{"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":"2026-10-23T09:54:36.720851+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-18.5,"direction":"higher_better","percentile":31},{"name":"영업이익 성장률","unit":"%","value":-88.7,"direction":"higher_better","percentile":13}],"summary":"매출 -18.5%","percentile":22},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":54.0,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.5,"direction":"higher_better","percentile":41}],"summary":"RSI 54","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.47x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":51.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":42.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.6%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.83,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.02,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":309.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.7,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 4.8x, 순차입금비율 -0.0x","percentile":92}},"signals":[],"summary":"스톤브릿지벤처스(330730)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 812.36억. 현재가 4,460원, 전일 대비 -4.4%, 30일 -4.5%. PER 3.5배 / ROE 0.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6427.00, 기관 순매수 8628.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.64,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.64%","value_pct":4.64},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.02,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.64},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-32.246271494031134,"grade":"C","trend":"하락","atr_14":181.78571428571428,"rsi_14":53.97727272727273,"sma_20":4616.75,"sma_60":4715.083333333333,"comment":"하락 추세, RSI 54","analysis":"RSI(14) 54.0로 중립 구간입니다. MACD(-32.25)가 시그널선(-40.59)을 상회합니다(골든크로스). 현재가가 SMA20(4617)과 SMA60(4715) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4489~4744 (현재 위치 -12%).","bb_lower":4489.34219019228,"bb_upper":4744.15780980772,"macd_signal":-40.58617494004103},"change_pct":-3.75,"chart_data":[{"date":"2024-10-23","open":3439,"high":3480,"low":3417,"close":3448,"volume":90265,"rsi_14":68.25,"sma_20":3759.25,"sma_60":3761.5,"sma_120":4058.42},{"date":"2024-10-24","open":3448,"high":3552,"low":3421,"close":3480,"volume":178220,"rsi_14":81.97,"sma_20":3767.0,"sma_60":3760.17,"sma_120":4052.17},{"date":"2024-10-25","open":3457,"high":3498,"low":3426,"close":3462,"volume":72760,"rsi_14":73.68,"sma_20":3774.25,"sma_60":3759.5,"sma_120":4045.75},{"date":"2024-10-28","open":3462,"high":3552,"low":3430,"close":3507,"volume":118703,"rsi_14":77.27,"sma_20":3783.25,"sma_60":3760.42,"sma_120":4039.21},{"date":"2024-10-29","open":3475,"high":3552,"low":3475,"close":3529,"volume":123996,"rsi_14":84.85,"sma_20":3789.75,"sma_60":3761.83,"sma_120":4031.83},{"date":"2024-10-30","open":3547,"high":3561,"low":3507,"close":3529,"volume":91700,"rsi_14":84.85,"sma_20":3798.0,"sma_60":3762.75,"sma_120":4024.33},{"date":"2024-10-31","open":3529,"high":3543,"low":3480,"close":3543,"volume":54959,"rsi_14":79.17,"sma_20":3809.0,"sma_60":3764.5,"sma_120":4017.38},{"date":"2024-11-01","open":3511,"high":3538,"low":3453,"close":3520,"volume":89072,"rsi_14":74.51,"sma_20":3821.0,"sma_60":3766.17,"sma_120":4010.83},{"date":"2024-11-04","open":3511,"high":3525,"low":3444,"close":3516,"volume":57659,"rsi_14":72.0,"sma_20":3830.75,"sma_60":3766.92,"sma_120":4003.5},{"date":"2024-11-05","open":3480,"high":3700,"low":3480,"close":3543,"volume":285504,"rsi_14":74.07,"sma_20":3841.75,"sma_60":3769.33,"sma_120":3996.54},{"date":"2024-11-06","open":3529,"high":3615,"low":3520,"close":3561,"volume":106226,"rsi_14":80.0,"sma_20":3855.0,"sma_60":3779.67