high":473456,"low":458247,"close":462172,"volume":201646,"rsi_14":77.43,"sma_20":411675.0,"sma_60":416800.0,"sma_120":369025.0},{"date":"2025-07-31","open":482778,"high":503385,"low":466588,"close":481306,"volume":687751,"rsi_14":87.82,"sma_20":416500.0,"sma_60":418166.67,"sma_120":370533.33},{"date":"2025-08-01","open":487194,"high":487194,"low":446472,"close":467569,"volume":440367,"rsi_14":80.13,"sma_20":421725.0,"sma_60":419183.33,"sma_120":371979.17},{"date":"2025-08-04","open":457266,"high":461191,"low":442547,"close":454813,"volume":230145,"rsi_14":72.4,"sma_20":426025.0,"sma_60":419883.33,"sma_120":373250.0},{"date":"2025-08-05","open":458738,"high":468550,"low":455303,"close":455303,"volume":208970,"rsi_14":71.19,"sma_20":429750.0,"sma_60":420733.33,"sma_120":374608.33},{"date":"2025-08-06","open":450888,"high":471494,"low":443037,"close":457756,"volume":247270,"rsi_14":72.15,"sma_20":433325.0,"sma_60":421766.67,"sma_120":375945.83},{"date":"2025-08-07","open":465606,"high":477627,"low":462172,"close":466097,"volume":259830,"rsi_14":72.79,"sma_20":437050.0,"sma_60":422858.33,"sma_120":376962.5},{"date":"2025-08-08","open":473947,"high":473947,"low":454813,"close":457756,"volume":177577,"rsi_14":64.66,"sma_20":440975.0,"sma_60":423700.0,"sma_120":377800.0},{"date":"2025-08-11","open":457266,"high":466097,"low":455303,"close":455303,"volume":158961,"rsi_14":67.53,"sma_20":444825.0,"sma_60":424491.67,"sma_120":378879.17},{"date":"2025-08-12","open":456775,"high":467078,"low":446472,"close":446962,"volume":176029,"rsi_14":65.12,"sma_20":447875.0,"sma_60":425091.67,"sma_120":379954.17},{"date":"2025-08-13","open":454813,"high":466588,"low":451378,"close":458247,"volume":233536,"rsi_14":66.21,"sma_20":451150.0,"sma_60":425816.67,"sma_120":381083.33},{"date":"2025-08-14","open":461681,"high":474928,"low":452359,"close":468060,"volume":229525,"rsi_14":62.45,"sma_20":454975.0,"sma_60":427150.0,"sma_120":382166.67},{"date":"2025-08-18","open":470022,"high":482288,"low":465606,"close":467078,"volume":215570,"rsi_14":55.16,"sma_20":458500.0,"sma_60":428433.33,"sma_120":383587.5},{"date":"2025-08-19","open":467078,"high":468059,"low":437641,"close":439112,"volume":220994,"rsi_14":40.08,"sma_20":459625.0,"sma_60":429325.0,"sma_120":384808.33},{"date":"2025-08-20","open":431262,"high":443528,"low":422431,"close":442056,"volume":175847,"rsi_14":42.21,"sma_20":461325.0,"sma_60":430350.0,"sma_120":386075.0},{"date":"2025-08-21","open":445981,"high":465116,"low":443528,"close":463153,"volume":172308,"rsi_14":43.07,"sma_20":464275.0,"sma_60":431341.67,"sma_120":387441.67},{"date":"2025-08-22","open":467078,"high":482778,"low":464134,"close":473947,"volume":239635,"rsi_14":52.49,"sma_20":467425.0,"sma_60":432525.0,"sma_120":389016.67},{"date":"2025-08-25","open":482288,"high":484741,"low":461681,"close":477381,"volume":233566,"rsi_14":59.5,"sma_20":469525.0,"sma_60":434008.33,"sma_120":390600.0},{"date":"2025-08-26","open":487194,"high":488175,"low":456284,"close":459228,"volume":322203,"rsi_14":51.44,"sma_20":469700.0,"sma_60":435050.0,"sma_120":392033.33},{"date":"2025-08-27","open":465606,"high":519085,"low":464134,"close":511235,"volume":831627,"rsi_14":64.38,"sma_20":472075.0,"sma_60":436975.0,"sma_120":393754.17},{"date":"2025-08-28","open":517122,"high":517122,"low":481797,"close":493572,"volume":686026,"rsi_14":57.04,"sma_20":473675.0,"sma_60":438225.0,"sma_120":395304.17},{"date":"2025-08-29","open":492591,"high":524972,"low":487685,"close":510254,"volume":449361,"rsi_14":62.89,"sma_20":475150.0,"sma_60":439758.33,"sma_120":396983.33},{"date":"2025-09-01","open":510254,"high":513197,"low":495535,"close":500441,"volume":223878,"rsi_14":60.7,"sma_20":476825.0,"sma_60":441175.0,"sma_120":398604.17},{"date":"2025-09-02","open":503385,"high":506329,"low":495535,"close":504366,"volume":159224,"rsi_14":63.9,"sma_20":479350.0,"sma_60":442775.0,"sma_120":400316.67},{"date":"2025-09-03","open":500441,"high":505347,"low":490628,"close":495535,"volume":141079,"rsi_14":59.13,"sma_20":481400.0,"sma_60":444075.0,"sma_120":402045.83},{"date":"2025-09-04","open":491610,"high":506329,"low":490138,"close":500441,"volume":135250,"rsi_14":58.13,"sma_20":483575.0,"sma_60":445608.33,"sma_120":403829.17},{"date":"2025-09-05","open":497497,"high":504366,"low":486213,"close":503385,"volume":163949,"rsi_14":59.02,"sma_20":485475.0,"sma_60":447166.67,"sma_120":405520.83},{"date":"2025-09-08","open":502403,"high":503385,"low":477872,"close":501422,"volume":130154,"rsi_14":67.79,"sma_20":487700.0,"sma_60":448558.33,"sma_120":407241.67},{"date":"2025-09-09","open":503385,"high":504366,"low":490628,"close":494553,"volume":163868,"rsi_14":64.66,"sma_20":489700.0,"sma_60":449475.0,"sma_120":408816.67},{"date":"2025-09-10","open":490628,"high":498478,"low":487685,"close":494553,"volume":202893,"rsi_14":59.94,"sma_20":492125.0,"sma_60":450600.0,"sma_120":410379.17},{"date":"2025-09-11","open":499460,"high":507310,"low":493572,"close":507310,"volume":187621,"rsi_14":60.43,"sma_20":494625.0,"sma_60":452075.0,"sma_120":412095.83},{"date":"2025-09-12","open":503385,"high":503385,"low":491610,"close":500441,"volume":260502,"rsi_14":57.06,"sma_20":496275.0,"sma_60":453400.0,"sma_120":413845.83},{"date":"2025-09-15","open":497497,"high":498478,"low":487685,"close":489156,"volume":143131,"rsi_14":59.56,"sma_20":497400.0,"sma_60":454325.0,"sma_120":415504.17},{"date":"2025-09-16","open":490628,"high":500441,"low":489647,"close":493572,"volume":112061,"rsi_14":41.89,"sma_20":500175.0,"sma_60":455483.33,"sma_120":417208.33},{"date":"2025-09-17","open":496516,"high":498478,"low":490138,"close":496516,"volume":128724,"rsi_14":51.56,"sma_20":502950.0,"sma_60":456191.67,"sma_120":419033.33},{"date":"2025-09-18","open":496999,"high":506802,"low":483275,"close":489647,"volume":236988,"rsi_14":38.01,"sma_20":504325.0,"sma_60":457233.33,"sma_120":420795.83},{"date":"2025-09-19","open":500000,"high":501000,"low":490000,"close":493000,"volume":183243,"rsi_14":39.63,"sma_20":504825.0,"sma_60":458391.67,"sma_120":422600.0},{"date":"2025-09-22","open":486703,"high":497497,"low":486213,"close":488175,"volume":128819,"rsi_14":40.0,"sma_20":505375.0,"sma_60":459650.0,"sma_120":424412.5},{"date":"2025-09-23","open":485722,"high":489647,"low":481797,"close":485232,"volume":117984,"rsi_14":43.14,"sma_20":506700.0,"sma_60":460750.0,"sma_120":426208.33},{"date":"2025-09-24","open":487685,"high":493572,"low":482778,"close":491610,"volume":124334,"rsi_14":44.23,"sma_20":505700.0,"sma_60":462091.67,"sma_120":427958.33},{"date":"2025-09-25","open":491610,"high":522029,"low":490628,"close":495535,"volume":311348,"rsi_14":44.94,"sma_20":505800.0,"sma_60":463716.67,"sma_120":429741.67},{"date":"2025-09-26","open":491610,"high":493572,"low":474928,"close":482288,"volume":194966,"rsi_14":39.23,"sma_20":504375.0,"sma_60":465341.67,"sma_120":431375.0},{"date":"2025-09-29","open":484250,"high":486213,"low":477381,"close":482288,"volume":85782,"rsi_14":42.51,"sma_20":503450.0,"sma_60":467333.33,"sma_120":432970.83},{"date":"2025-09-30","open":472966,"high":507310,"low":472966,"close":505347,"volume":245234,"rsi_14":55.14,"sma_20":503500.0,"sma_60":469625.0,"sma_120":434966.67},{"date":"2025-10-01","open":505347,"high":520066,"low":502403,"close":518104,"volume":185505,"rsi_14":55.14,"sma_20":504650.0,"sma_60":471933.33,"sma_120":436912.5},{"date":"2025-10-02","open":515152,"high":517100,"low":498597,"close":514179,"volume":196437,"rsi_14":59.0,"sma_20":505550.0,"sma_60":474150.0,"sma_120":438866.67},{"date":"2025-10-10","open":512216,"high":514179,"low":499460,"close":505347,"volume":213684,"rsi_14":58.13,"sma_20":505650.0,"sma_60":476058.33,"sma_120":440458.33},{"date":"2025-10-13","open":504366,"high":518104,"low":497497,"close":507310,"volume":161676,"rsi_14":57.07,"sma_20":505950.0,"sma_60":478208.33,"sma_120":441912.5},{"date":"2025-10-14","open":503385,"high":512707,"low":480325,"close":486703,"volume":232559,"rsi_14":45.73,"sma_20":505550.0,"sma_60":480025.0,"sma_120":443150.0},{"date":"2025-10-15","open":486703,"high":504366,"low":481306,"close":497497,"volume":143062,"rsi_14":53.09,"sma_20":505700.0,"sma_60":481900.0,"sma_120":444429.17},{"date":"2025-10-16","open":501422,"high":511235,"low":494553,"close":498478,"volume":121866,"rsi_14":56.47,"sma_20":505250.0,"sma_60":483675.0,"sma_120":445720.83},{"date":"2025-10-17","open":502403,"high":511235,"low":496516,"close":499460,"volume":133233,"rsi_14":55.11,"sma_20":505200.0,"sma_60":485483.33,"sma_120":446912.5},{"date":"2025-10-20","open":498478,"high":505347,"low":494553,"close":502404,"volume":144443,"rsi_14":57.78,"sma_20":505875.0,"sma_60":487258.33,"sma_120":448183.33},{"date":"2025-10-21","open":506329,"high":556373,"low":504366,"close":552448,"volume":498022,"rsi_14":69.75,"sma_20":508875.0,"sma_60":489558.33,"sma_120":449941.67},{"date":"2025-10-22","open":571091,"high":571091,"low":548523,"close":570110,"volume":261812,"rsi_14":72.22,"sma_20":512625.0,"sma_60":492300.0,"sma_120":451754.17},{"date":"2025-10-23","open":564223,"high":575016,"low":560298,"close":566185,"volume":205158,"rsi_14":76.47,"sma_20":516500.0,"sma_60":495033.33,"sma_120":453504.17},{"date":"2025-10-24","open":571091,"high":589735,"low":557354,"close":582867,"volume":243512,"rsi_14":78.71,"sma_20":521550.0,"sma_60":497933.33,"sma_120":455320.83},{"date":"2025-10-27","open":608379,"high":628004,"low":601510,"close":612304,"volume":340372,"rsi_14":79.46,"sma_20":527875.0,"sma_60":500925.0,"sma_120":457162.5},{"date":"2025-10-28","open":606417,"high":606417,"low":579923,"close":582867,"volume":218909,"rsi_14":66.34,"sma_20":532850.0,"sma_60":503083.33,"sma_120":458783.33},{"date":"2025-10-29","open":586792,"high":602492,"low":563241,"close":583848,"volume":225324,"rsi_14":66.5,"sma_20":537550.0,"sma_60":505108.33,"sma_120":460379.17},{"date":"2025-10-30","open":617211,"high":628004,"low":574035,"close":582867,"volume":244149,"rsi_14":70.68,"sma_20":542000.0,"sma_60":507158.33,"sma_120":461979.17},{"date":"2025-10-31","open":576979,"high":600529,"low":573054,"close":588754,"volume":130969,"rsi_14":71.28,"sma_20":547425.0,"sma_60":508983.33,"sma_120":463575.0},{"date":"2025-11-03","open":604454,"high":623098,"low":578942,"close":595623,"volume":320850,"rsi_14":80.66,"sma_20":553200.0,"sma_60":511158.33,"sma_120":465170.83},{"date":"2025-11-04","open":595623,"high":596604,"low":555391,"close":556373,"volume":340933,"rsi_14":64.29,"sma_20":555800.0,"sma_60":512883.33,"sma_120":466383.33},{"date":"2025-11-05","open":551466,"high":551466,"low":511235,"close":518104,"volume":329126,"rsi_14":54.03,"sma_20":555800.0,"sma_60":513950.0,"sma_120":467341.67},{"date":"2025-11-06","open":532822,"high":553429,"low":515160,"close":515160,"volume":161433,"rsi_14":53.2,"sma_20":555650.0,"sma_60":514925.0,"sma_120":468345.83},{"date":"2025-11-07","open":511235,"high":525954,"low":487194,"close":511235,"volume":267709,"rsi_14":51.79,"sma_20":555950.0,"sma_60":515691.67,"sma_120":469275.0},{"date":"2025-11-10","open":513197,"high":530860,"low":501422,"close":527916,"volume":182710,"rsi_14":44.24,"sma_20":557000.0,"sma_60":516883.33,"sma_120":470291.67},{"date":"2025-11-11","open":539691,"high":544598,"low":517122,"close":523991,"volume":262860,"rsi_14":38.42,"sma_20":558900.0,"sma_60":518050.0,"sma_120":471270.83},{"date":"2025-11-12","open":531841,"high":541654,"low":523991,"close":525954,"volume":231897,"rsi_14":39.8,"sma_20":560350.0,"sma_60":519391.67,"sma_120":472241.67},{"date":"2025-11-13","open":526935,"high":558335,"low":519085,"close":557354,"volume":345051,"rsi_14":43.98,"sma_20":563350.0,"sma_60":521075.0,"sma_120":473445.83},{"date":"2025-11-14","open":544598,"high":588754,"low":541654,"close":575016,"volume":1117932,"rsi_14":40.69,"sma_20":567200.0,"sma_60":522891.67,"sma_120":475020.83},{"date":"2025-11-17","open":575017,"high":593660,"low":572073,"close":591698,"volume":251045,"rsi_14":52.36,"sma_20":571750.0,"sma_60":525008.33,"sma_120":476720.83},{"date":"2025-11-18","open":584829,"high":614267,"low":580904,"close":591698,"volume":367749,"rsi_14":52.11,"sma_20":573750.0,"sma_60":527600.0,"sma_120":478462.5},{"date":"2025-11-19","open":598567,"high":598567,"low":552448,"close":563241,"volume":282778,"rsi_14":45.41,"sma_20":573400.0,"sma_60":529658.33,"sma_120":480004.17},{"date":"2025-11-20","open":566185,"high":583848,"low":566185,"close":572073,"volume":207365,"rsi_14":46.15,"sma_20":573700.0,"sma_60":531508.33,"sma_120":481425.0},{"date":"2025-11-21","open":551466,"high":560298,"low":542635,"close":544598,"volume":161421,"rsi_14":39.26,"sma_20":571750.0,"sma_60":532708.33,"sma_120":482616.67},{"date":"2025-11-24","open":547541,"high":549504,"low":522029,"close":541654,"volume":670360,"rsi_14":46.34,"sma_20":568150.0,"sma_60":533800.0,"sma_120":483904.17},{"date":"2025-11-25","open":559316,"high":560298,"low":530860,"close":537729,"volume":187975,"rsi_14":55.88,"sma_20":565850.0,"sma_60":535133.33,"sma_120":485091.67},{"date":"2025-11-26","open":546560,"high":556373,"low":533804,"close":543616,"volume":984466,"rsi_14":58.38,"sma_20":563800.0,"sma_60":535683.33,"sma_120":486329.17},{"date":"2025-11-27","open":546560,"high":559316,"low":535766,"close":543616,"volume":177537,"rsi_14":59.76,"sma_20":561800.0,"sma_60":536533.33,"sma_120":487379.17},{"date":"2025-11-28","open":546560,"high":548523,"low":518104,"close":524972,"volume":246693,"rsi_14":49.12,"sma_20":558550.0,"sma_60":536783.33,"sma_120":488270.83},{"date":"2025-12-01","open":525954,"high":525954,"low":495535,"close":505347,"volume":224599,"rsi_14":44.92,"sma_20":553950.0,"sma_60":536866.67,"sma_120":489020.83},{"date":"2025-12-02","open":510254,"high":515160,"low":506329,"close":510254,"volume":151483,"rsi_14":45.79,"sma_20":551600.0,"sma_60":536966.67,"sma_120":489870.83},{"date":"2025-12-03","open":520066,"high":524972,"low":516141,"close":523991,"volume":94942,"rsi_14":40.12,"sma_20":551900.0,"sma_60":537450.0,"sma_120":490762.5},{"date":"2025-12-04","open":524972,"high":526935,"low":508291,"close":517122,"volume":119587,"rsi_14":31.68,"sma_20":552000.0,"sma_60":537733.33,"sma_120":491670.83},{"date":"2025-12-05","open":512216,"high":523991,"low":507310,"close":523991,"volume":122342,"rsi_14":27.15,"sma_20":552650.0,"sma_60":538083.33,"sma_120":492625.0},{"date":"2025-12-08","open":518104,"high":532822,"low":504366,"close":532822,"volume":184472,"rsi_14":31.25,"sma_20":552900.0,"sma_60":538616.67,"sma_120":493587.5},{"date":"2025-12-09","open":530860,"high":574035,"low":528897,"close":566185,"volume":353529,"rsi_14":50.91,"sma_20":555050.0,"sma_60":539833.33,"sma_120":494654.17},{"date":"2025-12-10","open":560298,"high":571091,"low":554410,"close":560298,"volume":148383,"rsi_14":46.3,"sma_20":556800.0,"sma_60":540950.0,"sma_120":495775.0},{"date":"2025-12-11","open":565204,"high":566185,"low":534785,"close":548523,"volume":566185,"rsi_14":51.37,"sma_20":556350.0,"sma_60":541650.0,"sma_120":496862.5},{"date":"2025-12-12","open":549504,"high":562260,"low":544598,"close":562260,"volume":129509,"rsi_14":56.69,"sma_20":555700.0,"sma_60":542700.0,"sma_120":498050.0},{"date":"2025-12-15","open":544598,"high":550485,"low":540672,"close":540672,"volume":155699,"rsi_14":50.86,"sma_20":553100.0,"sma_60":543575.0,"sma_120":498950.0},{"date":"2025-12-16","open":534785,"high":538710,"low":512216,"close":514179,"volume":239050,"rsi_14":42.35,"sma_20":549150.0,"sma_60":543925.0,"sma_120":499704.17},{"date":"2025-12-17","open":518104,"high":519085,"low":504366,"close":509272,"volume":254731,"rsi_14":41.29,"sma_20":546400.0,"sma_60":544141.67,"sma_120":500166.67},{"date":"2025-12-18","open":500441,"high":503385,"low":490628,"close":494553,"volume":208429,"rsi_14":42.13,"sma_20":542450.0,"sma_60":544216.67,"sma_120":500725.0},{"date":"2025-12-19","open":499460,"high":511235,"low":497497,"close":511235,"volume":174414,"rsi_14":51.55,"sma_20":540750.0,"sma_60":544683.33,"sma_120":501537.5},{"date":"2025-12-22","open":517122,"high":520066,"low":504366,"close":504366,"volume":148449,"rsi_14":48.47,"sma_20":538850.0,"sma_60":544958.33,"sma_120":502304.17},{"date":"2025-12-23","open":519085,"high":526935,"low":506329,"close":523010,"volume":243535,"rsi_14":49.75,"sma_20":538100.0,"sma_60":545600.0,"sma_120":503175.0},{"date":"2025-12-24","open":534785,"high":534785,"low":508291,"close":509272,"volume":196058,"rsi_14":48.08,"sma_20":536350.0,"sma_60":545900.0,"sma_120":503995.83},{"date":"2025-12-26","open":512216,"high":514179,"low":495535,"close":502403,"volume":148575,"rsi_14":44.71,"sma_20":534250.0,"sma_60":546016.67,"sma_120":504866.67},{"date":"2025-12-29","open":497497,"high":513197,"low":497497,"close":513197,"volume":151926,"rsi_14":45.24,"sma_20":533650.0,"sma_60":546541.67,"sma_120":505941.67},{"date":"2025-12-30","open":507310,"high":510254,"low":499460,"close":499460,"volume":141632,"rsi_14":32.11,"sma_20":533350.0,"sma_60":546833.33,"sma_120":507083.33},{"date":"2026-01-02","open":504366,"high":506329,"low":489647,"close":494553,"volume":225977,"rsi_14":32.28,"sma_20":532550.0,"sma_60":546650.0,"sma_120":508137.5},{"date":"2026-01-05","open":490138,"high":506328,"low":488175,"close":503385,"volume":274884,"rsi_14":37.63,"sma_20":531500.0,"sma_60":546400.0,"sma_120":509166.67},{"date":"2026-01-06","open":511235,"high":539691,"low":509272,"close":539691,"volume":403915,"rsi_14":44.5,"sma_20":532650.0,"sma_60":546766.67,"sma_120":510458.33},{"date":"2026-01-07","open":534785,"high":561279,"low":531841,"close":546560,"volume":261613,"rsi_14":51.55,"sma_20":533800.0,"sma_60":547466.67,"sma_120":511762.5},{"date":"2026-01-08","open":551466,"high":580904,"low":548523,"close":571091,"volume":485746,"rsi_14":65.1,"sma_20":535750.0,"sma_60":548550.0,"sma_120":513379.17},{"date":"2026-01-09","open":572073,"high":597585,"low":568148,"close":597585,"volume":309982,"rsi_14":71.03,"sma_20":537350.0,"sma_60":550433.33,"sma_120":515229.17},{"date":"2026-01-12","open":595623,"high":597585,"low":579923,"close":592679,"volume":436934,"rsi_14":74.51,"sma_20":539000.0,"sma_60":552050.0,"sma_120":516975.0},{"date":"2026-01-13","open":597585,"high":632911,"low":594642,"close":632911,"volume":426070,"rsi_14":77.19,"sma_20":543300.0,"sma_60":554333.33,"sma_120":519004.17},{"date":"2026-01-14","open":627023,"high":629967,"low":600529,"close":603473,"volume":249448,"rsi_14":70.12,"sma_20":545400.0,"sma_60":556100.0,"sma_120":520791.67},{"date":"2026-01-15","open":621136,"high":629967,"low":611323,"close":619173,"volume":251843,"rsi_14":69.76,"sma_20":549400.0,"sma_60":558083.33,"sma_120":522670.83},{"date":"2026-01-16","open":619173,"high":619173,"low":601510,"close":610342,"volume":185849,"rsi_14":67.32,"sma_20":559300.0,"sma_60":538650.0,"sma_120":489912.5},{"date":"2026-01-19","open":620154,"high":637817,"low":614267,"close":635854,"volume":217458,"rsi_14":75.95,"sma_20":560750.0,"sma_60":560183.33,"sma_120":526241.67},{"date":"2026-01-20","open":629967,"high":639779,"low":616229,"close":628986,"volume":187350,"rsi_14":72.87,"sma_20":567600.0,"sma_60":561250.0,"sma_120":528141.67},{"date":"2026-01-21","open":609360,"high":620154,"low":603473,"close":619173,"volume":196439,"rsi_14":74.02,"sma_20":573100.0,"sma_60":561866.67,"sma_120":529900.0},{"date":"2026-01-22","open":616229,"high":619173,"low":594642,"close":601510,"volume":233220,"rsi_14":70.41,"sma_20":578050.0,"sma_60":561683.33,"sma_120":531304.17},{"date":"2026-01-23","open":608379,"high":627023,"low":605435,"close":615248,"volume":199771,"rsi_14":70.96,"sma_20":582750.0,"sma_60":562233.33,"sma_120":532658.33},{"date":"2026-01-26","open":608379,"high":614267,"low":587773,"close":593660,"volume":212615,"rsi_14":60.7,"sma_20":587050.0,"sma_60":562400.0,"sma_120":533754.17},{"date":"2026-01-27","open":600529,"high":601510,"low":560298,"close":576979,"volume":449651,"rsi_14":55.81,"sma_20":590850.0,"sma_60":562300.0,"sma_120":534729.17},{"date":"2026-01-28","open":582867,"high":584829,"low":570110,"close":575016,"volume":266379,"rsi_14":50.82,"sma_20":594000.0,"sma_60":562066.67,"sma_120":535525.0},{"date":"2026-01-29","open":573054,"high":583848,"low":561279,"close":576979,"volume":313979,"rsi_14":45.21,"sma_20":597950.0,"sma_60":561750.0,"sma_120":536454.17},{"date":"2026-01-30","open":575998,"high":582867,"low":564223,"close":564223,"volume":203434,"rsi_14":43.61,"sma_20":601500.0,"sma_60":561883.33,"sma_120":537383.33},{"date":"2026-02-02","open":563241,"high":568148,"low":532822,"close":538710,"volume":231997,"rsi_14":27.36,"sma_20":603300.0,"sma_60":562233.33,"sma_120":538091.67},{"date":"2026-02-03","open":558335,"high":571091,"low":545579,"close":571091,"volume":204407,"rsi_14":42.33,"sma_20":604900.0,"sma_60":563183.33,"sma_120":539054.17},{"date":"2026-02-04","open":580904,"high":581885,"low":568148,"close":572073,"volume":148346,"rsi_14":58.08,"sma_20":560100.0,"sma_60":539800.0,"sma_120":491287.5},{"date":"2026-02-05","open":567166,"high":574035,"low":535766,"close":539691,"volume":263577,"rsi_14":46.92,"sma_20":561200.0,"sma_60":540550.0,"sma_120":492312.5},{"date":"2026-02-06","open":521047,"high":529879,"low":503385,"close":528897,"volume":194693,"rsi_14":41.75,"sma_20":561900.0,"sma_60":541033.33,"sma_120":493320.83},{"date":"2026-02-09","open":549504,"high":550485,"low":522029,"close":529879,"volume":207410,"rsi_14":38.29,"sma_20":562850.0,"sma_60":541483.33,"sma_120":494325.0},{"date":"2026-02-10","open":536747,"high":540673,"low":515160,"close":523991,"volume":379930,"rsi_14":37.45,"sma_20":562650.0,"sma_60":541866.67,"sma_120":495212.5},{"date":"2026-02-11","open":527916,"high":532822,"low":519085,"close":526935,"volume":184457,"rsi_14":42.57,"sma_20":562800.0,"sma_60":542416.67,"sma_120":495945.83},{"date":"2026-02-12","open":532822,"high":541654,"low":526935,"close":528897,"volume":246531,"rsi_14":40.91,"sma_20":562950.0,"sma_60":543000.0,"sma_120":496800.0},{"date":"2026-02-13","open":526935,"high":544598,"low":522029,"close":532822,"volume":280535,"rsi_14":47.25,"sma_20":561700.0,"sma_60":543433.33,"sma_120":497754.17},{"date":"2026-02-19","open":559316,"high":582867,"low":553429,"close":563241,"volume":278184,"rsi_14":54.47,"sma_20":561100.0,"sma_60":544500.0,"sma_120":498950.0},{"date":"2026-02-20","open":573054,"high":593660,"low":559316,"close":590717,"volume":333710,"rsi_14":60.0,"sma_20":561050.0,"sma_60":546225.0,"sma_120":500275.0},{"date":"2026-02-23","open":593660,"high":599548,"low":576979,"close":595623,"volume":227875,"rsi_14":59.85,"sma_20":561250.0,"sma_60":547958.33,"sma_120":501720.83},{"date":"2026-02-24","open":587773,"high":588754,"low":572073,"close":584829,"volume":281793,"rsi_14":57.5,"sma_20":562350.0,"sma_60":549458.33,"sma_120":502825.0},{"date":"2026-02-25","open":586792,"high":588754,"low":576979,"close":582866,"volume":184053,"rsi_14":63.16,"sma_20":570550.0,"sma_60":563800.0,"sma_120":549466.67},{"date":"2026-02-26","open":582857,"high":584832,"low":571002,"close":584832,"volume":231458,"rsi_14":41.57,"sma_20":564750.0,"sma_60":552683.33,"sma_120":505537.5},{"date":"2026-02-27","open":591748,"high":612493,"low":587796,"close":595699,"volume":424522,"rsi_14":56.67,"sma_20":570650.0,"sma_60":565250.0,"sma_120":550891.67},{"date":"2026-03-03","open":601627,"high":622372,"low":581869,"close":582857,"volume":416330,"rsi_14":65.38,"sma_20":570850.0,"sma_60":566166.67,"sma_120":551475.0},{"date":"2026-03-04","open":561123,"high":567050,"low":496910,"close":504813,"volume":481480,"rsi_14":42.93,"sma_20":567000.0,"sma_60":566100.0,"sma_120":551483.33},{"date":"2026-03-05","open":553220,"high":558159,"low":538402,"close":552232,"volume":251920,"rsi_14":53.88,"sma_20":566200.0,"sma_60":566750.0,"sma_120":551858.33},{"date":"2026-03-06","open":531486,"high":557171,"low":529510,"close":547292,"volume":202506,"rsi_14":54.1,"sma_20":566450.0,"sma_60":567083.33,"sma_120":552266.67},{"date":"2026-03-09","open":517656,"high":572978,"low":514692,"close":569026,"volume":362474,"rsi_14":57.41,"sma_20":566150.0,"sma_60":567900.0,"sma_120":552816.67},{"date":"2026-03-10","open":578905,"high":581869,"low":557171,"close":575941,"volume":265047,"rsi_14":58.21,"sma_20":566150.0,"sma_60":568716.67,"sma_120":553400.0},{"date":"2026-03-11","open":587796,"high":603602,"low":577917,"close":582857,"volume":256643,"rsi_14":58.67,"sma_20":568150.0,"sma_60":569500.0,"sma_120":554058.33},{"date":"2026-03-12","open":580881,"high":600639,"low":574953,"close":596687,"volume":270605,"rsi_14":55.91,"sma_20":571400.0,"sma_60":569950.0,"sma_120":554891.67},{"date":"2026-03-13","open":592736,"high":596687,"low":580881,"close":588784,"volume":187775,"rsi_14":48.72,"sma_20":574200.0,"sma_60":570366.67,"sma_120":555658.33},{"date":"2026-03-16","open":584832,"high":586808,"low":569026,"close":575941,"volume":153623,"rsi_14":45.04,"sma_20":576650.0,"sma_60":565433.33,"sma_120":521820.83},{"date":"2026-03-17","open":579893,"high":588784,"low":575941,"close":579893,"volume":164715,"rsi_14":48.09,"sma_20":579150.0,"sma_60":566950.0,"sma_120":523487.5},{"date":"2026-03-18","open":588784,"high":590760,"low":571002,"close":582857,"volume":231091,"rsi_14":49.15,"sma_20":581700.0,"sma_60":568333.33,"sma_120":525116.67},{"date":"2026-03-19","open":572978,"high":576929,"low":559147,"close":560135,"volume":173145,"rsi_14":45.14,"sma_20":582900.0,"sma_60":569316.67,"sma_120":526495.83},{"date":"2026-03-20","open":562111,"high":565075,"low":548280,"close":552232,"volume":269023,"rsi_14":41.34,"sma_20":582150.0,"sma_60":570150.0,"sma_120":527816.67},{"date":"2026-03-23","open":528523,"high":532474,"low":495922,"close":495922,"volume":282229,"rsi_14":35.23,"sma_20":577150.0,"sma_60":569983.33,"sma_120":528620.83},{"date":"2026-03-24","open":520619,"high":521607,"low":490983,"close":509753,"volume":194214,"rsi_14":51.07,"sma_20":572600.0,"sma_60":569200.0,"sma_120":529379.17},{"date":"2026-03-25","open":517656,"high":519632,"low":498886,"close":516668,"volume":262835,"rsi_14":40.62,"sma_20":568950.0,"sma_60":568233.33,"sma_120":530266.67},{"date":"2026-03-26","open":522595,"high":522595,"low":502837,"close":504813,"volume":179100,"rsi_14":39.2,"sma_20":564800.0,"sma_60":567133.33,"sma_120":531083.33},{"date":"2026-03-27","open":488019,"high":493946,"low":474188,"close":492464,"volume":227698,"rsi_14":29.55,"sma_20":560125.0,"sma_60":565541.67,"sma_120":531737.5},{"date":"2026-03-30","open":460358,"high":479128,"low":454925,"close":474188,"volume":226431,"rsi_14":24.38,"sma_20":553975.0,"sma_60":563141.67,"sma_120":532033.33},{"date":"2026-03-31","open":474188,"high":482092,"low":457888,"close":459370,"volume":285931,"rsi_14":20.1,"sma_20":547725.0,"sma_60":560991.67,"sma_120":532037.5},{"date":"2026-04-01","open":449974,"high":453917,"low":421882,"close":445046,"volume":1929070,"rsi_14":13.43,"sma_20":544750.0,"sma_60":558600.0,"sma_120":531854.17},{"date":"2026-04-02","open":461346,"high":462828,"low":429733,"close":433685,"volume":662311,"rsi_14":13.15,"sma_20":538750.0,"sma_60":556016.67,"sma_120":531587.5},{"date":"2026-04-03","open":452500,"high":490000,"low":447000,"close":479500,"volume":743866,"rsi_14":28.48,"sma_20":535025.0,"sma_60":554008.33,"sma_120":531495.83},{"date":"2026-04-06","open":470731,"high":483573,"low":464310,"close":465297,"volume":236776,"rsi_14":26.33,"sma_20":529775.0,"sma_60":551741.67,"sma_120":531450.0},{"date":"2026-04-07","open":467273,"high":484808,"low":457394,"close":464310,"volume":220132,"rsi_14":25.31,"sma_20":524125.0,"sma_60":550125.0,"sma_120":531504.17},{"date":"2026-04-08","open":483573,"high":492464,"low":474682,"close":478634,"volume":366294,"rsi_14":32.41,"sma_20":518850.0,"sma_60":549400.0,"sma_120":531675.0},{"date":"2026-04-09","open":483079,"high":484067,"low":464803,"close":464803,"volume":500179,"rsi_14":31.6,"sma_20":512175.0,"sma_60":548491.67,"sma_120":531708.33},{"date":"2026-04-10","open":469743,"high":478140,"low":467767,"close":469249,"volume":204629,"rsi_14":42.82,"sma_20":506125.0,"sma_60":547725.0,"sma_120":531708.33},{"date":"2026-04-13","open":462334,"high":468755,"low":455912,"close":457394,"volume":238785,"rsi_14":35.75,"sma_20":500125.0,"sma_60":546475.0,"sma_120":531679.17},{"date":"2026-04-14","open":464310,"high":473201,"low":461840,"close":473201,"volume":240291,"rsi_14":38.72,"sma_20":494725.0,"sma_60":545558.33,"sma_120":531804.17},{"date":"2026-04-15","open":481598,"high":484067,"low":468261,"close":468755,"volume":315360,"rsi_14":40.27,"sma_20":488950.0,"sma_60":544533.33,"sma_120":531962.5},{"date":"2026-04-16","open":475176,"high":495922,"low":474188,"close":487525,"volume":377091,"rsi_14":48.71,"sma_20":485275.0,"sma_60":543291.67,"sma_120":532183.33},{"date":"2026-04-17","open":494934,"high":510740,"low":484067,"close":507777,"volume":513950,"rsi_14":58.67,"sma_20":483025.0,"sma_60":542091.67,"sma_120":532491.67},{"date":"2026-04-20","open":517656,"high":521607,"low":504813,"close":517656,"volume":354254,"rsi_14":65.45,"sma_20":484125.0,"sma_60":540775.0,"sma_120":532891.67},{"date":"2026-04-21","open":525