,"sma_120":3988.67},{"date":"2024-11-07","open":3597,"high":3610,"low":3556,"close":3592,"volume":88506,"rsi_14":83.61,"sma_20":3870.0,"sma_60":3789.58,"sma_120":3982.46},{"date":"2024-11-08","open":3606,"high":3673,"low":3588,"close":3615,"volume":105524,"rsi_14":83.05,"sma_20":3881.0,"sma_60":3797.17,"sma_120":3977.29},{"date":"2024-11-11","open":3615,"high":3727,"low":3561,"close":3637,"volume":235454,"rsi_14":84.38,"sma_20":3893.75,"sma_60":3804.92,"sma_120":3971.21},{"date":"2024-11-12","open":3642,"high":3642,"low":3520,"close":3529,"volume":91252,"rsi_14":60.47,"sma_20":3900.0,"sma_60":3808.67,"sma_120":3964.5},{"date":"2024-11-13","open":3556,"high":3556,"low":3394,"close":3462,"volume":134517,"rsi_14":47.87,"sma_20":3902.0,"sma_60":3810.08,"sma_120":3957.21},{"date":"2024-11-14","open":3417,"high":3516,"low":3368,"close":3381,"volume":97834,"rsi_14":41.67,"sma_20":3900.25,"sma_60":3810.33,"sma_120":3950.42},{"date":"2024-11-15","open":3363,"high":3430,"low":3323,"close":3426,"volume":101494,"rsi_14":41.67,"sma_20":3901.25,"sma_60":3811.25,"sma_120":3944.04},{"date":"2024-11-18","open":3426,"high":3498,"low":3421,"close":3498,"volume":35980,"rsi_14":47.06,"sma_20":3904.5,"sma_60":3812.17,"sma_120":3938.46},{"date":"2024-11-19","open":3525,"high":3538,"low":3471,"close":3498,"volume":27723,"rsi_14":47.06,"sma_20":3907.75,"sma_60":3813.92,"sma_120":3933.62},{"date":"2024-11-20","open":3493,"high":3511,"low":3471,"close":3502,"volume":22443,"rsi_14":46.15,"sma_20":3910.75,"sma_60":3815.67,"sma_120":3928.83},{"date":"2024-11-21","open":3471,"high":3516,"low":3471,"close":3498,"volume":42583,"rsi_14":47.79,"sma_20":3911.75,"sma_60":3817.67,"sma_120":3924.08},{"date":"2024-11-22","open":3498,"high":3520,"low":3484,"close":3516,"volume":22913,"rsi_14":50.0,"sma_20":3914.75,"sma_60":3820.0,"sma_120":3919.62},{"date":"2024-11-25","open":3516,"high":3570,"low":3516,"close":3547,"volume":49777,"rsi_14":50.43,"sma_20":3917.0,"sma_60":3823.58,"sma_120":3915.0},{"date":"2024-11-26","open":3561,"high":3561,"low":3525,"close":3552,"volume":28213,"rsi_14":49.12,"sma_20":3918.25,"sma_60":3828.08,"sma_120":3910.88},{"date":"2024-11-27","open":3570,"high":3570,"low":3484,"close":3507,"volume":80575,"rsi_14":41.88,"sma_20":3917.0,"sma_60":3831.0,"sma_120":3906.54},{"date":"2024-11-28","open":3507,"high":3592,"low":3480,"close":3570,"volume":60791,"rsi_14":46.03,"sma_20":3918.5,"sma_60":3824.75,"sma_120":3901.83},{"date":"2024-11-29","open":3570,"high":3570,"low":3484,"close":3493,"volume":40704,"rsi_14":38.41,"sma_20":3917.0,"sma_60":3821.75,"sma_120":3896.92},{"date":"2024-12-02","open":3516,"high":3516,"low":3457,"close":3462,"volume":51789,"rsi_14":43.8,"sma_20":3914.0,"sma_60":3818.17,"sma_120":3892.25},{"date":"2024-12-03","open":3403,"high":3489,"low":3399,"close":3480,"volume":42170,"rsi_14":51.82,"sma_20":3910.5,"sma_60":3816.75,"sma_120":3887.25},{"date":"2024-12-04","open":3421,"high":3493,"low":3394,"close":3475,"volume":75177,"rsi_14":61.29,"sma_20":3905.75,"sma_60":3815.67,"sma_120":3881.96},{"date":"2024-12-05","open":3489,"high":3489,"low":3412,"close":3439,"volume":38910,"rsi_14":51.65,"sma_20":3897.25,"sma_60":3817.75,"sma_120":3876.04},{"date":"2024-12-06","open":3448,"high":3448,"low":3269,"close":3368,"volume":112143,"rsi_14":34.07,"sma_20":3883.5,"sma_60":3819.33,"sma_120":3869.5},{"date":"2024-12-09","open":3327,"high":3345,"low":3111,"close":3134,"volume":151751,"rsi_14":21.68,"sma_20":3855.5,"sma_60":3817.75,"sma_120":3860.67},{"date":"2024-12-10","open":3071,"high":3314,"low":3071,"close":3300,"volume":53077,"rsi_14":37.43,"sma_20":3842.75,"sma_60":3817.92,"sma_120":3853.5},{"date":"2024-12-11","open":3300,"high":3507,"low":3300,"close":3498,"volume":129513,"rsi_14":50.0,"sma_20":3844.75,"sma_60":3823.08,"sma_120":3848.33},{"date":"2024-12-12","open":3520,"high":3538,"low":3426,"close":3466,"volume":79814,"rsi_14":47.56,"sma_20":3849.5,"sma_60":3828.67,"sma_120":3846.62},{"date":"2024-12-13","open":3466,"high":3538,"low":3435,"close":3516,"volume":59689,"rsi_14":48.47,"sma_20":3854.5,"sma_60":3833.5,"sma_120":3845.29},{"date":"2024-12-16","open":3588,"high":3588,"low":3507,"close":3570,"volume":74024,"rsi_14":50.83,"sma_20":3858.5,"sma_60":3837.92,"sma_120":3844.42},{"date":"2024-12-17","open":3597,"high":3597,"low":3543,"close":3574,"volume":31896,"rsi_14":53.25,"sma_20":3862.75,"sma_60":3841.92,"sma_120":3844.42},{"date":"2024-12-18","open":3570,"high":3592,"low":3520,"close":3570,"volume":25987,"rsi_14":50.0,"sma_20":3866.5,"sma_60":3845.5,"sma_120":3844.83},{"date":"2024-12-19","open":3516,"high":3552,"low":3498,"close":3529,"volume":26058,"rsi_14":51.9,"sma_20":3868.25,"sma_60":3849.0,"sma_120":3844.38},{"date":"2024-12-20","open":3498,"high":3538,"low":3394,"close":3444,"volume":51113,"rsi_14":49.1,"sma_20":3864.25,"sma_60":3851.08,"sma_120":3843.0},{"date":"2024-12-23","open":3444,"high":3516,"low":3426,"close":3511,"volume":33179,"rsi_14":51.5,"sma_20":3862.25,"sma_60":3854.17,"sma_120":3842.46},{"date":"2024-12-24","open":3484,"high":3583,"low":3484,"close":3565,"volume":46341,"rsi_14":54.1,"sma_20":3863.0,"sma_60":3857.0,"sma_120":3842.29},{"date":"2024-12-26","open":3583,"high":3610,"low":3552,"close":3583,"volume":54089,"rsi_14":56.67,"sma_20":3867.25,"sma_60":3860.75,"sma_120":3842.33},{"date":"2024-12-27","open":3645,"high":3706,"low":3527,"close":3579,"volume":116310,"rsi_14":51.32,"sma_20":3857.75,"sma_60":3861.75,"sma_120":3840.42},{"date":"2024-12-30","open":3602,"high":3602,"low":3503,"close":3564,"volume":27178,"rsi_14":62.96,"sma_20":3851.75,"sma_60":3863.25,"sma_120":3838.67},{"date":"2025-01-02","open":3527,"high":3560,"low":3489,"close":3541,"volume":32376,"rsi_14":53.8,"sma_20":3846.25,"sma_60":3863.67,"sma_120":3836.67},{"date":"2025-01-03","open":3536,"high":3574,"low":3498,"close":3560,"volume":29176,"rsi_14":40.97,"sma_20":3840.75,"sma_60":3864.33,"sma_120":3834.83},{"date":"2025-01-06","open":3602,"high":3602,"low":3550,"close":3574,"volume":19796,"rsi_14":44.29,"sma_20":3836.25,"sma_60":3865.67,"sma_120":3832.88},{"date":"2025-01-07","open":3574,"high":3574,"low":3508,"close":3541,"volume":36771,"rsi_14":37.5,"sma_20":3832.0,"sma_60":3866.42,"sma_120":3830.88},{"date":"2025-01-08","open":3531,"high":3579,"low":3489,"close":3541,"volume":17434,"rsi_14":31.45,"sma_20":3831.75,"sma_60":3865.42,"sma_120":3827.67},{"date":"2025-01-09","open":3555,"high":3555,"low":3474,"close":3493,"volume":49784,"rsi_14":28.57,"sma_20":3842.0,"sma_60":3863.75,"sma_120":3824.46},{"date":"2025-01-10","open":3498,"high":3583,"low":3484,"close":3527,"volume":19037,"rsi_14":32.37,"sma_20":3844.75,"sma_60":3862.5,"sma_120":3821.62},{"date":"2025-01-13","open":3531,"high":3545,"low":3441,"close":3479,"volume":19438,"rsi_14":32.14,"sma_20":3834.0,"sma_60":3860.25,"sma_120":3818.62},{"date":"2025-01-14","open":3437,"high":3503,"low":3437,"close":3498,"volume":24013,"rsi_14":39.2,"sma_20":3826.0,"sma_60":3858.58,"sma_120":3815.62},{"date":"2025-01-15","open":3512,"high":3555,"low":3441,"close":3470,"volume":39214,"rsi_14":29.31,"sma_20":3813.75,"sma_60":3856.5,"sma_120":3812.58},{"date":"2025-01-16","open":3498,"high":3503,"low":3408,"close":3460,"volume":31489,"rsi_14":20.75,"sma_20":3798.0,"sma_60":3853.67,"sma_120":3809.75},{"date":"2025-01-17","open":3460,"high":3460,"low":3385,"close":3422,"volume":62415,"rsi_14":16.36,"sma_20":3780.0,"sma_60":3850.17,