559,"high":571002,"low":522595,"close":569026,"volume":768569,"rsi_14":77.12,"sma_20":487125.0,"sma_60":540325.0,"sma_120":533962.5},{"date":"2026-04-22","open":570014,"high":635215,"low":557171,"close":633239,"volume":1396507,"rsi_14":85.82,"sma_20":493025.0,"sma_60":541441.67,"sma_120":535550.0},{"date":"2026-04-23","open":630276,"high":648058,"low":605578,"close":633239,"volume":907417,"rsi_14":83.44,"sma_20":499525.0,"sma_60":542408.33,"sma_120":536958.33},{"date":"2026-04-24","open":650033,"high":666828,"low":638179,"close":662876,"volume":597616,"rsi_14":88.02,"sma_20":508150.0,"sma_60":544341.67,"sma_120":538525.0},{"date":"2026-04-27","open":676706,"high":688561,"low":654973,"close":664852,"volume":529913,"rsi_14":88.45,"sma_20":517800.0,"sma_60":546358.33,"sma_120":540079.17},{"date":"2026-04-28","open":655961,"high":661888,"low":642130,"close":658924,"volume":422174,"rsi_14":85.71,"sma_20":527900.0,"sma_60":548341.67,"sma_120":541737.5},{"date":"2026-04-29","open":651021,"high":701404,"low":641142,"close":681646,"volume":648727,"rsi_14":91.49,"sma_20":539825.0,"sma_60":550608.33,"sma_120":543145.83},{"date":"2026-04-30","open":679670,"high":687573,"low":670779,"close":676706,"volume":408185,"rsi_14":93.46,"sma_20":551450.0,"sma_60":527491.67,"sma_120":548504.17},{"date":"2026-05-04","open":690537,"high":697452,"low":666828,"close":671767,"volume":426626,"rsi_14":92.05,"sma_20":562150.0,"sma_60":554541.67,"sma_120":547470.83},{"date":"2026-05-06","open":670779,"high":670779,"low":636203,"close":640154,"volume":649003,"rsi_14":80.84,"sma_20":571000.0,"sma_60":555641.67,"sma_120":548620.83},{"date":"2026-05-07","open":650033,"high":696464,"low":647070,"close":684610,"volume":809696,"rsi_14":84.74,"sma_20":582150.0,"sma_60":557475.0,"sma_120":550120.83},{"date":"2026-05-08","open":678682,"high":687573,"low":637191,"close":650033,"volume":620979,"rsi_14":74.89,"sma_20":590825.0,"sma_60":559275.0,"sma_120":551345.83},{"date":"2026-05-11","open":657936,"high":689549,"low":656949,"close":676706,"volume":573817,"rsi_14":75.37,"sma_20":601550.0,"sma_60":561708.33,"sma_120":552854.17},{"date":"2026-05-12","open":690537,"high":725113,"low":666827,"close":698440,"volume":892919,"rsi_14":76.22,"sma_20":613150.0,"sma_60":564491.67,"sma_120":554545.83},{"date":"2026-05-13","open":703380,"high":724125,"low":688561,"close":724125,"volume":490926,"rsi_14":74.3,"sma_20":626650.0,"sma_60":567808.33,"sma_120":556345.83},{"date":"2026-05-14","open":714246,"high":715234,"low":660900,"close":662876,"volume":705246,"rsi_14":54.69,"sma_20":636250.0,"sma_60":570041.67,"sma_120":557687.5},{"date":"2026-05-15","open":669791,"high":670779,"low":612493,"close":632251,"volume":600876,"rsi_14":49.86,"sma_20":644525.0,"sma_60":571725.0,"sma_120":558866.67},{"date":"2026-05-18","open":617433,"high":626324,"low":582857,"close":607554,"volume":411579,"rsi_14":41.91,"sma_20":650600.0,"sma_60":572925.0,"sma_120":559800.0},{"date":"2026-05-19","open":613481,"high":631263,"low":582857,"close":590760,"volume":379693,"rsi_14":39.61,"sma_20":654800.0,"sma_60":573325.0,"sma_120":560566.67},{"date":"2026-05-20","open":597675,"high":635215,"low":593723,"close":628300,"volume":683917,"rsi_14":46.06,"sma_20":660400.0,"sma_60":573891.67,"sma_120":561704.17},{"date":"2026-05-21","open":638179,"high":680658,"low":623360,"close":663864,"volume":488545,"rsi_14":47.78,"sma_20":665200.0,"sma_60":574975.0,"sma_120":563195.83},{"date":"2026-05-22","open":676706,"high":686585,"low":658924,"close":671767,"volume":296191,"rsi_14":49.39,"sma_20":667150.0,"sma_60":576375.0,"sma_120":564716.67},{"date":"2026-05-26","open":687573,"high":753762,"low":680658,"close":735980,"volume":728849,"rsi_14":56.93,"sma_20":672350.0,"sma_60":578891.67,"sma_120":566804.17},{"date":"2026-05-27","open":739932,"high":755738,"low":711283,"close":734992,"volume":551084,"rsi_14":60.96,"sma_20":676000.0,"sma_60":581425.0,"sma_120":568829.17},{"date":"2026-05-28","open":734992,"high":750798,"low":676706,"close":695476,"volume":493828,"rsi_14":51.27,"sma_20":677550.0,"sma_60":583108.33,"sma_120":570487.5},{"date":"2026-05-29","open":711283,"high":714246,"low":681646,"close":687573,"volume":817753,"rsi_14":54.68,"sma_20":679000.0,"sma_60":584875.0,"sma_120":572191.67},{"date":"2026-06-01","open":691525,"high":710295,"low":675719,"close":675719,"volume":446190,"rsi_14":49.87,"sma_20":678700.0,"sma_60":587758.33,"sma_120":573795.83},{"date":"2026-06-02","open":670779,"high":693501,"low":637191,"close":664852,"volume":662308,"rsi_14":45.53,"sma_20":678100.0,"sma_60":589658.33,"sma_120":575112.5},{"date":"2026-06-04","open":675719,"high":685598,"low":643118,"close":643118,"volume":354983,"rsi_14":39.1,"sma_20":676650.0,"sma_60":591275.0,"sma_120":576137.5},{"date":"2026-06-05","open":641142,"high":670779,"low":637191,"close":655961,"volume":384815,"rsi_14":48.93,"sma_20":677450.0,"sma_60":592741.67,"sma_120":577270.83},{"date":"2026-06-08","open":632251,"high":645094,"low":608542,"close":613481,"volume":401352,"rsi_14":47.2,"sma_20":673850.0,"sma_60":593375.0,"sma_120":578154.17},{"date":"2026-06-09","open":617433,"high":625336,"low":596687,"close":604590,"volume":339664,"rsi_14":49.54,"sma_20":671550.0,"sma_60":593741.67,"sma_120":578945.83},{"date":"2026-06-10","open":605578,"high":645094,"low":601627,"close":633239,"volume":456793,"rsi_14":56.42,"sma_20":669350.0,"sma_60":594358.33,"sma_120":580154.17},{"date":"2026-06-11","open":630275,"high":651021,"low":601627,"close":638179,"volume":539382,"rsi_14":51.66,"sma_20":666300.0,"sma_60":595191.67,"sma_120":581312.5},{"date":"2026-06-12","open":658924,"high":669791,"low":636203,"close":642130,"volume":430367,"rsi_14":45.93,"sma_20":662150.0,"sma_60":596308.33,"sma_120":582495.83},{"date":"2026-06-15","open":669791,"high":710295,"low":662876,"close":705355,"volume":395308,"rsi_14":55.21,"sma_20":664300.0,"sma_60":598425.0,"sma_120":584204.17},{"date":"2026-06-16","open":696464,"high":710295,"low":681646,"close":689549,"volume":264093,"rsi_14":41.52,"sma_20":667200.0,"sma_60":600225.0,"sma_120":585754.17},{"date":"2026-06-17","open":693501,"high":729065,"low":684610,"close":698440,"volume":340503,"rsi_14":62.01,"sma_20":677450.0,"sma_60":620533.33,"sma_120":592145.83},{"date":"2026-06-18","open":697452,"high":717210,"low":672755,"close":675719,"volume":361327,"rsi_14":46.27,"sma_20":676100.0,"sma_60":604641.67,"sma_120":587812.5},{"date":"2026-06-19","open":675719,"high":675719,"low":642130,"close":658924,"volume":542683,"rsi_14":44.77,"sma_20":677650.0,"sma_60":607391.67,"sma_120":588562.5},{"date":"2026-06-22","open":658924,"high":665840,"low":622866,"close":628300,"volume":319861,"rsi_14":41.89,"sma_20":675850.0,"sma_60":609391.67,"sma_120":588912.5},{"date":"2026-06-23","open":637191,"high":646082,"low":580881,"close":580881,"volume":351455,"rsi_14":37.24,"sma_20":671250.0,"sma_60":610475.0,"sma_120":588612.5},{"date":"2026-06-24","open":587796,"high":595699,"low":570014,"close":579893,"volume":269684,"rsi_14":39.74,"sma_20":663350.0,"sma_60":611741.67,"sma_120":588554.17},{"date":"2026-06-25","open":590760,"high":609530,"low":573966,"close":574954,"volume":225014,"rsi_14":36.51,"sma_20":655250.0,"sma_60":613133.33,"sma_120":588445.83},{"date":"2026-06-26","open":571002,"high":574954,"low":542353,"close":557171,"volume":316742,"rsi_14":39.78,"sma_20":648250.0,"sma_60":614533.33,"sma_120":588195.83},{"date":"2026-06-29","open":560135,"high":592736,"low":542353,"close":584832,"volume":311351,"rsi_14":46.64,"sma_20":643050.0,"sma_60":616650.0,"sma_120":588129.17},{"date":"2026-06-30","open":593723,"high":615457,"low":569026,"close":584832,"volume":355469,"rsi_14":40.89,"sma_20":638450.0,"sma_60":618991.67,"sma_120":588004.17},{"date":"2026-07-01","open":593723,"high":614469,"low":579893,"close":607554,"volume":297110,"rsi_14":44.6,"sma_20":635550.0,"sma_60":621925.0,"sma_120":588404.17},{"date":"2026-07-02","open":602614,"high":607554,"low":572978,"close":582857,"volume":253877,"rsi_14":40.26,"sma_20":632500.0,"sma_60":623766.67,"sma_120":588920.83},{"date":"2026-07-03","open":580881,"high":583845,"low":554208,"close":570014,"volume":248576,"rsi_14":23.35,"sma_20":628150.0,"sma_60":625533.33,"sma_120":589354.17},{"date":"2026-07-06","open":577917,"high":598663,"low":555196,"close":575941,"volume":217102,"rsi_14":26.72,"sma_20":626250.0,"sma_60":627416.67,"sma_120":589870.83},{"date":"2026-07-07","open":551244,"high":557171,"low":517656,"close":545317,"volume":407829,"rsi_14":21.19,"sma_20":623250.0,"sma_60":628541.67,"sma_120":589987.5},{"date":"2026-07-08","open":537414,"high":540377,"low":497898,"close":510740,"volume":405507,"rsi_14":20.28,"sma_20":617050.0,"sma_60":629316.67,"sma_120":589845.83},{"date":"2026-07-09","open":512716,"high":526547,"low":489501,"close":500862,"volume":401921,"rsi_14":20.8,"sma_20":610100.0,"sma_60":629850.0,"sma_120":589604.17},{"date":"2026-07-10","open":503825,"high":517656,"low":493946,"close":497898,"volume":254741,"rsi_14":23.17,"sma_20":602800.0,"sma_60":630533.33,"sma_120":589070.83},{"date":"2026-07-13","open":501849,"high":511728,"low":478634,"close":481598,"volume":278839,"rsi_14":26.57,"sma_20":591475.0,"sma_60":630675.0,"sma_120":588250.0},{"date":"2026-07-14","open":480116,"high":480610,"low":447515,"close":460358,"volume":525151,"rsi_14":24.26,"sma_20":579875.0,"sma_60":630533.33,"sma_120":587108.33},{"date":"2026-07-15","open":469743,"high":480116,"low":450479,"close":465297,"volume":447502,"rsi_14":26.38,"sma_20":568075.0,"sma_60":630158.33,"sma_120":586008.33},{"date":"2026-07-16","open":469743,"high":483079,"low":457888,"close":478140,"volume":278722,"rsi_14":32.61,"sma_20":558075.0,"sma_60":629658.33,"sma_120":585258.33},{"date":"2026-07-20","open":471719,"high":473695,"low":439612,"close":443070,"volume":288950,"rsi_14":19.79,"sma_20":547150.0,"sma_60":628400.0,"sma_120":584137.5},{"date":"2026-07-21","open":437636,"high":447021,"low":431709,"close":446034,"volume":263320,"rsi_14":20.79,"sma_20":537925.0,"sma_60":626325.0,"sma_120":583275.0},{"date":"2026-07-22","open":451467,"high":468755,"low":449985,"close":458876,"volume":243693,"rsi_14":17.35,"sma_20":531750.0,"sma_60":623383.33,"sma_120":582545.83},{"date":"2026-07-23","open":458876,"high":495922,"low":458876,"close":491971,"volume":264343,"rsi_14":30.75,"sma_20":527300.0,"sma_60":621000.0,"sma_120":582129.17},{"date":"2026-07-24","open":485549,"high":500862,"low":475176,"close":479622,"volume":194400,"rsi_14":30.82,"sma_20":522475.0,"sma_60":617908.33,"sma_120":581558.33},{"date":"2026-07-27","open":484561,"high":495922,"low":469743,"close":480610,"volume":128891,"rsi_14":29.34,"sma_20":518600.0,"sma_60":614800.0,"sma_120":580995.83},{"date":"2026-07-28","open":470237,"high":470237,"low":440106,"close":445540,"volume":357603,"rsi_14":28.78,"sma_20":511550.0,"sma_60":611200.0,"sma_120":580295.83},{"date":"2026-07-29","open":449985,"high":454431,"low":406518,"close":428745,"volume":477944,"rsi_14":31.14,"sma_20":503650.0,"sma_60":606933.33,"sma_120":578729.17},{"date":"2026-07-30","open":420348,"high":459370,"low":420348,"close":442576,"volume":344404,"rsi_14":36.83,"sma_20":495300.0,"sma_60":602983.33,"sma_120":577670.83},{"date":"2026-07-31","open":459370,"high":478140,"low":446527,"close":475176,"volume":283486,"rsi_14":45.47,"sma_20":489850.0,"sma_60":599666.67,"sma_120":577104.17},{"date":"2026-08-03","open":465791,"high":475176,"low":457394,"close":464803,"volume":134192,"rsi_14":46.57,"sma_20":484525.0,"sma_60":596708.33,"sma_120":576175.0},{"date":"2026-08-04","open":463816,"high":479128,"low":462334,"close":477152,"volume":153157,"rsi_14":53.56,"sma_20":479525.0,"sma_60":593208.33,"sma_120":575341.67},{"date":"2026-08-05","open":489995,"high":506789,"low":482586,"close":502837,"volume":261380,"rsi_14":57.31,"sma_20":477375.0,"sma_60":590725.0,"sma_120":575000.0},{"date":"2026-08-06","open":503825,"high":516668,"low":488019,"close":500862,"volume":147612,"rsi_14":54.62,"sma_20":476875.0,"sma_60":587758.33,"sma_120":574733.33},{"date":"2026-08-07","open":501849,"high":508765,"low":483079,"close":499874,"volume":151426,"rsi_14":63.4,"sma_20":476825.0,"sma_60":584408.33,"sma_120":574450.0},{"date":"2026-08-10","open":500862,"high":535438,"low":498886,"close":525559,"volume":428788,"rsi_14":66.95,"sma_20":478225.0,"sma_60":581058.33,"sma_120":574433.33},{"date":"2026-08-11","open":530498,"high":535438,"low":495922,"close":496910,"volume":248198,"rsi_14":57.59,"sma_20":479000.0,"sma_60":578258.33,"sma_120":574150.0},{"date":"2026-08-12","open":505000,"high":505000,"low":481500,"close":496000,"volume":268993,"rsi_14":49.56,"sma_20":480500.0,"sma_60":575858.33,"sma_120":573791.67},{"date":"2026-08-13","open":502000,"high":511000,"low":494000,"close":496000,"volume":401809,"rsi_14":52.45,"sma_20":481750.0,"sma_60":573875.0,"sma_120":573400.0},{"date":"2026-08-14","open":509000,"high":517000,"low":500000,"close":510000,"volume":217718,"rsi_14":55.16,"sma_20":483050.0,"sma_60":572408.33,"sma_120":572866.67},{"date":"2026-08-18","open":506000,"high":507000,"low":484000,"close":489500,"volume":218308,"rsi_14":59.06,"sma_20":485100.0,"sma_60":569966.67,"sma_120":571929.17},{"date":"2026-08-19","open":477000,"high":483000,"low":461500,"close":474000,"volume":186254,"rsi_14":59.48,"sma_20":486225.0,"sma_60":566666.67,"sma_120":570820.83},{"date":"2026-08-20","open":478000,"high":480000,"low":473000,"close":475500,"volume":166219,"rsi_14":56.93,"sma_20":486775.0,"sma_60":563258.33,"sma_120":569816.67},{"date":"2026-08-21","open":466000,"high":466000,"low":451500,"close":453000,"volume":252822,"rsi_14":42.55,"sma_20":484525.0,"sma_60":558391.67,"sma_120":568641.67},{"date":"2026-08-24","open":455000,"high":464000,"low":448000,"close":455500,"volume":140762,"rsi_14":45.83,"sma_20":483025.0,"sma_60":553583.33,"sma_120":567504.17},{"date":"2026-08-25","open":451500,"high":465000,"low":441000,"close":464500,"volume":249159,"rsi_14":44.76,"sma_20":481925.0,"sma_60":549591.67,"sma_120":566350.0},{"date":"2026-08-26","open":467500,"high":468000,"low":456000,"close":464500,"volume":161487,"rsi_14":35.22,"sma_20":482600.0,"sma_60":545733.33,"sma_120":565304.17},{"date":"2026-08-27","open":469000,"high":473000,"low":461000,"close":470000,"volume":180472,"rsi_14":37.99,"sma_20":484400.0,"sma_60":542166.67,"sma_120":564962.5},{"date":"2026-08-28","open":470500,"high":480000,"low":451000,"close":457000,"volume":231182,"rsi_14":35.24,"sma_20":484850.0,"sma_60":538566.67,"sma_120":564112.5},{"date":"2026