"sma_120":3806.83},{"date":"2025-01-20","open":3418,"high":3418,"low":3328,"close":3403,"volume":52766,"rsi_14":24.66,"sma_20":3761.25,"sma_60":3846.17,"sma_120":3803.83},{"date":"2025-01-21","open":3356,"high":3394,"low":3309,"close":3370,"volume":37707,"rsi_14":23.38,"sma_20":3743.0,"sma_60":3841.0,"sma_120":3800.58},{"date":"2025-01-22","open":3370,"high":3389,"low":3337,"close":3375,"volume":14701,"rsi_14":26.03,"sma_20":3729.75,"sma_60":3836.25,"sma_120":3797.88},{"date":"2025-01-23","open":3375,"high":3389,"low":3318,"close":3323,"volume":28050,"rsi_14":18.75,"sma_20":3710.0,"sma_60":3829.75,"sma_120":3795.08},{"date":"2025-01-24","open":3323,"high":3375,"low":3323,"close":3375,"volume":16138,"rsi_14":26.14,"sma_20":3690.0,"sma_60":3823.75,"sma_120":3792.79},{"date":"2025-01-31","open":3389,"high":3403,"low":3332,"close":3375,"volume":11634,"rsi_14":28.4,"sma_20":3669.0,"sma_60":3817.75,"sma_120":3790.25},{"date":"2025-02-03","open":3328,"high":3356,"low":3219,"close":3261,"volume":49359,"rsi_14":21.9,"sma_20":3652.25,"sma_60":3809.5,"sma_120":3787.0},{"date":"2025-02-04","open":3257,"high":3389,"low":3257,"close":3347,"volume":41958,"rsi_14":36.28,"sma_20":3640.75,"sma_60":3803.17,"sma_120":3784.67},{"date":"2025-02-05","open":3361,"high":3574,"low":3351,"close":3512,"volume":208811,"rsi_14":48.94,"sma_20":3639.25,"sma_60":3799.83,"sma_120":3783.38},{"date":"2025-02-06","open":3503,"high":3583,"low":3456,"close":3569,"volume":69062,"rsi_14":56.64,"sma_20":3639.75,"sma_60":3797.0,"sma_120":3783.17},{"date":"2025-02-07","open":3536,"high":3891,"low":3456,"close":3498,"volume":1760332,"rsi_14":50.0,"sma_20":3635.75,"sma_60":3792.58,"sma_120":3786.12},{"date":"2025-02-10","open":3493,"high":3626,"low":3474,"close":3621,"volume":86152,"rsi_14":59.2,"sma_20":3640.0,"sma_60":3789.75,"sma_120":3789.67},{"date":"2025-02-11","open":3579,"high":4033,"low":3503,"close":3588,"volume":2805030,"rsi_14":57.54,"sma_20":3642.5,"sma_60":3785.92,"sma_120":3791.54},{"date":"2025-02-12","open":3574,"high":3706,"low":3508,"close":3531,"volume":826724,"rsi_14":56.28,"sma_20":3644.5,"sma_60":3780.67,"sma_120":3792.79},{"date":"2025-02-13","open":3536,"high":3583,"low":3465,"close":3512,"volume":95941,"rsi_14":56.28,"sma_20":3643.75,"sma_60":3777.08,"sma_120":3792.88},{"date":"2025-02-14","open":3517,"high":3555,"low":3484,"close":3517,"volume":58571,"rsi_14":58.76,"sma_20":3645.75,"sma_60":3774.83,"sma_120":3792.46},{"date":"2025-02-17","open":3517,"high":3607,"low":3508,"close":3588,"volume":97229,"rsi_14":61.78,"sma_20":3650.5,"sma_60":3775.33,"sma_120":3792.83},{"date":"2025-02-18","open":3621,"high":3692,"low":3607,"close":3659,"volume":146577,"rsi_14":68.21,"sma_20":3660.5,"sma_60":3776.25,"sma_120":3793.75},{"date":"2025-02-19","open":3659,"high":3706,"low":3626,"close":3664,"volume":117738,"rsi_14":66.49,"sma_20":3671.25,"sma_60":3775.92,"sma_120":3794.04},{"date":"2025-02-20","open":3650,"high":3683,"low":3602,"close":3626,"volume":64880,"rsi_14":63.73,"sma_20":3682.0,"sma_60":3774.92,"sma_120":3794.42},{"date":"2025-02-21","open":3683,"high":3744,"low":3588,"close":3721,"volume":128141,"rsi_14":75.66,"sma_20":3698.75,"sma_60":3775.5,"sma_120":3795.58},{"date":"2025-02-24","open":3692,"high":3744,"low":3645,"close":3702,"volume":106079,"rsi_14":71.43,"sma_20":3716.25,"sma_60":3775.83,"sma_120":3796.75},{"date":"2025-02-25","open":4071,"high":4345,"low":3702,"close":3702,"volume":7368127,"rsi_14":64.29,"sma_20":3733.5,"sma_60":3775.83,"sma_120":3797.92},{"date":"2025-02-26","open":3692,"high":3829,"low":3669,"close":3787,"volume":365806,"rsi_14":65.75,"sma_20":3758.0,"sma_60":3776.75,"sma_120":3800.17},{"date":"2025-02-27","open":3777,"high":3806,"