-08-31","open":448000,"high":452000,"low":434000,"close":449500,"volume":166660,"rsi_14":22.03,"sma_20":483275.0,"sma_60":535208.33,"sma_120":563241.67},{"date":"2026-09-01","open":449500,"high":456000,"low":439000,"close":453000,"volume":141872,"rsi_14":29.51,"sma_20":482400.0,"sma_60":531691.67,"sma_120":562216.67},{"date":"2026-09-02","open":437500,"high":440000,"low":421000,"close":422000,"volume":250192,"rsi_14":24.66,"sma_20":479350.0,"sma_60":528375.0,"sma_120":560875.0},{"date":"2026-09-03","open":424000,"high":443000,"low":413000,"close":435000,"volume":346779,"rsi_14":30.82,"sma_20":475650.0,"sma_60":525425.0,"sma_120":559583.33},{"date":"2026-09-04","open":435000,"high":443500,"low":431000,"close":436500,"volume":185290,"rsi_14":24.91,"sma_20":472125.0,"sma_60":522016.67,"sma_120":558187.5},{"date":"2026-09-07","open":441500,"high":453000,"low":434500,"close":449000,"volume":228821,"rsi_14":35.38,"sma_20":469275.0,"sma_60":518733.33,"sma_120":556962.5},{"date":"2026-09-08","open":454000,"high":465000,"low":444000,"close":444500,"volume":228874,"rsi_14":38.43,"sma_20":464900.0,"sma_60":515308.33,"sma_120":555808.33},{"date":"2026-09-09","open":447500,"high":466000,"low":445500,"close":463500,"volume":284062,"rsi_14":45.86,"sma_20":462925.0,"sma_60":511133.33,"sma_120":554779.17},{"date":"2026-09-10","open":452500,"high":482000,"low":452500,"close":453500,"volume":798805,"rsi_14":50.19,"sma_20":460800.0,"sma_60":507058.33,"sma_120":553641.67},{"date":"2026-09-11","open":452000,"high":491000,"low":440500,"close":479000,"volume":718908,"rsi_14":57.56,"sma_20":459950.0,"sma_60":503258.33,"sma_120":552908.33},{"date":"2026-09-14","open":476000,"high":487000,"low":465500,"close":470000,"volume":293780,"rsi_14":51.77,"sma_20":457950.0,"sma_60":499691.67,"sma_120":552166.67},{"date":"2026-09-15","open":471500,"high":473000,"low":447000,"close":452500,"volume":302628,"rsi_14":46.53,"sma_20":456100.0,"sma_60":496116.67,"sma_120":551754.17},{"date":"2026-09-16","open":451000,"high":454500,"low":440000,"close":442500,"volume":153713,"rsi_14":42.25,"sma_20":454525.0,"sma_60":492891.67,"sma_120":551141.67},{"date":"2026-09-17","open":447000,"high":477500,"low":446500,"close":470000,"volume":278969,"rsi_14":53.39,"sma_20":454250.0,"sma_60":490925.0,"sma_120":550700.0},{"date":"2026-09-18","open":468000,"high":469500,"low":455000,"close":462000,"volume":201152,"rsi_14":53.25,"sma_20":454700.0,"sma_60":488841.67,"sma_120":550291.67},{"date":"2026-09-21","open":457500,"high":460000,"low":445000,"close":452000,"volume":212050,"rsi_14":49.75,"sma_20":454525.0,"sma_60":486675.0,"sma_120":549904.17},{"date":"2026-09-22","open":453500,"high":460000,"low":448000,"close":454000,"volume":153572,"rsi_14":59.41,"sma_20":454000.0,"sma_60":484841.67,"sma_120":549687.5},{"date":"2026-09-23","open":451500,"high":451500,"low":438000,"close":444000,"volume":190670,"rsi_14":52.69,"sma_20":452975.0,"sma_60":482375.0,"sma_120":549512.5},{"date":"2026-09-28","open":445000,"high":447000,"low":439000,"close":439000,"volume":102051,"rsi_14":50.73,"sma_20":451425.0,"sma_60":479825.0,"sma_120":549408.33},{"date":"2026-09-29","open":437000,"high":438500,"low":424500,"close":430500,"volume":195883,"rsi_14":44.44,"sma_20":450100.0,"sma_60":476750.0,"sma_120":549337.5},{"date":"2026-09-30","open":434000,"high":444500,"low":430500,"close":434500,"volume":166195,"rsi_14":46.99,"sma_20":449350.0,"sma_60":474158.33,"sma_120":548962.5},{"date":"2026-10-01","open":434000,"high":435500,"low":426000,"close":432000,"volume":134176,"rsi_14":39.46,"sma_20":448300.0,"sma_60":471741.67,"sma_120":548637.5},{"date":"2026-10-02","open":429500,"high":431500,"low":420500,"close":426000,"volume":212937,"rsi_14":40.55,"sma_20":448500.0,"sma_60":469125.0,"sma_120":548270.83},{"date":"2026-10-06","open":428500,"high":429000,"low":418000,"close":421500,"volume":172159,"rsi_14":26.91,"sma_20":447825.0,"sma_60":466950.0,"sma_120":547745.83},{"date":"2026-10-07","open":420000,"high":420000,"low":399000,"close":399500,"volume":332852,"rsi_14":24.36,"sma_20":445975.0,"sma_60":464991.67,"sma_120":547154.17},{"date":"2026-10-08","open":399000,"high":399500,"low":383000,"close":384500,"volume":333561,"rsi_14":24.81,"sma_20":442750.0,"sma_60":462950.0,"sma_120":546400.0},{"date":"2026-10-12","open":383000,"high":384000,"low":359000,"close":360000,"volume":328346,"rsi_14":22.41,"sma_20":438525.0,"sma_60":460550.0,"sma_120":545541.67},{"date":"2026-10-13","open":357500,"high":368000,"low":347000,"close":368000,"volume":465937,"rsi_14":10.77,"sma_20":433750.0,"sma_60":458558.33,"sma_120":544616.67},{"date":"2026-10-14","open":360500,"high":380500,"low":355500,"close":371000,"volume":240422,"rsi_14":13.6,"sma_20":429625.0,"sma_60":456975.0,"sma_120":543754.17},{"date":"2026-10-15","open":355500,"high":359500,"low":343500,"close":348000,"volume":349712,"rsi_14":12.32,"sma_20":423075.0,"sma_60":454925.0,"sma_120":542541.67},{"date":"2026-10-16","open":356500,"high":364000,"low":349000,"close":351500,"volume":222662,"rsi_14":13.26,"sma_20":417150.0,"sma_60":452716.67,"sma_120":541187.5},{"date":"2026-10-19","open":341000,"high":348000,"low":333000,"close":347500,"volume":301301,"rsi_14":13.86,"sma_20":411900.0,"sma_60":451033.33,"sma_120":539716.67},{"date":"2026-10-20","open":339000,"high":339000,"low":313500,"close":314000,"volume":470706,"rsi_14":11.42,"sma_20":405475.0,"sma_60":448741.67,"sma_120":537533.33},{"date":"2026-10-21","open":318500,"high":322000,"low":309000,"close":318500,"volume":342781,"rsi_14":14.56,"sma_20":397900.0,"sma_60":446308.33,"sma_120":534845.83},{"date":"2026-10-22","open":310500,"high":318500,"low":303500,"close":305500,"volume":296098,"rsi_14":11.38,"sma_20":390075.0,"sma_60":443100.0,"sma_120":532050.0},{"date":"2026-10-23","open":296000,"high":303500,"low":284354,"close":303500,"volume":329856}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":23973.6,"pbr":3.02,"per":12.66,"roa":2.8,"roe":7.8,"grade":"C","comment":"PER 12.72배, ROE 7.8%","revenue":21859479513000.0,"analysis":"PER 12.7배입니다. ROE 7.8%입니다. 시가총액 32.01조. 매출 21.86조, 영업이익 3.08조.","eps_basis":"TTM","debt_ratio":1.7859669567818235,"market_cap":31855738768000,"net_income":2516298387000.0,"total_debt":18829229037000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.42,"total_assets":29372105525000.0,"total_equity":10542876488000.0,"profit_margin":11.51,"revenue_basis":"TTM","dividend_yield":0.83,"net_income_basis":"TTM","operating_income":3077643482000.0,"operating_margin":14.08,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":303500.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-09-17","close":109529.8359},{"date":"2021-09-23","close":97348.9453},{"date":"2021-09-24","close":97447.1797},{"date":"2021-09-27","close":95286.0469},{"date":"2021-09-28","close":98233.0391},{"date":"2021-09-29","close":105600.5156},{"date":"2021-09-30","close":113459.1641},{"date":"2021-10-01","close":111494.5},{"date":"2021-10-05","close":102653.5234},{"date":"2021-10-06","close":105109.3594},{"date":"2021-10-07","close":107565.1797},{"date":"2021-10-08","close":102653.5234},{"date":"2021-10-12","close":99215.3672},{"date":"2021-10-13","close":100197.7031},{"date":"2021-10-14","close":100197.7031},{"date":"2021-10-15","close":103144.6953},{"date":"2021-10-18","close":99706.5312},{"date":"2021-10-19","close":99706.5312},{"date":"2021-10-20","close":98724.2031},{"date":"2021-10-21","close":98724.2031},{"date":"2021-10-22","close":99215.3672},{"date":"2021-10-25","close":104127.0234},{"date":"2021-10-26","close":106582.8438},{"date":"2021-10-27","close":111494.5},{"date":"2021-10-28","close":110021.0},{"date":"2021-10-29","close":114932.6562},{"date":"2021-11-01","close":116406.1484},{"date":"2021-11-02","close":113950.3203},{"date":"2021-11-03","close":114441.4922},{"date":"2021-11-04","close":110512.1719},{"date":"2021-11-05","close":111494.5},{"date":"2021-11-08","close":110021.0},{"date":"2021-11-09","close":107565.1797},{"date":"2021-11-10","close":109038.6719},{"date":"2021-11-11","close":110021.0},{"date":"2021-11-12","close":110021.0},{"date":"2021-11-15","close":111985.6641},{"date":"2021-11-16","close":109529.8359},{"date":"2021-11-17","close":106582.8438},{"date":"2021-11-18","close":104127.0234},{"date":"2021-11-19","close":107074.0078},{"date":"2021-11-22","close":107074.0078},{"date":"2021-11-23","close":109038.6719},{"date":"2021-11-24","close":110512.1719},{"date":"2021-11-25","close":111985.6641},{"date":"2021-11-26","close":109529.8359},{"date":"2021-11-29","close":106582.8438},{"date":"2021-11-30","close":104618.1875},{"date":"2021-12-01","close":106091.6875},{"date":"2021-12-02","close":111494.5},{"date":"2021-12-03","close":109038.6719},{"date":"2021-12-06","close":110512.1719},{"date":"2021-12-07","close":108056.3438},{"date":"2021-12-08","close":106091.6875},{"date":"2021-12-09","close":105109.3594},{"date":"2021-12-10","close":105600.5156},{"date":"2021-12-13","close":104127.0234},{"date":"2021-12-14","close":99215.3672},{"date":"2021-12-15","close":97152.4766},{"date":"2021-12-16","close":94009.0156},{"date":"2021-12-17","close":89883.2344},{"date":"2021-12-20","close":90276.1641},{"date":"2021-12-21","close":92339.0547},{"date":"2021-12-22","close":91062.0312},{"date":"2021-12-23","close":90669.0938},{"date":"2021-12-24","close":91062.0312},{"date":"2021-12-27","close":91062.0312},{"date":"2021-12-28","close":91062.0312},{"date":"2021-12-29","close":92044.3594},{"date":"2021-12-30","close":93517.8594},{"date":"2022-01-03","close":97600.0},{"date":"2022-01-04","close":99706.5312},{"date":"2022-01-05","close":102162.3594},{"date":"2022-01-06","close":109038.6719},{"date":"2022-01-07","close":110021.0},{"date":"2022-01-10","close":109529.8359},{"date":"2022-01-11","close":105109.3594},{"date":"2022-01-12","close":106582.8438},{"date":"2022-01-13","close":103635.8594},{"date":"2022-01-14","close":104127.0234},{"date":"2022-01-17","close":100197.7031},{"date":"2022-01-18","close":101180.0391},{"date":"2022-01-19","close":100197.7031},{"date":"2022-01-20","close":101671.1875},{"date":"2022-01-21","close":103635.8594},{"date":"2022-01-24","close":99706.5312},{"date":"2022-01-25","close":95973.6875},{"date":"2022-01-26","close":95973.6875},{"date":"2022-01-27","close":91749.6562},{"date":"2022-01-28","close":97545.4062},{"date":"2022-02-03","close":100197.7031},{"date":"2022-02-04","close":100197.7031},{"date":"2022-02-07","close":99706.5312},{"date":"2022-02-08","close":99706.5312},{"date":"2022-02-09","close":101180.0391},{"date":"2022-02-10","close":99215.3672},{"date":"2022-02-11","close":96071.9141},{"date":"2022-02-14","close":93910.7812},{"date":"2022-02-15","close":94500.1797},{"date":"2022-02-16","close":96268.3828},{"date":"2022-02-17","close":96563.0859},{"date":"2022-02-18","close":97447.1797},{"date":"2022-02-21","close":98134.7969},{"date":"2022-02-22","close":98134.7969},{"date":"2022-02-23","close":107565.1797},{"date":"2022-02-24","close":103635.8594},{"date":"2022-02-25","close":107565.1797},{"date":"2022-02-28","close":107565.1797},{"date":"2022-03-02","close":114441.4922},{"date":"2022-03-03","close":111003.3359},{"date":"2022-03-04","close":111985.6641},{"date":"2022-03-07","close":114441.4922},{"date":"2022-03-08","close":111494.5},{"date":"2022-03-10","close":111494.5},{"date":"2022-03-11","close":110021.0},{"date":"2022-03-14","close":111494.5},{"date":"2022-03-15","close":111494.5},{"date":"2022-03-16","close":111494.5},{"date":"2022-03-17","close":108000.0},{"date":"2022-03-18","close":106582.8438},{"date":"2022-03-21","close":106582.8438},{"date":"2022-03-22","close":111985.6641},{"date":"2022-03-23","close":113459.1641},{"date":"2022-03-24","close":114932.6562},{"date":"2022-03-25","close":115423.8281},{"date":"2022-03-28","close":115423.8281},{"date":"2022-03-29","close":120826.6406},{"date":"2022-03-30","close":115423.8281},{"date":"2022-03-31","close":117388.4766},{"date":"2022-04-01","close":116897.3125},{"date":"2022-04-04","close":118861.9766},{"date":"2022-04-05","close":124264.7969},{"date":"2022-04-06","close":124755.9609},{"date":"2022-04-07","close":119353.1406},{"date":"2022-04-08","close":121808.9688},{"date":"2022-04-11","close":125247.125},{"date":"2022-04-12","close":127211.7891},{"date":"2022-04-13","close":134088.0938},{"date":"2022-04-14","close":136543.9219},{"date":"2022-04-15","close":145384.8906},{"date":"2022-04-18","close":139982.0781},{"date":"2022-04-19","close":150787.7031},{"date":"2022-04-20","close":146367.2344},{"date":"2022-04-21","close":142929.0781},{"date":"2022-04-22","close":137526.25},{"date":"2022-04-25","close":137035.0938},{"date":"2022-04-26","close":138017.4219},{"date":"2022-04-27","close":141455.5781},{"date":"2022-04-28","close":141455.5781},{"date":"2022-04-29","close":137526.25},{"date":"2022-05-02","close":137526.25},{"date":"2022-05-03","close":135070.4219},{"date":"2022-05-04","close":131141.1094},{"date":"2022-05-06","close":131141.1094},{"date":"2022-05-09","close":131500.0},{"date":"2022-05-10","close":128194.125},{"date":"2022-05-11","close":122791.3047},{"date":"2022-05-12","close":121808.9688},{"date":"2022-05-13","close":123282.4688},{"date":"2022-05-16","close":124755.9609},{"date":"2022-05-17","close":119353.1406},{"date":"2022-05-18","close":114932.6562},{"date":"2022-05-19","close":112476.8359},{"date":"2022-05-20","close":112967.9922},{"date":"2022-05-23","close":112967.9922},{"date":"2022-05-24","close":111003.3359},{"date":"2022-05-25","close":111003.3359},{"date":"2022-05-26","close":116897.3125},{"date":"2022-05-27","close":120826.6406},{"date":"2022-05-30","close":117388.4766},{"date":"2022-05-31","close":116897.3125},{"date":"2022-06-02","close":117388.4766},{"date":"2022-06-03","close":124264.7969},{"date":"2022-06-07","close":127211.7891},{"date":"2022-06-08","close":130158.7656},{"date":"2022-06-09","close":132123.4375},{"date":"2022-06-10","close":135561.5938},{"date":"2022-06-13","close":130649.9375},{"date":"2022-06-14","close":127211.7891},{"date":"2022-06-15","close":122791.3047},{"date":"2022-06-16","close":126720.6172},{"date":"2022-06-17","close":134088.0938},{"date":"2022-06-20","close":131141.1094},{"date":"2022-06-21","close":138999.7656},{"date":"2022-06-22","close":136052.75},{"date":"2022-06-23","close":128194.125},{"date":"2022-06-24","close":129667.6172},{"date":"2022-06-27","close":137035.0938},{"date":"2022-06-28","close":138017.4219},{"date":"2022-06-29","close":138508.5938},{"date":"2022-06-30","close":140473