low":3749,"close":3754,"volume":215172,"rsi_14":69.57,"sma_20":3778.0,"sma_60":3777.0,"sma_120":3802.54},{"date":"2025-02-28","open":3692,"high":3877,"low":3669,"close":3858,"volume":275404,"rsi_14":68.66,"sma_20":3803.5,"sma_60":3779.92,"sma_120":3805.46},{"date":"2025-03-04","open":3839,"high":3900,"low":3796,"close":3796,"volume":207099,"rsi_14":65.71,"sma_20":3831.75,"sma_60":3780.58,"sma_120":3802.67},{"date":"2025-03-05","open":3796,"high":3844,"low":3763,"close":3763,"volume":114531,"rsi_14":68.15,"sma_20":3853.75,"sma_60":3782.08,"sma_120":3801.92},{"date":"2025-03-06","open":3773,"high":3834,"low":3725,"close":3829,"volume":113743,"rsi_14":73.1,"sma_20":3870.5,"sma_60":3785.33,"sma_120":3801.75},{"date":"2025-03-07","open":3768,"high":3815,"low":3716,"close":3721,"volume":95553,"rsi_14":62.87,"sma_20":3878.5,"sma_60":3786.33,"sma_120":3801.54},{"date":"2025-03-10","open":3687,"high":3768,"low":3673,"close":3687,"volume":60671,"rsi_14":56.6,"sma_20":3888.5,"sma_60":3786.83,"sma_120":3801.25},{"date":"2025-03-11","open":3616,"high":3730,"low":3612,"close":3730,"volume":43051,"rsi_14":54.9,"sma_20":3894.25,"sma_60":3788.75,"sma_120":3803.25},{"date":"2025-03-12","open":3692,"high":3730,"low":3683,"close":3702,"volume":33693,"rsi_14":52.53,"sma_20":3900.25,"sma_60":3791.5,"sma_120":3805.42},{"date":"2025-03-13","open":3702,"high":3801,"low":3702,"close":3744,"volume":56848,"rsi_14":57.86,"sma_20":3911.5,"sma_60":3799.33,"sma_120":3808.54},{"date":"2025-03-14","open":3763,"high":3796,"low":3702,"close":3777,"volume":58741,"rsi_14":54.11,"sma_20":3925.5,"sma_60":3804.67,"sma_120":3811.29},{"date":"2025-03-17","open":3792,"high":3792,"low":3716,"close":3735,"volume":40082,"rsi_14":52.32,"sma_20":3937.0,"sma_60":3805.58,"sma_120":3814.33},{"date":"2025-03-18","open":3697,"high":4024,"low":3692,"close":3763,"volume":283545,"rsi_14":54.14,"sma_20":3946.25,"sma_60":3807.58,"sma_120":3818.12},{"date":"2025-03-19","open":3758,"high":3773,"low":3716,"close":3735,"volume":34008,"rsi_14":46.21,"sma_20":3950.25,"sma_60":3808.17,"sma_120":3820.83},{"date":"2025-03-20","open":3735,"high":3792,"low":3711,"close":3711,"volume":47232,"rsi_14":46.85,"sma_20":3952.75,"sma_60":3807.33,"sma_120":3822.62},{"date":"2025-03-21","open":3692,"high":3749,"low":3669,"close":3692,"volume":27227,"rsi_14":36.0,"sma_20":3956.25,"sma_60":3806.08,"sma_120":3824.0},{"date":"2025-03-24","open":3697,"high":3754,"low":3697,"close":3706,"volume":19173,"rsi_14":41.74,"sma_20":3955.5,"sma_60":3805.17,"sma_120":3825.33},{"date":"2025-03-25","open":3706,"high":3754,"low":3669,"close":3678,"volume":68308,"rsi_14":42.11,"sma_20":3954.25,"sma_60":3804.5,"sma_120":3826.75},{"date":"2025-03-26","open":3664,"high":3692,"low":3626,"close":3650,"volume":39192,"rsi_14":32.08,"sma_20":3951.5,"sma_60":3804.92,"sma_120":3828.0},{"date":"2025-03-27","open":3640,"high":3683,"low":3616,"close":3631,"volume":62457,"rsi_14":39.08,"sma_20":3943.25,"sma_60":3803.75,"sma_120":3828.96},{"date":"2025-03-28","open":3635,"high":3650,"low":3541,"close":3564,"volume":68838,"rsi_14":36.17,"sma_20":3933.25,"sma_60":3800.42,"sma_120":3828.71},{"date":"2025-03-31","open":3550,"high":3550,"low":3465,"close":3493,"volume":55097,"rsi_14":25.0,"sma_20":3914.0,"sma_60":3795.5,"sma_120":3828.12},{"date":"2025-04-01","open":3489,"high":3631,"low":3489,"close":3588,"volume":18009,"rsi_14":39.47,"sma_20":3903.0,"sma_60":3795.67,"sma_120":3828.71},{"date":"2025-04-02","open":3588,"high":3640,"low":3541,"close":3588,"volume":12477,"rsi_14":34.29,"sma_20":3893.75,"sma_60":3796.08,"sma_120":3829.67},{"date":"2025-04-03","open":3574,"high":4071,"low":3508,"close":3512,"volume":1604208,"rsi_14":25.44,"sma_20":3877.0,"sma