.25},{"date":"2022-07-01","close":137526.25},{"date":"2022-07-04","close":133105.7812},{"date":"2022-07-05","close":132614.6094},{"date":"2022-07-06","close":118861.9766},{"date":"2022-07-07","close":121317.7969},{"date":"2022-07-08","close":123282.4688},{"date":"2022-07-11","close":118370.8125},{"date":"2022-07-12","close":118861.9766},{"date":"2022-07-13","close":113459.1641},{"date":"2022-07-14","close":112967.9922},{"date":"2022-07-15","close":111985.6641},{"date":"2022-07-18","close":121808.9688},{"date":"2022-07-19","close":120826.6406},{"date":"2022-07-20","close":119844.3125},{"date":"2022-07-21","close":121317.7969},{"date":"2022-07-22","close":120826.6406},{"date":"2022-07-25","close":122300.1328},{"date":"2022-07-26","close":121317.7969},{"date":"2022-07-27","close":119844.3125},{"date":"2022-07-28","close":119844.3125},{"date":"2022-07-29","close":122791.3047},{"date":"2022-08-01","close":132614.6094},{"date":"2022-08-02","close":133596.9531},{"date":"2022-08-03","close":134579.25},{"date":"2022-08-04","close":128685.2734},{"date":"2022-08-05","close":129176.4453},{"date":"2022-08-08","close":131141.1094},{"date":"2022-08-09","close":131632.2812},{"date":"2022-08-10","close":137035.0938},{"date":"2022-08-11","close":138017.4219},{"date":"2022-08-12","close":134579.25},{"date":"2022-08-16","close":135561.5938},{"date":"2022-08-17","close":133105.7812},{"date":"2022-08-18","close":132123.4375},{"date":"2022-08-19","close":136052.75},{"date":"2022-08-22","close":135561.5938},{"date":"2022-08-23","close":141946.7344},{"date":"2022-08-24","close":144402.5625},{"date":"2022-08-25","close":142437.9062},{"date":"2022-08-26","close":146858.3906},{"date":"2022-08-29","close":142929.0781},{"date":"2022-08-30","close":138508.5938},{"date":"2022-08-31","close":140964.4219},{"date":"2022-09-01","close":131632.2812},{"date":"2022-09-02","close":131141.1094},{"date":"2022-09-05","close":134579.25},{"date":"2022-09-06","close":132614.6094},{"date":"2022-09-07","close":126229.4531},{"date":"2022-09-08","close":124755.9609},{"date":"2022-09-13","close":125247.125},{"date":"2022-09-14","close":122791.3047},{"date":"2022-09-15","close":122791.3047},{"date":"2022-09-16","close":117879.6484},{"date":"2022-09-19","close":113950.3203},{"date":"2022-09-20","close":118861.9766},{"date":"2022-09-21","close":118861.9766},{"date":"2022-09-22","close":123282.4688},{"date":"2022-09-23","close":121808.9688},{"date":"2022-09-26","close":114932.6562},{"date":"2022-09-27","close":117879.6484},{"date":"2022-09-28","close":112476.8359},{"date":"2022-09-29","close":114441.4922},{"date":"2022-09-30","close":112967.9922},{"date":"2022-10-04","close":117388.4766},{"date":"2022-10-05","close":117388.4766},{"date":"2022-10-06","close":122300.1328},{"date":"2022-10-07","close":119844.3125},{"date":"2022-10-11","close":114441.4922},{"date":"2022-10-12","close":119353.1406},{"date":"2022-10-13","close":113459.1641},{"date":"2022-10-14","close":114932.6562},{"date":"2022-10-17","close":114932.6562},{"date":"2022-10-18","close":112476.8359},{"date":"2022-10-19","close":109529.8359},{"date":"2022-10-20","close":106582.8438},{"date":"2022-10-21","close":104127.0234},{"date":"2022-10-24","close":104127.0234},{"date":"2022-10-25","close":102162.3594},{"date":"2022-10-26","close":103635.8594},{"date":"2022-10-27","close":105600.5156},{"date":"2022-10-28","close":107565.1797},{"date":"2022-10-31","close":107074.0078},{"date":"2022-11-01","close":108056.3438},{"date":"2022-11-02","close":110021.0},{"date":"2022-11-03","close":109038.6719},{"date":"2022-11-04","close":114441.4922},{"date":"2022-11-07","close":111985.6641},{"date":"2022-11-08","close":112967.9922},{"date":"2022-11-09","close":111003.3359},{"date":"2022-11-10","close":108056.3438},{"date":"2022-11-11","close":113459.1641},{"date":"2022-11-14","close":112967.9922},{"date":"2022-11-15","close":113459.1641},{"date":"2022-11-16","close":112967.9922},{"date":"2022-11-17","close":111494.5},{"date":"2022-11-18","close":115423.8281},{"date":"2022-11-21","close":111985.6641},{"date":"2022-11-22","close":114441.4922},{"date":"2022-11-23","close":112476.8359},{"date":"2022-11-24","close":112476.8359},{"date":"2022-11-25","close":112476.8359},{"date":"2022-11-28","close":111003.3359},{"date":"2022-11-29","close":111985.6641},{"date":"2022-11-30","close":116406.1484},{"date":"2022-12-01","close":116406.1484},{"date":"2022-12-02","close":112967.9922},{"date":"2022-12-05","close":112476.8359},{"date":"2022-12-06","close":116897.3125},{"date":"2022-12-07","close":116406.1484},{"date":"2022-12-08","close":115423.8281},{"date":"2022-12-09","close":113950.3203},{"date":"2022-12-12","close":112967.9922},{"date":"2022-12-13","close":116406.1484},{"date":"2022-12-14","close":116406.1484},{"date":"2022-12-15","close":113950.3203},{"date":"2022-12-16","close":116406.1484},{"date":"2022-12-19","close":116897.3125},{"date":"2022-12-20","close":115423.8281},{"date":"2022-12-21","close":118861.9766},{"date":"2022-12-22","close":119844.3125},{"date":"2022-12-23","close":118370.8125},{"date":"2022-12-26","close":117879.6484},{"date":"2022-12-27","close":118861.9766},{"date":"2022-12-28","close":118370.8125},{"date":"2022-12-29","close":113950.3203},{"date":"2023-01-02","close":115423.8281},{"date":"2023-01-03","close":112476.8359},{"date":"2023-01-04","close":107074.0078},{"date":"2023-01-05","close":104127.0234},{"date":"2023-01-06","close":102162.3594},{"date":"2023-01-09","close":106582.8438},{"date":"2023-01-10","close":104618.1875},{"date":"2023-01-11","close":105600.5156},{"date":"2023-01-12","close":107565.1797},{"date":"2023-01-13","close":109038.6719},{"date":"2023-01-16","close":107074.0078},{"date":"2023-01-17","close":108056.3438},{"date":"2023-01-18","close":106582.8438},{"date":"2023-01-19","close":105600.5156},{"date":"2023-01-20","close":106582.8438},{"date":"2023-01-25","close":106189.9141},{"date":"2023-01-26","close":106189.9141},{"date":"2023-01-27","close":111298.0391},{"date":"2023-01-30","close":108252.8047},{"date":"2023-01-31","close":108645.7422},{"date":"2023-02-01","close":109431.6016},{"date":"2023-02-02","close":109235.1328},{"date":"2023-02-03","close":110217.4688},{"date":"2023-02-06","close":108645.7422},{"date":"2023-02-07","close":106975.7812},{"date":"2023-02-08","close":105993.4453},{"date":"2023-02-09","close":105895.2188},{"date":"2023-02-10","close":106681.0781},{"date":"2023-02-13","close":107859.875},{"date":"2023-02-14","close":108056.3438},{"date":"2023-02-15","close":104127.0234},{"date":"2023-02-16","close":104716.4297},{"date":"2023-02-17","close":105404.0469},{"date":"2023-02-20","close":106091.6875},{"date":"2023-02-21","close":110217.4688},{"date":"2023-02-22","close":110806.8672},{"date":"2023-02-23","close":110021.0},{"date":"2023-02-24","close":108940.4453},{"date":"2023-02-27","close":106975.7812},{"date":"2023-02-28","close":104519.9609},{"date":"2023-03-02","close":104028.7891},{"date":"2023-03-03","close":102358.8281},{"date":"2023-03-06","close":100295.9297},{"date":"2023-03-07","close":98429.5078},{"date":"2023-03-08","close":95678.9766},{"date":"2023-03-09","close":94794.8828},{"date":"2023-03-10","close":93223.1562},{"date":"2023-03-13","close":96661.3125},{"date":"2023-03-14","close":92142.5859},{"date":"2023-03-15","close":94991.3516},{"date":"2023-03-16","close":93124.9219},{"date":"2023-03-17","close":94009.0156},{"date":"2023-03-20","close":94598.4141},{"date":"2023-03-21","close":98822.4375},{"date":"2023-03-22","close":96464.8438},{"date":"2023-03-23","close":96661.3125},{"date":"2023-03-24","close":95678.9766},{"date":"2023-03-27","close":95384.2812},{"date":"2023-03-28","close":97938.3359},{"date":"2023-03-29","close":97741.8672},{"date":"2023-03-30","close":97447.1797},{"date":"2023-03-31","close":98233.0391},{"date":"2023-04-03","close":98625.9688},{"date":"2023-04-04","close":99608.3047},{"date":"2023-04-05","close":99215.3672},{"date":"2023-04-06","close":97348.9453},{"date":"2023-04-07","close":98134.7969},{"date":"2023-04-10","close":97447.1797},{"date":"2023-04-11","close":96661.3125},{"date":"2023-04-12","close":98625.9688},{"date":"2023-04-13","close":99510.0625},{"date":"2023-04-14","close":102849.9922},{"date":"2023-04-17","close":103832.3203},{"date":"2023-04-18","close":103537.625},{"date":"2023-04-19","close":108056.3438},{"date":"2023-04-20","close":109824.5312},{"date":"2023-04-21","close":107958.1094},{"date":"2023-04-24","close":107958.1094},{"date":"2023-04-25","close":107859.875},{"date":"2023-04-26","close":106681.0781},{"date":"2023-04-27","close":103734.0938},{"date":"2023-04-28","close":107663.4062},{"date":"2023-05-02","close":108743.9766},{"date":"2023-05-03","close":107368.7109},{"date":"2023-05-04","close":106189.9141},{"date":"2023-05-08","close":106975.7812},{"date":"2023-05-09","close":111298.0391},{"date":"2023-05-10","close":110315.7031},{"date":"2023-05-11","close":113164.4531},{"date":"2023-05-12","close":110610.3984},{"date":"2023-05-15","close":111101.5703},{"date":"2023-05-16","close":110413.9297},{"date":"2023-05-17","close":109038.6719},{"date":"2023-05-18","close":109628.0703},{"date":"2023-05-19","close":110905.1016},{"date":"2023-05-22","close":116995.5469},{"date":"2023-05-23","close":116700.8516},{"date":"2023-05-24","close":118174.3438},{"date":"2023-05-25","close":117388.4766},{"date":"2023-05-26","close":116602.6172},{"date":"2023-05-30","close":117192.0078},{"date":"2023-05-31","close":114048.5625},{"date":"2023-06-01","close":114539.7266},{"date":"2023-06-02","close":115325.5859},{"date":"2023-06-05","close":122594.8359},{"date":"2023-06-07","close":123282.4688},{"date":"2023-06-08","close":125050.6562},{"date":"2023-06-09","close":122693.0625},{"date":"2023-06-12","close":122987.7656},{"date":"2023-06-13","close":122005.4375},{"date":"2023-06-14","close":121907.1953},{"date":"2023-06-15","close":123577.1719},{"date":"2023-06-16","close":125148.8906},{"date":"2023-06-19","close":123282.4688},{"date":"2023-06-20","close":128095.8828},{"date":"2023-06-21","close":126818.8516},{"date":"2023-06-22","close":127997.6562},{"date":"2023-06-23","close":125836.5234},{"date":"2023-06-26","close":128685.2734},{"date":"2023-06-27","close":128292.3438},{"date":"2023-06-28","close":126229.4531},{"date":"2023-06-29","close":127015.3203},{"date":"2023-06-30","close":129372.9062},{"date":"2023-07-03","close":129274.6797},{"date":"2023-07-04","close":133596.9531},{"date":"2023-07-05","close":133596.9531},{"date":"2023-07-06","close":133891.6406},{"date":"2023-07-07","close":133596.9531},{"date":"2023-07-10","close":135463.3594},{"date":"2023-07-11","close":137526.25},{"date":"2023-07-12","close":140178.5625},{"date":"2023-07-13","close":142929.0781},{"date":"2023-07-14","close":145188.4375},{"date":"2023-07-17","close":144009.6406},{"date":"2023-07-18","close":140178.5625},{"date":"2023-07-19","close":142241.4219},{"date":"2023-07-20","close":140473.25},{"date":"2023-07-21","close":140080.3281},{"date":"2023-07-24","close":138115.6562},{"date":"2023-07-25","close":138999.7656},{"date":"2023-07-26","close":136543.9219},{"date":"2023-07-27","close":128587.0469},{"date":"2023-07-28","close":133302.2344},{"date":"2023-07-31","close":137231.5469},{"date":"2023-08-01","close":136838.625},{"date":"2023-08-02","close":135856.2969},{"date":"2023-08-03","close":133400.4688},{"date":"2023-08-04","close":133891.6406},{"date":"2023-08-07","close":132025.2188},{"date":"2023-08-08","close":133105.7812},{"date":"2023-08-09","close":131926.9844},{"date":"2023-08-10","close":129667.6172},{"date":"2023-08-11","close":130158.7656},{"date":"2023-08-14","close":125443.5859},{"date":"2023-08-16","close":121808.9688},{"date":"2023-08-17","close":120531.9375},{"date":"2023-08-18","close":118861.9766},{"date":"2023-08-21","close":119647.8438},{"date":"2023-08-22","close":119942.5391},{"date":"2023-08-23","close":118469.0469},{"date":"2023-08-24","close":118960.2109},{"date":"2023-08-25","close":117977.875},{"date":"2023-08-28","close":128783.5156},{"date":"2023-08-29","close":131042.875},{"date":"2023-08-30","close":129176.4453},{"date":"2023-08-31","close":128488.8125},{"date":"2023-09-01","close":125738.2969},{"date":"2023-09-04","close":126622.3906},{"date":"2023-09-05","close":124166.5703},{"date":"2023-09-06","close":124559.4922},{"date":"2023-09-07","close":123478.9297},{"date":"2023-09-08","close":122987.7656},{"date":"2023-09-11","close":126425.9219},{"date":"2023-09-12","close":124952.4297},{"date":"2023-09-13","close":124755.9609},{"date":"2023-09-14","close":124854.1875},{"date":"2023-09-15","close":126327.6875},{"date":"2023-09-18","close":125443.5859},{"date":"2023-09-19","close":124755.9609},{"date":"2023-09-20","close":125050.6562},{"date":"2023-09-21","close":123380.7031},{"date":"2023-09-22","close":122300.1328},{"date":"2023-09-25","close":121907.1953},{"date":"2023-09-26","close":118174.3438},{"date":"2023-09-27","close":119058.4453},{"date":"2023-10-04","close":114441.4922},{"date":"2023-10-05","close":110021.0},{"date":"2023-10-06","close":109726.3047},{"date":"2023-10-10","close":110806.8672},{"date":"2023-10-11","close":113950.3203},{"date":"2023-10-12","close":114245.0234},{"date":"2023-10-13","close":111789.1953},{"date":"2023-10-16","close":113950.3203},{"date":"2023-10-17","close":113852.0938},{"date":"2023-10-18","close":113655.625},{"date":"2023-10-19","close":109628.0703},{"date":"2023-10-20","close":107859.875},{"date":"2023-10-23","close":107368.7109},{"date":"2023-10-24","close":107074.0078},{"date":"2023-10-25","close":112673.3047},{"date":"2023-10-26","close":105895.2188},{"date":"2023-10-27","close":108056.3438},{"date":"2023-10-30","close":105993.4453},{"date":"2023-10-31","close":100295.9297},{"date":"2023-11-01","close":100983.5703},{"date":"2023-11-02","close":106288.1484},{"date":"2023-11-03","close":109431.6016},{"date":"2023-11-06","close":113753.8594},{"date":"2023-11-07","close":111887.4375},{"date":"2023-11-08","close":109038.6719},{"date":"2023-11-09","close":108940.4453},{"date":"2023-11-10","close":109431.6016},{"date":"2023-11-13","close":106189.9141},{"date":"2023-11-14","close":106681.0781},{"date":"2023-11-15","close":110610.3984},{"date":"2023-11-16","close":110217.4688},{"date":"2023-11-17","close":109431.6016},{"date":"2023-11-20","close":112673.3047},{"date":"2023-11-21","close":116307.9219},{"date":"2023-11-22","close":121317.7969},{"date":"2023-11-23","close":119647.8438},{"date":"2023-11-24","close":117781.4062},{"date":"2023-11-27","close":122005.4375},{"date":"2023-11-28","close":122791.3047},{"date":"2023-11-29","close":120531.9375},{"date":"2023-11-30","close":122987.7656},{"date":"2023-12-01","close":126622.3906},{"date":"2023-12-04","close":131435.8125},{"date":"2023-12-05","close":129471.1406},{"date":"2023-12-06","close":122791.3047},{"date":"2023-12-07","close":123184.2344},{"date":"2023-12-08","close":120924.8672},{"date":"2023-12-11","close":119549.6094},{"date":"2023-12-12","close":120728.3984},{"date":"2023-12-13","close":118370.8125},{"date":"2023-12-14","close":122103.6641},{"date":"2023-12-15","close":122103.6641},{"date":"2023-12-18","close":119156.6719},{"date":"2023-12-19","close":117879.6484},{"date":"2023-12-20","close":120335.4766},{"date":"2023-12-21","close":118567.2734},{"date":"2023-12-22","close":120531.9375},{"date":"2023-12-26","close":119746.0781},{"date":"2023-12-27","close":123282.4688},{"date":"2023-12-28","close":126720.6172},{"date":"2024-01-02","close":124755.9609},{"date":"2024-01-03","close":119353.1406},{"date":"2024-01-04","close":118763.7422},{"date":"2024-01-05","close":118861.9766},{"date":"2024-01-08","close":122300.1328},{"date":"2024-01-09","close":120335.4766},{"date":"2024-01-10","close":119942.5391},{"date":"2024-01-11","close":116406.1484},{"date":"2024-01-12","close":116897.3125},{"date":"2024-01-15","close":119058.4453},{"date":"2024-01-16","close":116799.0781},{"date":"2024-01-17","close":111887.4375},{"date":"2024-01-18","close":113164.4531},{"date":"2024-01-19","close":117879.6484},{"date":"2024-01-22","close":116897.3125},{"date":"2024-01-23","close":116897.3125},{"date":"2024-01-24","close":115325.5859},{"date":"2024-01-25","close":117781.4062},{"date":"2024-01-26","close":117781.4062},{"date":"2024-01-29","close":116209.6953},{"date":"2024-01-30","close":113164.4531},{"date":"2024-01-31","close":112083.9062},{"date":"2024-02-01","close":110806.8672},{"date":"2024-02-02","close":111887.4375},{"date":"2024-02-05","close":115423.8281},{"date":"2024-02-06","close":113262.6953},{"date":"2024-02-07","close":111592.7344},{"date":"2024-02-08","close":110021.0},{"date":"2024-02-13","close":108449.2734},{"date":"2024-02-14","close":107663.4062},{"date":"2024-02-15","close":107958.1094},{"date":"2024-02-16","close":108449.2734},{"date":"2024-02-19","close":108940.4453},{"date":"2024-02-20","close":107663.4062},{"date":"2024-02-21","close":109726.3047},{"date":"2024-02-22","close":108842.2109},{"date":"2024-02-23","close":109431.6016},{"date":"2024-02-26","close":107761.6484},{"date":"2024-02-27","close":112869.7656},{"date":"2024-02-28","close":117388.4766},{"date":"2024-02-29","close":115816.7578},{"date":"2024-03-04","close":111592.7344},{"date":"2024-03-05","close":110315.7031},{"date":"2024-03-06","close":109529.8359},{"date":"2024-03-07","close":109628.0703},{"date":"2024-03-08","close":108940.4453},{"date":"2024-03-11","close":111199.7969},{"date":"2024-03-12","close":110610.3984},{"date":"2024-03-13","close":109136.9062},{"date":"2024-03-14","close":117683.1797},{"date":"2024-03-15","close":115030.8906},{"date":"2024-03-18","close":120924.8672},{"date":"2024-03-19","close":120139.0078},{"date":"2024-03-20","close":123577.1719},{"date":"2024-03-21","close":123871.8672},{"date":"2024-03-22","close":122889.5312},{"date":"2024-03-25","close":122496.6016},{"date":"2024-03-26","close":120139.0078},{"date":"2024-03-27","close":117290.25},{"date":"2024-03-28","close":116602.6172},{"date":"2024-03-29","close":115914.9922},{"date":"2024-04-01","close":119156.6719},{"date":"2024-04-02","close":122693.0625},{"date":"2024-04-03","close":120531.9375},{"date":"2024-04-04","close":119549.6094},{"date":"2024-04-05","close":119942.5391},{"date":"2024-04-08","close":116406.1484},{"date":"2024-04-09","close":115129.125},{"date":"2024-04-11","close":112476.8359},{"date":"2024-04-12","close":115816.7578},{"date":"2024-04-15","close":116209.6953},{"date":"2024-04-16","close":110021.0},{"date":"2024-04-17","close":109333.3672},{"date":"2024-04-18","close":118174.3438},{"date":"2024-04-19","close":121219.5703},{"date":"2024-04-22","close":120433.7109},{"date":"2024-04-23","close":124952.4297},{"date":"2024-04-24","close":127899.4141},{"date":"2024-04-25","close":125738.2969},{"date":"2024-04-26","close":137035.0938},{"date":"2024-04-29","close":138312.1094},{"date":"2024-04-30","close":135266.8906},{"date":"2024-05-02","close":133793.4062},{"date":"2024-05-03","close":131239.3438},{"date":"2024-05-07","close":137526.25},{"date":"2024-05-08","close":134972.1875},{"date":"2024-05-09","close":133105.7812},{"date":"2024-05-10","close":133891.6406},{"date":"2024-05-13","close":140964.4219},{"date":"2024-05-14","close":139785.625},{"date":"2024-05-16","close":138017.4219},{"date":"2024-05-17","close":127899.4141},{"date":"2024-05-20","close":125836.5234},{"date":"2024-05-21","close":128488.8125},{"date":"2024-05-22","close":126818.8516},{"date":"2024-05-23","close":130453.4844},{"date":"2024-05-24","close":131632.2812},{"date":"2024-05-27","close":130649.9375},{"date":"2024-05-28","close":131042.875},{"date":"2024-05-29","close":129667.6172},{"date":"2024-05-30","close":129765.8359},{"date":"2024-05-31","close":126425.9219},{"date":"2024-06-03","close":129471.1406},{"date":"2024-06-04","close":127211.7891},{"date":"2024-06-05","close":126032.9922},{"date":"2024-06-07","close":127310.0156},{"date":"2024-06-10","close":127113.5547},{"date":"2024-06-11","close":127408.2578},{"date":"2024-06-12","close":127702.9531},{"date":"2024-06-13","close":128095.8828},{"date":"2024-06-14","close":130257.0156},{"date":"2024-06-17","close":132123.4375},{"date":"2024-06-18","close":131239.3438},{"date":"2024-06-19","close":136347.4531},{"date":"2024-06-20","close":139392.6875},{"date":"2024-06-21","close":143714.9375},{"date":"2024-06-24","close":149314.2188},{"date":"2024-06-25","close":147251.3281},{"date":"2024-06-26","close":149707.1406},{"date":"2024-06-27","close":153636.4688},{"date":"2024-06-28","close":152948.8438},{"date":"2024-07-01","close":152359.4375},{"date":"2024-07-02","close":150591.25},{"date":"2024-07-03","close":149215.9844},{"date":"2024-07-04","close":150689.4844},{"date":"2024-07-05","close":146170.7656},{"date":"2024-07-08","close":149314.2188},{"date":"2024-07-09","close":149707.1406},{"date":"2024-07-10","close":152555.9062},{"date":"2024-07-11","close":154520.5781},{"date":"2024-07-12","close":154815.2812},{"date":"2024-07-15","close":157172.8594},{"date":"2024-07-16","close":164540.3438},{"date":"2024-07-17","close":168174.9688},{"date":"2024-07-18","close":166013.8281},{"date":"2024-07-19","close":161396.8906},{"date":"2024-07-22","close":167389.1094},{"date":"2024-07-23","close":171809.5938},{"date":"2024-07-24","close":172398.9844},{"date":"2024-07-25","close":174363.6406},{"date":"2024-07-26","close":203833.5469},{"date":"2024-07-29","close":204324.7188},{"date":"2024-07-30","close":200886.5781},{"date":"2024-07-31","close":207271.7188},{"date":"2024-08-01","close":210218.7188},{"date":"2024-08-02","close":205307.0469},{"date":"2024-08-05","close":182713.4531},{"date":"2024-08-06","close":201377.7344},{"date":"2024-08-07","close":201377.7344},{"date":"2024-08-08","close":212183.375},{"date":"2024-08-09","close":208254.0469},{"date":"2024-08-12","close":204815.875},{"date":"2024-08-13","close":199413.0625},{"date":"2024-08-14","close":202360.0781},{"date":"2024-08-16","close":200395.4062},{"date":"2024-08-19","close":207271.7188},{"date":"2024-08-20","close":207271.7188},{"date":"2024-08-21","close":201377.7344},{"date":"2024-08-22","close":195189.0469},{"date":"2024-08-23","close":194697.8906},{"date":"2024-08-26","close":187723.3281},{"date":"2024-08-27","close":187526.875},{"date":"2024-08-28","close":187821.5625},{"date":"2024-08-29","close":185660.4531},{"date":"2024-08-30","close":190375.6406},{"date":"2024-09-02","close":182222.2969},{"date":"2024-09-03","close":185169.2812},{"date":"2024-09-04","close":183008.1562},{"date":"2024-09-05","close":175738.9062},{"date":"2024-09-06","close":172791.9062},{"date":"2024-09-09","close":174756.5781},{"date":"2024-09-10","close":175837.1406},{"date":"2024-09-11","close":177212.4062},{"date":"2024-09-12","close":174756.5781},{"date":"2024-09-13","close":184285.1719},{"date":"2024-09-19","close":187919.7969},{"date":"2024-09-20","close":191161.5},{"date":"2024-09-23","close":189982.7031},{"date":"2024-09-24","close":194501.4219},{"date":"2024-09-25","close":192340.2969},{"date":"2024-09-26","close":193126.1719},{"date":"2024-09-27","close":180257.625},{"date":"2024-09-30","close":181338.1875},{"date":"2024-10-02","close":179864.7031},{"date":"2024-10-04","close":182222.2969},{"date":"2024-10-07","close":175738.9062},{"date":"2024-10-08","close":176524.7656},{"date":"2024-10-10","close":185562.2188},{"date":"2024-10-11","close":179078.8438},{"date":"2024-10-14","close":179078.8438},{"date":"2024-10-15","close":189295.0625},{"date":"2024-10-16","close":191063.2656},{"date":"2024-10-17","close":193715.5625},{"date":"2024-10-18","close":188214.5},{"date":"2024-10-21","close":189295.0625},{"date":"2024-10-22","close":190473.8594},{"date":"2024-10-23","close":194599.6562},{"date":"2024-10-24","close":194206.7344},{"date":"2024-10-25","close":194599.6562},{"date":"2024-10-28","close":183892.25},{"date":"2024-10-29","close":183695.7812},{"date":"2024-10-30","close":184088.7188},{"date":"2024-10-31","close":179373.5312},{"date":"2024-11-01","close":171121.9531},{"date":"2024-11-04","close":171907.8281},{"date":"2024-11-05","close":168666.125},{"date":"2024-11-06","close":177900.0469},{"date":"2024-11-07","close":204815.875},{"date":"2024-11-08","close":205798.2188},{"date":"2024-11-11","close":208254.0469},{"date":"2024-11-12","close":201868.9062},{"date":"2024-11-13","close":195287.2812},{"date":"2024-11-14","close":213656.8594},{"date":"2024-11-15","close":209727.5469},{"date":"2024-11-18","close":223480.1562},{"date":"2024-11-19","close":220533.1719},{"date":"2024-11-20","close":231829.9844},{"date":"2024-11-21","close":224462.5},{"date":"2024-11-22","close":232812.2969},{"date":"2024-11-25","close":237723.9531},{"date":"2024-11-26","close":224462.5},{"date":"2024-11-27","close":225935.9844},{"date":"2024-11-28","close":221515.5156},{"date":"2024-11-29","close":216112.6875},{"date":"2024-12-02","close":207271.7188},{"date":"2024-12-03","close":209236.375},{"date":"2024-12-04","close":215130.3594},{"date":"2024-12-05","close":208745.2031},{"date":"2024-12-06","close":205307.0469},{"date":"2024-12-09","close":204324.7188},{"date":"2024-12-10","close":213656.8594},{"date":"2024-12-11","close":227900.6406},{"date":"2024-12-12","close":228882.9844},{"date":"2024-12-13","close":236741.625},{"date":"2024-12-16","close":235268.125},{"date":"2024-12-17","close":235268.125},{"date":"2024-12-18","close":238215.125},{"date":"2024-12-19","close":250494.25},{"date":"2024-12-20","close":255897.0781},{"date":"2024-12-23","close":264738.0312},{"date":"2024-12-24","close":267193.9062},{"date":"2024-12-26","close":292734.4688},{"date":"2024-12-27","close":284384.6562},{"date":"2024-12-30","close":282419.9688},{"date":"2025-01-02","close":283893.4688},{"date":"2025-01-03","close":280455.3125},{"date":"2025-01-06","close":281437.6562},{"date":"2025-01-07","close":283402.3125},{"date":"2025-01-08","close":298137.25},{"date":"2025-01-09","close":296172.625},{"date":"2025-01-10","close":308451.75},{"date":"2025-01-13","close":304031.2812},{"date":"2025-01-14","close":303048.9375},{"date":"2025-01-15","close":308451.75},{"date":"2025-01-16","close":306978.25},{"date":"2025-01-17","close":304522.4375},{"date":"2025-01-20","close":303048.9375},{"date":"2025-01-21","close":321222.0312},{"date":"2025-01-22","close":308451.75},{"date":"2025-01-23","close":290278.625},{"date":"2025-01-24","close":296172.625},{"date":"2025-01-31","close":305504.75},{"date":"2025-02-03","close":305995.9375},{"date":"2025-02-04","close":314836.9062},{"date":"2025-02-05","close":304031.2812},{"date":"2025-02-06","close":297646.125},{"date":"2025-02-07","close":305504.75},{"date":"2025-02-10","close":295681.4688},{"date":"2025-02-11","close":300593.0938},{"date":"2025-02-12","close":346762.625},{"date":"2025-02-13","close":359532.9375},{"date":"2025-02-14","close":328589.5},{"date":"2025-02-17","close":320730.875},{"date":"2025-02-18","close":325642.5312},{"date":"2025-02-19","close":340868.6562},{"date":"2025-02-20","close":300101.9375},{"date":"2025-02-21","close":295681.4688},{"date":"2025-02-24","close":293225.625},{"date":"2025-02-25","close":302557.75},{"date":"2025-02-26","close":288805.125},{"date":"2025-02-27","close":293346.3125},{"date":"2025-02-28","close":292851.625},{"date":"2025-03-04","close":311154.8438},{"date":"2025-03-05","close":313628.2812},{"date":"2025-03-06","close":315112.3125},{"date":"2025-03-07","close":312144.2188},{"date":"2025-03-10","close":305218.6875},{"date":"2025-03-11","close":294335.6875},{"date":"2025-03-12","close":292851.625},{"date":"2025-03-13","close":306702.75},{"date":"2025-03-14","close":301261.2188},{"date":"2025-03-17","close":311649.5312},{"date":"2025-03-18","close":313133.5938},{"date":"2025-03-19","close":307692.0938},{"date":"2025-03-20","close":296809.0938},{"date":"2025-03-21","close":296314.4062},{"date":"2025-03-24","close":295325.0625},{"date":"2025-03-25","close":283947.375},{"date":"2025-03-26","close":284936.7188},{"date":"2025-03-27","close":273559.0312},{"date":"2025-03-28","close":277021.8125},{"date":"2025-03-31","close":276032.4688},{"date":"2025-04-01","close":287904.8438},{"date":"2025-04-02","close":287904.8438},{"date":"2025-04-03","close":292356.9375},{"date":"2025-04-04","close":296809.0938},{"date":"2025-04-07","close":272569.6875},{"date":"2025-04-08","close":291367.5938},{"date":"2025-04-09","close":290378.2188},{"date":"2025-04-10","close":320553.8125},{"date":"2025-04-11","close":338857.0625},{"date":"2025-04-14","close":343803.875},{"date":"2025-04-15","close":349740.0312},{"date":"2025-04-16","close":349245.375},{"date":"2025-04-17","close":362107.0938},{"date":"2025-04-18","close":355676.25},{"date":"2025-04-21","close":348256.0312},{"date":"2025-04-22","close":359633.6875},{"date":"2025-04-23","close":363096.4688},{"date":"2025-04-24","close":372000.7188},{"date":"2025-04-25","close":398713.5312},{"date":"2025-04-28","close":395250.7812},{"date":"2025-04-29","close":399208.2188},{"date":"2025-04-30","close":397724.1875},{"date":"2025-05-02","close":404155.0625},{"date":"2025