_60":3795.58,"sma_120":3829.62},{"date":"2025-04-04","open":3489,"high":3560,"low":3456,"close":3550,"volume":99048,"rsi_14":32.74,"sma_20":3868.0,"sma_60":3795.42,"sma_120":3829.88},{"date":"2025-04-07","open":3456,"high":3550,"low":3403,"close":3418,"volume":101008,"rsi_14":22.96,"sma_20":3853.75,"sma_60":3792.67,"sma_120":3829.17},{"date":"2025-04-08","open":3460,"high":3598,"low":3460,"close":3574,"volume":83264,"rsi_14":39.51,"sma_20":3845.5,"sma_60":3793.25,"sma_120":3829.83},{"date":"2025-04-09","open":3484,"high":3574,"low":3456,"close":3541,"volume":42765,"rsi_14":39.02,"sma_20":3837.0,"sma_60":3793.25,"sma_120":3829.33},{"date":"2025-04-10","open":3598,"high":3716,"low":3579,"close":3673,"volume":130371,"rsi_14":48.94,"sma_20":3833.25,"sma_60":3796.42,"sma_120":3830.08},{"date":"2025-04-11","open":3673,"high":3749,"low":3654,"close":3740,"volume":84144,"rsi_14":51.76,"sma_20":3831.25,"sma_60":3800.17,"sma_120":3831.33},{"date":"2025-04-14","open":3749,"high":3877,"low":3749,"close":3839,"volume":155017,"rsi_14":57.94,"sma_20":3836.75,"sma_60":3806.5,"sma_120":3833.38},{"date":"2025-04-15","open":3844,"high":3896,"low":3815,"close":3848,"volume":108820,"rsi_14":60.0,"sma_20":3841.25,"sma_60":3812.67,"sma_120":3835.62},{"date":"2025-04-16","open":3882,"high":3929,"low":3815,"close":3863,"volume":75542,"rsi_14":61.72,"sma_20":3848.0,"sma_60":3819.58,"sma_120":3838.04},{"date":"2025-04-17","open":3787,"high":3896,"low":3787,"close":3882,"volume":55628,"rsi_14":66.83,"sma_20":3857.0,"sma_60":3827.0,"sma_120":3840.33},{"date":"2025-04-18","open":3867,"high":3971,"low":3844,"close":3948,"volume":93151,"rsi_14":74.24,"sma_20":3870.5,"sma_60":3836.25,"sma_120":3843.21},{"date":"2025-04-21","open":3962,"high":4511,"low":3915,"close":4364,"volume":3896295,"rsi_14":80.83,"sma_20":3905.25,"sma_60":3853.17,"sma_120":3849.67},{"date":"2025-04-22","open":4222,"high":4298,"low":4028,"close":4066,"volume":511004,"rsi_14":65.35,"sma_20":3925.75,"sma_60":3865.42,"sma_120":3853.21},{"date":"2025-04-23","open":4113,"high":4147,"low":3981,"close":4052,"volume":152301,"rsi_14":68.04,"sma_20":3947.0,"sma_60":3877.33,"sma_120":3856.79},{"date":"2025-04-24","open":4000,"high":4057,"low":3924,"close":4047,"volume":227811,"rsi_14":66.99,"sma_20":3969.0,"sma_60":3890.08,"sma_120":3859.92},{"date":"2025-04-25","open":4052,"high":4066,"low":3924,"close":4014,"volume":101789,"rsi_14":71.88,"sma_20":3992.75,"sma_60":3901.33,"sma_120":3862.54},{"date":"2025-04-28","open":3976,"high":4024,"low":3929,"close":3953,"volume":75938,"rsi_14":64.93,"sma_20":4017.0,"sma_60":3911.5,"sma_120":3864.62},{"date":"2025-04-29","open":3976,"high":4024,"low":3915,"close":3990,"volume":67891,"rsi_14":67.66,"sma_20":4038.25,"sma_60":3924.33,"sma_120":3866.92},{"date":"2025-04-30","open":3990,"high":4019,"low":3896,"close":3962,"volume":54496,"rsi_14":62.35,"sma_20":4058.0,"sma_60":3935.17,"sma_120":3869.17},{"date":"2025-05-02","open":3910,"high":3953,"low":3863,"close":3924,"volume":46225,"rsi_14":58.09,"sma_20":4079.75,"sma_60":3942.42,"sma_120":3871.12},{"date":"2025-05-07","open":3919,"high":3929,"low":3858,"close":3929,"volume":40660,"rsi_14":54.3,"sma_20":4099.75,"sma_60":3948.75,"sma_120":3872.88},{"date":"2025-05-08","open":3929,"high":4028,"low":3929,"close":4005,"volume":46903,"rsi_14":57.02,"sma_20":4130.75,"sma_60":3957.67,"sma_120":3875.12},{"date":"2025-05-09","open":3995,"high":4099,"low":3900,"close":3924,"volume":84982,"rsi_14":52.61,"sma_20":4149.25,"sma_60":3963.0,"sma_120":3876.38},{"date":"2025-05-12","open":3929,"high":4066,"low":3929,"close":4019,"volume":61015,"rsi_14":55.47,"sma_20":4174.5,"sma_60":3970.58,"sma_120":3878.25},{"date":"2025-05-13","open":4061