-05-07","close":411080.5938},{"date":"2025-05-08","close":417016.7812},{"date":"2025-05-09","close":408607.1875},{"date":"2025-05-12","close":400197.5938},{"date":"2025-05-13","close":405144.4062},{"date":"2025-05-14","close":411575.2812},{"date":"2025-05-15","close":412069.9688},{"date":"2025-05-16","close":415038.0625},{"date":"2025-05-19","close":418995.5},{"date":"2025-05-20","close":392777.375},{"date":"2025-05-21","close":394756.0938},{"date":"2025-05-22","close":389809.2812},{"date":"2025-05-23","close":384862.4688},{"date":"2025-05-26","close":408112.5312},{"date":"2025-05-27","close":407617.8438},{"date":"2025-05-28","close":393272.0625},{"date":"2025-05-29","close":401186.9375},{"date":"2025-05-30","close":401186.9375},{"date":"2025-06-02","close":423447.6562},{"date":"2025-06-04","close":423447.6562},{"date":"2025-06-05","close":420479.5312},{"date":"2025-06-09","close":413554.0},{"date":"2025-06-10","close":422458.2812},{"date":"2025-06-11","close":413554.0},{"date":"2025-06-12","close":415038.0625},{"date":"2025-06-13","close":422952.9688},{"date":"2025-06-16","close":444224.2812},{"date":"2025-06-17","close":431857.2188},{"date":"2025-06-18","close":423942.3125},{"date":"2025-06-19","close":425921.0625},{"date":"2025-06-20","close":438288.0938},{"date":"2025-06-23","close":428889.125},{"date":"2025-06-24","close":458570.0312},{"date":"2025-06-25","close":432351.9062},{"date":"2025-06-26","close":418995.5},{"date":"2025-06-27","close":419165.375},{"date":"2025-06-30","close":425621.7188},{"date":"2025-07-01","close":417675.4375},{"date":"2025-07-02","close":404762.75},{"date":"2025-07-03","close":391353.4375},{"date":"2025-07-04","close":369501.2188},{"date":"2025-07-07","close":374964.2812},{"date":"2025-07-08","close":386883.6562},{"date":"2025-07-09","close":392346.7188},{"date":"2025-07-10","close":397809.7812},{"date":"2025-07-11","close":385393.75},{"date":"2025-07-14","close":379746.375},{"date":"2025-07-15","close":387105.8125},{"date":"2025-07-16","close":393974.5938},{"date":"2025-07-17","close":392993.3438},{"date":"2025-07-18","close":397899.6562},{"date":"2025-07-21","close":417034.1562},{"date":"2025-07-22","close":408693.4688},{"date":"2025-07-23","close":405259.0625},{"date":"2025-07-24","close":412127.875},{"date":"2025-07-25","close":436168.6562},{"date":"2025-07-28","close":455793.7812},{"date":"2025-07-29","close":464625.0938},{"date":"2025-07-30","close":462171.9688},{"date":"2025-07-31","close":481306.4688},{"date":"2025-08-01","close":467568.875},{"date":"2025-08-04","close":454812.5312},{"date":"2025-08-05","close":455303.1562},{"date":"2025-08-06","close":457756.3125},{"date":"2025-08-07","close":466097.0},{"date":"2025-08-08","close":457756.3125},{"date":"2025-08-11","close":455303.1562},{"date":"2025-08-12","close":446962.4688},{"date":"2025-08-13","close":458246.9062},{"date":"2025-08-14","close":468059.5},{"date":"2025-08-18","close":467078.25},{"date":"2025-08-19","close":439112.4062},{"date":"2025-08-20","close":442056.1875},{"date":"2025-08-21","close":463153.2188},{"date":"2025-08-22","close":473947.0312},{"date":"2025-08-25","close":477381.4375},{"date":"2025-08-26","close":459228.1875},{"date":"2025-08-27","close":511234.8125},{"date":"2025-08-28","close":493572.1875},{"date":"2025-08-29","close":510253.5312},{"date":"2025-09-01","close":500440.9688},{"date":"2025-09-02","close":504366.0},{"date":"2025-09-03","close":495534.6875},{"date":"2025-09-04","close":500440.9688},{"date":"2025-09-05","close":503384.7188},{"date":"2025-09-08","close":501422.2188},{"date":"2025-09-09","close":494553.4375},{"date":"2025-09-10","close":494553.4375},{"date":"2025-09-11","close":507309.7812},{"date":"2025-09-12","close":500440.9688},{"date":"2025-09-15","close":489156.5},{"date":"2025-09-16","close":493572.1875},{"date":"2025-09-17","close":496515.9375},{"date":"2025-09-18","close":489647.125},{"date":"2025-09-19","close":493000.0},{"date":"2025-09-22","close":488175.2812},{"date":"2025-09-23","close":485231.5},{"date":"2025-09-24","close":491609.6875},{"date":"2025-09-25","close":495534.6875},{"date":"2025-09-26","close":482287.7188},{"date":"2025-09-29","close":482287.7188},{"date":"2025-09-30","close":505347.2812},{"date":"2025-10-01","close":518103.5938},{"date":"2025-10-02","close":514178.5938},{"date":"2025-10-10","close":505347.2812},{"date":"2025-10-13","close":507309.7812},{"date":"2025-10-14","close":486703.375},{"date":"2025-10-15","close":497497.1875},{"date":"2025-10-16","close":498478.4688},{"date":"2025-10-17","close":499459.7188},{"date":"2025-10-20","close":502403.5},{"date":"2025-10-21","close":552447.625},{"date":"2025-10-22","close":570110.1875},{"date":"2025-10-23","close":566185.1875},{"date":"2025-10-24","close":582866.5625},{"date":"2025-10-27","close":612304.25},{"date":"2025-10-28","close":582866.5625},{"date":"2025-10-29","close":583847.8125},{"date":"2025-10-30","close":582866.5625},{"date":"2025-10-31","close":588754.0625},{"date":"2025-11-03","close":595622.875},{"date":"2025-11-04","close":556372.625},{"date":"2025-11-05","close":518103.5938},{"date":"2025-11-06","close":515159.8125},{"date":"2025-11-07","close":511234.8125},{"date":"2025-11-10","close":527916.1875},{"date":"2025-11-11","close":523991.1562},{"date":"2025-11-12","close":525953.625},{"date":"2025-11-13","close":557353.875},{"date":"2025-11-14","close":575016.5},{"date":"2025-11-17","close":591697.875},{"date":"2025-11-18","close":591697.875},{"date":"2025-11-19","close":563241.4375},{"date":"2025-11-20","close":572072.6875},{"date":"2025-11-21","close":544597.5625},{"date":"2025-11-24","close":541653.75},{"date":"2025-11-25","close":537728.75},{"date":"2025-11-26","close":543616.25},{"date":"2025-11-27","close":543616.25},{"date":"2025-11-28","close":524972.375},{"date":"2025-12-01","close":505347.2812},{"date":"2025-12-02","close":510253.5312},{"date":"2025-12-03","close":523991.1562},{"date":"2025-12-04","close":517122.3438},{"date":"2025-12-05","close":523991.1562},{"date":"2025-12-08","close":532822.4375},{"date":"2025-12-09","close":566185.1875},{"date":"2025-12-10","close":560297.625},{"date":"2025-12-11","close":548522.5625},{"date":"2025-12-12","close":562260.1875},{"date":"2025-12-15","close":540672.5},{"date":"2025-12-16","close":514178.5938},{"date":"2025-12-17","close":509272.2812},{"date":"2025-12-18","close":494553.4375},{"date":"2025-12-19","close":511234.8125},{"date":"2025-12-22","close":504366.0},{"date":"2025-12-23","close":523009.875},{"date":"2025-12-24","close":509272.2812},{"date":"2025-12-26","close":502403.4688},{"date":"2025-12-29","close":513197.3125},{"date":"2025-12-30","close":499459.7188},{"date":"2026-01-02","close":494553.4375},{"date":"2026-01-05","close":503384.7188},{"date":"2026-01-06","close":539691.25},{"date":"2026-01-07","close":546560.0625},{"date":"2026-01-08","close":571091.4375},{"date":"2026-01-09","close":597585.375},{"date":"2026-01-12","close":592679.125},{"date":"2026-01-13","close":632910.625},{"date":"2026-01-14","close":603472.9375},{"date":"2026-01-15","close":619173.0625},{"date":"2026-01-16","close":610341.75},{"date":"2026-01-19","close":635854.4375},{"date":"2026-01-20","close":628985.625},{"date":"2026-01-21","close":619173.0625},{"date":"2026-01-22","close":601510.4375},{"date":"2026-01-23","close":615248.0625},{"date":"2026-01-26","close":593660.375},{"date":"2026-01-27","close":576979.0},{"date":"2026-01-28","close":575016.5},{"date":"2026-01-29","close":576979.0},{"date":"2026-01-30","close":564222.625},{"date":"2026-02-02","close":538710.0},{"date":"2026-02-03","close":571091.4375},{"date":"2026-02-04","close":572072.6875},{"date":"2026-02-05","close":539691.25},{"date":"2026-02-06","close":528897.375},{"date":"2026-02-09","close":529878.6875},{"date":"2026-02-10","close":523991.1562},{"date":"2026-02-11","close":526934.875},{"date":"2026-02-12","close":528897.375},{"date":"2026-02-13","close":532822.4375},{"date":"2026-02-19","close":563241.4375},{"date":"2026-02-20","close":590716.5625},{"date":"2026-02-23","close":595622.875},{"date":"2026-02-24","close":584829.0625},{"date":"2026-02-25","close":582866.5},{"date":"2026-02-26","close":584832.4375},{"date":"2026-02-27","close":595699.25},{"date":"2026-03-03","close":582856.625},{"date":"2026-03-04","close":504813.125},{"date":"2026-03-05","close":552232.0},{"date":"2026-03-06","close":547292.5},{"date":"2026-03-09","close":569026.125},{"date":"2026-03-10","close":575941.375},{"date":"2026-03-11","close":582856.625},{"date":"2026-03-12","close":596687.125},{"date":"2026-03-13","close":588784.0},{"date":"2026-03-16","close":575941.375},{"date":"2026-03-17","close":579893.0},{"date":"2026-03-18","close":582856.625},{"date":"2026-03-19","close":560135.125},{"date":"2026-03-20","close":552232.0},{"date":"2026-03-23","close":495922.0938},{"date":"2026-03-24","close":509752.5938},{"date":"2026-03-25","close":516667.8438},{"date":"2026-03-26","close":504813.125},{"date":"2026-03-27","close":492464.4688},{"date":"2026-03-30","close":474188.4688},{"date":"2026-03-31","close":459370.0625},{"date":"2026-04-01","close":445045.625},{"date":"2026-04-02","close":433684.875},{"date":"2026-04-03","close":479500.0},{"date":"2026-04-06","close":465297.4375},{"date":"2026-04-07","close":464309.5312},{"date":"2026-04-08","close":478633.9688},{"date":"2026-04-09","close":464803.4688},{"date":"2026-04-10","close":469249.0},{"date":"2026-04-13","close":457394.2812},{"date":"2026-04-14","close":473200.5625},{"date":"2026-04-15","close":468755.0625},{"date":"2026-04-16","close":487525.0},{"date":"2026-04-17","close":507776.8125},{"date":"2026-04-20","close":517655.75},{"date":"2026-04-21","close":569026.125},{"date":"2026-04-22","close":633239.1875},{"date":"2026-04-23","close":633239.1875},{"date":"2026-04-24","close":662875.9375},{"date":"2026-04-27","close":664851.75},{"date":"2026-04-28","close":658924.375},{"date":"2026-04-29","close":681645.9375},{"date":"2026-04-30","close":676706.4375},{"date":"2026-05-04","close":671767.0},{"date":"2026-05-06","close":640154.4375},{"date":"2026-05-07","close":684609.5625},{"date":"2026-05-08","close":650033.375},{"date":"2026-05-11","close":676706.4375},{"date":"2026-05-12","close":698440.0625},{"date":"2026-05-13","close":724125.3125},{"date":"2026-05-14","close":662875.9375},{"date":"2026-05-15","close":632251.3125},{"date":"2026-05-18","close":607553.9375},{"date":"2026-05-19","close":590759.8125},{"date":"2026-05-20","close":628299.6875},{"date":"2026-05-21","close":663863.875},{"date":"2026-05-22","close":671767.0},{"date":"2026-05-26","close":735980.0},{"date":"2026-05-27","close":734992.125},{"date":"2026-05-28","close":695476.4375},{"date":"2026-05-29","close":687573.25},{"date":"2026-06-01","close":675718.5625},{"date":"2026-06-02","close":664851.75},{"date":"2026-06-04","close":643118.125},{"date":"2026-06-05","close":655960.6875},{"date":"2026-06-08","close":613481.3125},{"date":"2026-06-09","close":604590.3125},{"date":"2026-06-10","close":633239.1875},{"date":"2026-06-11","close":638178.625},{"date":"2026-06-12","close":642130.1875},{"date":"2026-06-15","close":705355.3125},{"date":"2026-06-16","close":689549.0625},{"date":"2026-06-17","close":698440.0625},{"date":"2026-06-18","close":675718.5625},{"date":"2026-06-19","close":658924.375},{"date":"2026-06-22","close":628299.6875},{"date":"2026-06-23","close":580880.875},{"date":"2026-06-24","close":579893.0},{"date":"2026-06-25","close":574953.5},{"date":"2026-06-26","close":557171.4375},{"date":"2026-06-29","close":584832.4375},{"date":"2026-06-30","close":584832.4375},{"date":"2026-07-01","close":607553.9375},{"date":"2026-07-02","close":582856.625},{"date":"2026-07-03","close":570014.0625},{"date":"2026-07-06","close":575941.375},{"date":"2026-07-07","close":545316.75},{"date":"2026-07-08","close":510740.5},{"date":"2026-07-09","close":500861.5625},{"date":"2026-07-10","close":497897.875},{"date":"2026-07-13","close":481597.6562},{"date":"2026-07-14","close":460357.9688},{"date":"2026-07-15","close":465297.4375},{"date":"2026-07-16","close":478140.0312},{"date":"2026-07-20","close":443069.8438},{"date":"2026-07-21","close":446033.5312},{"date":"2026-07-22","close":458876.125},{"date":"2026-07-23","close":491970.5312},{"date":"2026-07-24","close":479621.875},{"date":"2026-07-27","close":480609.75},{"date":"2026-07-28","close":445539.5625},{"date":"2026-07-29","close":428745.4062},{"date":"2026-07-30","close":442575.9062},{"date":"2026-07-31","close":475176.3438},{"date":"2026-08-03","close":464803.4688},{"date":"2026-08-04","close":477152.125},{"date":"2026-08-05","close":502837.3438},{"date":"2026-08-06","close":500861.5625},{"date":"2026-08-07","close":499873.6562},{"date":"2026-08-10","close":525558.875},{"date":"2026-08-11","close":496910.0},{"date":"2026-08-12","close":496000.0},{"date":"2026-08-13","close":496000.0},{"date":"2026-08-14","close":510000.0},{"date":"2026-08-18","close":489500.0},{"date":"2026-08-19","close":474000.0},{"date":"2026-08-20","close":475500.0},{"date":"2026-08-21","close":453000.0},{"date":"2026-08-24","close":455500.0},{"date":"2026-08-25","close":464500.0},{"date":"2026-08-26","close":464500.0},{"date":"2026-08-27","close":470000.0},{"date":"2026-08-28","close":457000.0},{"date":"2026-08-31","close":449500.0},{"date":"2026-09-01","close":453000.0},{"date":"2026-09-02","close":422000.0},{"date":"2026-09-03","close":435000.0},{"date":"2026-09-04","close":436500.0},{"date":"2026-09-07","close":449000.0},{"date":"2026-09-08","close":444500.0},{"date":"2026-09-09","close":463500.0},{"date":"2026-09-10","close":453500.0},{"date":"2026-09-11","close":479000.0},{"date":"2026-09-14","close":470000.0},{"date":"2026-09-15","close":452500.0},{"date":"2026-09-16","close":442500.0},{"date":"2026-09-17","close":470000.0},{"date":"2026-09-18","close":462000.0},{"date":"2026-09-21","close":452000.0},{"date":"2026-09-22","close":454000.0},{"date":"2026-09-23","close":444000.0},{"date":"2026-09-28","close":439000.0},{"date":"2026-09-29","close":430500.0},{"date":"2026-09-30","close":434500.0},{"date":"2026-10-01","close":432000.0},{"date":"2026-10-02","close":426000.0},{"date":"2026-10-06","close":421500.0},{"date":"2026-10-07","close":399500.0},{"date":"2026-10-08","close":384500.0},{"date":"2026-10-12","close":360000.0},{"date":"2026-10-13","close":368000.0},{"date":"2026-10-14","close":371000.0},{"date":"2026-10-15","close":348000.0},{"date":"2026-10-16","close":351500.0},{"date":"2026-10-19","close":347500.0},{"date