,"high":4440,"low":3938,"close":4132,"volume":4430108,"rsi_14":57.09,"sma_20":4198.75,"sma_60":3981.17,"sma_120":3880.92},{"date":"2025-05-14","open":4132,"high":4322,"low":4071,"close":4180,"volume":716543,"rsi_14":40.1,"sma_20":4222.0,"sma_60":3992.92,"sma_120":3885.0},{"date":"2025-05-15","open":4189,"high":4237,"low":4042,"close":4076,"volume":223181,"rsi_14":50.64,"sma_20":4234.5,"sma_60":4002.75,"sma_120":3888.79},{"date":"2025-05-16","open":4052,"high":4061,"low":3948,"close":3981,"volume":117464,"rsi_14":45.66,"sma_20":4241.5,"sma_60":4009.67,"sma_120":3892.5},{"date":"2025-05-19","open":4009,"high":4061,"low":3863,"close":3929,"volume":126752,"rsi_14":43.17,"sma_20":4245.0,"sma_60":4014.42,"sma_120":3895.33},{"date":"2025-05-20","open":3915,"high":3971,"low":3915,"close":3943,"volume":40104,"rsi_14":45.81,"sma_20":4248.25,"sma_60":4019.33,"sma_120":3897.62},{"date":"2025-05-21","open":3971,"high":3990,"low":3886,"close":3967,"volume":37818,"rsi_14":50.88,"sma_20":4249.25,"sma_60":4025.33,"sma_120":3900.12},{"date":"2025-05-22","open":3976,"high":4000,"low":3858,"close":3934,"volume":99950,"rsi_14":46.47,"sma_20":4226.5,"sma_60":4029.08,"sma_120":3902.29},{"date":"2025-05-23","open":3962,"high":3962,"low":3839,"close":3872,"volume":88643,"rsi_14":44.63,"sma_20":4216.25,"sma_60":4032.08,"sma_120":3903.96},{"date":"2025-05-26","open":3834,"high":3882,"low":3834,"close":3863,"volume":32650,"rsi_14":46.2,"sma_20":4206.25,"sma_60":4034.92,"sma_120":3905.38},{"date":"2025-05-27","open":3844,"high":3905,"low":3834,"close":3882,"volume":23731,"rsi_14":47.13,"sma_20":4197.5,"sma_60":4036.58,"sma_120":3906.67},{"date":"2025-05-28","open":3872,"high":3986,"low":3872,"close":3971,"volume":51035,"rsi_14":48.02,"sma_20":4195.25,"sma_60":4040.42,"sma_120":3908.71},{"date":"2025-05-29","open":3990,"high":4009,"low":3948,"close":4009,"volume":29889,"rsi_14":55.36,"sma_20":4198.25,"sma_60":4043.08,"sma_120":3911.5},{"date":"2025-05-30","open":4019,"high":4042,"low":3957,"close":4009,"volume":45351,"rsi_14":49.32,"sma_20":4199.25,"sma_60":4046.83,"sma_120":3913.71},{"date":"2025-06-02","open":4009,"high":4057,"low":3953,"close":4019,"volume":40365,"rsi_14":40.48,"sma_20":4202.25,"sma_60":4051.33,"sma_120":3916.71},{"date":"2025-06-04","open":4061,"high":4407,"low":4061,"close":4402,"volume":544148,"rsi_14":61.93,"sma_20":4227.5,"sma_60":4061.42,"sma_120":3923.38},{"date":"2025-06-05","open":4407,"high":4435,"low":4303,"close":4435,"volume":222961,"rsi_14":70.88,"sma_20":4254.25,"sma_60":4074.0,"sma_120":3930.17},{"date":"2025-06-09","open":4558,"high":4691,"low":4355,"close":4355,"volume":521723,"rsi_14":72.07,"sma_20":4272.75,"sma_60":4085.75,"sma_120":3936.29},{"date":"2025-06-10","open":4416,"high":4416,"low":4270,"close":4374,"volume":100376,"rsi_14":77.33,"sma_20":4296.5,"sma_60":4097.08,"sma_120":3942.92},{"date":"2025-06-11","open":4331,"high":4435,"low":4331,"close":4379,"volume":83089,"rsi_14":77.06,"sma_20":4315.5,"sma_60":4109.0,"sma_120":3950.25},{"date":"2025-06-12","open":4355,"high":4440,"low":4289,"close":4289,"volume":106867,"rsi_14":68.48,"sma_20":4323.75,"sma_60":4118.58,"sma_120":3958.96},{"date":"2025-06-13","open":4289,"high":4312,"low":4123,"close":4218,"volume":112608,"rsi_14":65.62,"sma_20":4325.75,"sma_60":4126.33,"sma_120":3965.5},{"date":"2025-06-16","open":4218,"high":4336,"low":4137,"close":4289,"volume":58286,"rsi_14":72.68,"sma_20":4337.0,"sma_60":4136.08,"sma_120":3970.83},{"date":"2025-06-17","open":4326,"high":4326,"low":4203,"close":4251,"volume":44576,"rsi_14":70.5,"sma_20":4351.25,"sma_60":4144.67,"sma_120":3976.12},{"date":"2025-06-18","open":4251,"high":4397,"low":4218,"close":4379,"volume":72428,"rsi_14":73