":"2026-10-20","close":314000.0},{"date":"2026-10-21","close":318500.0},{"date":"2026-10-22","close":305500.0},{"date":"2026-10-23","close":296000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11510.0,"foreign_net":23147.0,"institution_net":-11637.0},{"date":"2026-10-21","retail_net":-1594.0,"foreign_net":18946.0,"institution_net":-17352.0},{"date":"2026-10-20","retail_net":44385.0,"foreign_net":29238.0,"institution_net":-73623.0},{"date":"2026-10-19","retail_net":25502.0,"foreign_net":28163.0,"institution_net":-53665.0},{"date":"2026-10-16","retail_net":14274.0,"foreign_net":-15028.0,"institution_net":754.0},{"date":"2026-10-15","retail_net":-89817.0,"foreign_net":73258.0,"institution_net":16559.0},{"date":"2026-10-14","retail_net":-18688.0,"foreign_net":10398.0,"institution_net":8290.0},{"date":"2026-10-13","retail_net":-127690.0,"foreign_net":86306.0,"institution_net":41384.0},{"date":"2026-10-12","retail_net":-21805.0,"foreign_net":24189.0,"institution_net":-2384.0},{"date":"2026-10-08","retail_net":-1295.0,"foreign_net":55041.0,"institution_net":-53746.0},{"date":"2026-10-07","retail_net":88317.0,"foreign_net":9413.0,"institution_net":-97730.0},{"date":"2026-10-06","retail_net":34922.0,"foreign_net":3752.0,"institution_net":-38674.0},{"date":"2026-10-02","retail_net":44893.0,"foreign_net":19450.0,"institution_net":-64343.0},{"date":"2026-10-01","retail_net":13085.0,"foreign_net":-5338.0,"institution_net":-7747.0},{"date":"2026-09-30","retail_net":-642.0,"foreign_net":36300.0,"institution_net":-35658.0},{"date":"2026-09-29","retail_net":41349.0,"foreign_net":28130.0,"institution_net":-69479.0},{"date":"2026-09-28","retail_net":-3978.0,"foreign_net":1882.0,"institution_net":2096.0},{"date":"2026-09-23","retail_net":53020.0,"foreign_net":3036.0,"institution_net":-56056.0},{"date":"2026-09-22","retail_net":-12042.0,"foreign_net":22753.0,"institution_net":-10711.0},{"date":"2026-09-21","retail_net":-158.0,"foreign_net":39701.0,"institution_net":-39543.0},{"date":"2026-09-18","retail_net":59214.0,"foreign_net":-43335.0,"institution_net":-15879.0},{"date":"2026-09-17","retail_net":-67026.0,"foreign_net":10026.0,"institution_net":57000.0},{"date":"2026-09-16","retail_net":33063.0,"foreign_net":-4805.0,"institution_net":-28258.0},{"date":"2026-09-15","retail_net":61363.0,"foreign_net":-8718.0,"institution_net":-52645.0},{"date":"2026-09-14","retail_net":14602.0,"foreign_net":-9815.0,"institution_net":-4787.0},{"date":"2026-09-11","retail_net":-62065.0,"foreign_net":-37168.0,"institution_net":99233.0},{"date":"2026-09-10","retail_net":52894.0,"foreign_net":-138563.0,"institution_net":85669.0},{"date":"2026-09-09","retail_net":-24358.0,"foreign_net":-39729.0,"institution_net":64087.0},{"date":"2026-09-08","retail_net":-10015.0,"foreign_net":-32383.0,"institution_net":42398.0},{"date":"2026-09-07","retail_net":2218.0,"foreign_net":-17469.0,"institution_net":15251.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-11510.0,"foreign_net":23147.0,"institution_net":-11637.0},"d3":{"retail_net":31281.0,"foreign_net":71331.0,"institution_net":-102612.0},"d7":{"retail_net":-37448.0,"foreign_net":168122.0,"institution_net":-130674.0},"d14":{"retail_net":-7021.0,"foreign_net":360935.0,"institution_net":-353914.0},"d30":{"retail_net":130418.0,"foreign_net":170778.0,"institution_net":-301196.0}},"analysis":"최근 5일 외국인 순매수 8.45만, 기관 순매수 -15.55만. 30일 누적: 외국인 17.08만, 기관 -30.12만.","foreign_flow":84466.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-155523.0},"insider_trades":[],"price_analysis":{"current":303500.0,"low_30d":293000.0,"support":312800.0,"high_30d":491000.0,"change_1d":-0.7,"change_7d":-12.2,"change_30d":-31.4,"resistance":471200.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.9,"per":82.0,"quarter":"2024-Q2"},{"pbr":8.07,"per":68.07,"quarter":"2024-Q3"},{"pbr":12.03,"per":47.7,"quarter":"2024-Q4"},{"pbr":11.55,"per":33.03,"quarter":"2025-Q1"},{"pbr":16.72,"per":47.83,"quarter":"2025-Q2"},{"pbr":18.99,"per":41.04,"quarter":"2025-Q3"},{"pbr":12.99,"per":37.04,"quarter":"2025-Q4"},{"pbr":11.49,"per":25.31,"quarter":"2026-Q1"},{"pbr":13.47,"per":24.39,"quarter":"2026-Q2"},{"pbr":3.02,"per":12.66,"quarter":"현재"}],"timeline":[{"close":152948.8438,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":181338.1875,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":282419.9688,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":276032.4688,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":425621.7188,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":505347.2812,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":499459.7188,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":459370.0625,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":584832.4375,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":12.47,"pbr_5y_low":6.9,"per_5y_avg":45.16,"per_5y_low":24.39,"current_pbr":3.02,"current_per":12.66,"pbr_5y_high":18.99,"per_5y_high":82.0,"pbr_5y_median":12.03,"per_5y_median":41.04,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 11 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.0%"},"momentum":{"grade":"F","reason":"RSI 11"},"valuation":{"grade":"C","reason":"PER 12.72x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.8%"},"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":2.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.48,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.79,"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":21.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.51,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.9,"per":82.0,"close":152948.8438,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.07,"per":68.07,"close":181338.1875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":12.03,"per":47.7,"close":282419.9688,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":11.55,"per":33.03,"close":276032.4688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":16.72,"per":47.83,"close":425621.7188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":18.99,"per":41.04,"close":505347.2812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":12.99,"per":37.04,"close":499459.7188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.49,"per":25.31,"close":459370.0625,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.47,"per":24.39,"close":584832.4375,"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":"12.7배"},{"label":"PBR","value":"3.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.8%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":7832.83,"pbr":null,"per":null,"roa":0.027990609263616965,"roe":0.07798091250862807,"revenue":6332155044000.0,"market_cap":null,"net_income":822143129000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2142374170521021,"total_assets":29372105525000.0,"total_equity":10542876488000.0,"profit_margin":0.129836228469961,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1039937627000.0,"operating_margin":0.16423123245938007},{"eps":7372.36,"pbr":7.7,"per":43.63,"roa":0.02805987191349741,"roe":0.07966575343365753,"revenue":5916331790000.0,"market_cap":71898400000000.0,"net_income":773812345000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19819217813002338,"total_assets":27577187358000.0,"total_equity":9713237014000.0,"profit_margin":0.13079258778351915,"dividend_yield":0.83,"fiscal_quarter":"Q1","operating_income":905385908000.0,"operating_margin":0.15303163178412615},{"eps":4664.13,"pbr":null,"per":null,"roa":0.01871160098913924,"roe":0.05240551904961443,"revenue":5193094476000.0,"market_cap":null,"net_income":489552450000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16834923513145805,"total_assets":26163044535000.0,"total_equity":9341620098000.0,"profit_margin":0.09426989096048173,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":575034555000.0,"operating_margin":0.11073061691011685},{"eps":4104.28,"pbr":null,"per":null,"roa":0.020717441802197784,"roe":0.06663427473165347,"revenue":4417898203000.0,"market_cap":null,"net_income":430790463000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1736552298735707,"total_assets":20793612798000.0,"total_equity":6464998152000.0,"profit_margin":0.09751027371057784,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":557285392000.0,"operating_margin":0.12614265118684084},{"eps":2009.42,"pbr":null,"per":null,"roa":0.010683685874098015,"roe":0.034113008942562056,"revenue":4147124837000.0,"market_cap":null,"net_income":210911338000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16727103746937436,"total_assets":19741439470000.0,"total_equity":6182724554000.0,"profit_margin":0.05085724358193464,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":471455984000.0,"operating_margin":0.11368261205781494},{"eps":2707.96,"pbr":null,"per":null,"roa":0.013596579075284465,"roe":0.048954042424777404,"revenue":3822515741000.0,"market_cap":null,"net_income":284230314000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16457167886911783,"total_assets":20904546094000.0,"total_equity":5806064217000.0,"profit_margin":0.07435687208593238,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":433734171000.0,"operating_margin":0.1134682498093603},{"eps":3492.51,"pbr":null,"per":null,"roa":0.018904583604201792,"roe":0.0642617378236894,"revenue":4005550308000.0,"market_cap":null,"net_income":366577774000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12387233285000099,"total_assets":19390946750000.0,"total_equity":5704448501000.0,"profit_margin":0.0915174559829795,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":282184442000.0,"operating_margin":0.07044835797878088},{"eps":687.86,"pbr":null,"per":null,"roa":0.004283264550214549,"roe":0.013222204552519152,"revenue":3609175683000.0,"market_cap":null,"net_income":72198125000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11270448177847817,"total_assets":16855864062000.0,"total_equity":5460369692000.0,"profit_margin":0.020004048387023337,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":206145004000.0,"operating_margin":0.05711692145411144},{"eps":1468.25,"pbr":null,"per":null,"roa":0.008707536562798279,"roe":0.02863251471251928,"revenue":3883982539000.0,"market_cap":null,"net_income":154109791000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11351653890635578,"total_assets":17698437427000.0,"total_equity":5382335172000.0,"profit_margin":0.039678291406448574,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":195630124000.0,"operating_margin":0.05036843550032242},{"eps":272.71,"pbr":null,"per":null,"roa":0.0016425019048591902,"roe":0.005473391571014257,"revenue":2987745013000.0,"market_cap":null,"net_income":28623731000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.050234368176317996,"total_assets":17426908861000.0,"total_equity":5229615062000.0,"profit_margin":0.009580379475308324,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21263912000.0,"operating_margin":0.007117043759584045},{"eps":235.22,"pbr":null,"per":null,"roa":0.0014409807574169739,"roe":0.00474114200648418,"revenue":3413111533000.0,"market_cap":null,"net_income":24689214000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04961700558643889,"total_assets":17133618109000.0,"total_equity":5207440310000.0,"profit_margin":0.0072336382099705615,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":138666712000.0,"operating_margin":0.040627653289172484},{"eps":-111.0,"pbr":null,"per":null,"roa":-0.0005474374801553764,"roe":-0.0018627417678578617,"revenue":2853526385000.0,"market_cap":null,"net_income":-9828134000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05647840680470877,"total_assets":17952979758000.0,"total_equity":5276165580000.0,"profit_margin":-0.0034442064568469023,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12907756000.0,"operating_margin":0.004523440213432615}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1865.18,"per":82.0,"date":"2024-06","close":152948.84,"source":"reported"},{"eps":1865.18,"per":111.13,"date":"2024-07","close":207271.72,"source":"reported"},{"eps":1865.18,"per":102.07,"date":"2024-08","close":190375.64,"source":"reported"},{"eps":2664.04,"per":68.07,"date":"2024-09","close":181338.19,"source":"reported"},{"eps":2664.04,"per":67.33,"date":"2024-10","close":179373.53,"source":"reported"},{"eps":2664.04,"per":81.12,"date":"2024-11","close":216112.69,"source":"reported"},{"eps":5921.33,"per":47.7,"date":"2024-12","close":282419.97,"source":"reported"},{"eps":5921.33,"per":51.59,"date":"2025-01","close":305504.75,"source":"reported"},{"eps":5921.33,"per":49.46,"date":"2025-02","close":292851.62,"source":"reported"},{"eps":8356.58,"per":33.03,"date":"2025-03","close":276032.47,"source":"reported"},{"eps":8356.58,"per":47.59,"date":"2025-04","close":397724.19,"source":"reported"},{"eps":8356.58,"per":48.01,"date":"2025-05","close":401186.94,"source":"reported"},{"eps":8897.75,"per":47.83,"date":"2025-06","close":425621.72,"source":"reported"},{"eps":8897.75,"per":54.09,"date":"2025-07","close":481306.47,"source":"reported"},{"eps":8897.75,"per":57.35,"date":"2025-08","close":510253.53,"source":"reported"},{"eps":12314.17,"per":41.04,"date":"2025-09","close":505347.28,"source":"reported"},{"eps":12314.17,"per":47.81,"date":"2025-10","close":588754.06,"source":"reported"},{"eps":12314.17,"per":42.63,"date":"2025-11","close":524972.38,"source":"reported"},{"eps":13485.79,"per":37.04,"date":"2025-12","close":499459.72,"source":"reported"},{"eps":13485.79,"per":41.84,"date":"2026-01","close":564222.62,"source":"reported"},{"eps":13485.79,"per":44.17,"date":"2026-02","close":595699.25,"source":"reported"},{"eps":18150.19,"per":25.31,"date":"2026-03","close":459370.06,"source":"reported"},{"eps":18150.19,"per":37.28,"date":"2026-04","close":676706.44,"source":"reported"},{"eps":18150.19,"per":37.88,"date":"2026-05","close":687573.25,"source":"reported"},{"eps":23973.6,"per":24.39,"date":"2026-06","close":584832.44,"source":"reported"},{"eps":23973.6,"per":19.82,"date":"2026-07","close":475176.34,"source":"reported"},{"eps":23973.6,"per":18.75,"date":"2026-08","close":449500.0,"source":"reported"},{"eps":23973.6,"per":18.12,"date":"2026-09","close":434500.0,"source":"reported"},{"eps":23973.6,"per":12.35,"date":"2026-10","close":296000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":48.17,"std":23.23,"count":29,"current":12.35,"lower_1sd":24.93,"upper_1sd":71.4},"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":"HD현대중공업","phase":"above-fold","symbol_resolved":true}