.54,"sma_20":4375.0,"sma_60":4156.0,"sma_120":3982.08},{"date":"2025-06-19","open":4383,"high":4502,"low":4345,"close":4454,"volume":156557,"rsi_14":73.18,"sma_20":4402.0,"sma_60":4169.08,"sma_120":3988.21},{"date":"2025-06-20","open":4464,"high":4535,"low":4397,"close":4402,"volume":96033,"rsi_14":68.61,"sma_20":4425.0,"sma_60":4181.58,"sma_120":3993.83},{"date":"2025-06-23","open":4397,"high":4402,"low":4293,"close":4369,"volume":56211,"rsi_14":66.52,"sma_20":4448.0,"sma_60":4193.25,"sma_120":3999.21},{"date":"2025-06-24","open":4379,"high":4468,"low":4345,"close":4393,"volume":77238,"rsi_14":66.95,"sma_20":4475.5,"sma_60":4205.83,"sma_120":4005.17},{"date":"2025-06-25","open":4412,"high":4412,"low":4308,"close":4374,"volume":39809,"rsi_14":48.08,"sma_20":4502.5,"sma_60":4218.58,"sma_120":4011.75},{"date":"2025-06-26","open":4445,"high":4445,"low":4218,"close":4260,"volume":106248,"rsi_14":39.31,"sma_20":4522.5,"sma_60":4229.67,"sma_120":4016.71},{"date":"2025-06-27","open":4274,"high":4350,"low":4118,"close":4118,"volume":80313,"rsi_14":36.56,"sma_20":4530.25,"sma_60":4239.42,"sma_120":4019.92},{"date":"2025-06-30","open":4118,"high":4251,"low":4071,"close":4194,"volume":61085,"rsi_14":40.4,"sma_20":4540.0,"sma_60":4251.75,"sma_120":4023.62},{"date":"2025-07-01","open":4203,"high":4369,"low":4137,"close":4274,"volume":81647,"rsi_14":44.86,"sma_20":4554.0,"sma_60":4263.83,"sma_120":4029.75},{"date":"2025-07-02","open":4298,"high":4298,"low":4142,"close":4232,"volume":44954,"rsi_14":47.06,"sma_20":4565.25,"sma_60":4275.17,"sma_120":4035.62},{"date":"2025-07-03","open":4251,"high":4326,"low":4180,"close":4303,"volume":47374,"rsi_14":54.41,"sma_20":4560.0,"sma_60":4289.08,"sma_120":4042.33},{"date":"2025-07-04","open":4303,"high":4303,"low":4166,"close":4175,"volume":39423,"rsi_14":44.44,"sma_20":4546.25,"sma_60":4300.08,"sma_120":4047.75},{"date":"2025-07-07","open":4147,"high":4369,"low":4147,"close":4350,"volume":62874,"rsi_14":54.29,"sma_20":4546.0,"sma_60":4316.5,"sma_120":4054.58},{"date":"2025-07-08","open":4350,"high":4483,"low":4326,"close":4450,"volume":86870,"rsi_14":53.14,"sma_20":4550.0,"sma_60":4331.92,"sma_120":4062.58},{"date":"2025-07-09","open":4468,"high":4639,"low":4440,"close":4592,"volume":172348,"rsi_14":55.73,"sma_20":4561.25,"sma_60":4350.42,"sma_120":4071.83},{"date":"2025-07-10","open":4639,"high":4724,"low":4535,"close":4705,"volume":153445,"rsi_14":62.03,"sma_20":4583.25,"sma_60":4368.58,"sma_120":4082.5},{"date":"2025-07-11","open":4672,"high":4753,"low":4563,"close":4606,"volume":110906,"rsi_14":58.93,"sma_20":4603.75,"sma_60":4383.83,"sma_120":4092.0},{"date":"2025-07-14","open":4620,"high":4682,"low":4554,"close":4629,"volume":48453,"rsi_14":58.93,"sma_20":4621.75,"sma_60":4397.75,"sma_120":4102.12},{"date":"2025-07-15","open":4634,"high":4715,"low":4473,"close":4544,"volume":65831,"rsi_14":56.12,"sma_20":4637.25,"sma_60":4410.0,"sma_120":4111.33},{"date":"2025-07-16","open":4539,"high":4577,"low":4407,"close":4454,"volume":56990,"rsi_14":57.09,"sma_20":4641.25,"sma_60":4420.42,"sma_120":4120.0},{"date":"2025-07-17","open":4454,"high":4521,"low":4374,"close":4393,"volume":50890,"rsi_14":60.66,"sma_20":4638.0,"sma_60":4429.42,"sma_120":4128.21},{"date":"2025-07-18","open":4450,"high":4450,"low":4260,"close":4350,"volume":47784,"rsi_14":56.23,"sma_20":4635.25,"sma_60":4436.5,"sma_120":4136.38},{"date":"2025-07-21","open":4393,"high":4502,"low":4308,"close":4483,"volume":53804,"rsi_14":57.97,"sma_20":4641.25,"sma_60":4438.58,"sma_120":4145.88},{"date":"2025-07-22","open":4544,"high":4658,"low":4393,"close":4426,"volume":243324,"rsi_14":57.35,"sma_20":4643.0,"sma_60":4444.92,"sma_120":4155.17},{"date":"2025-07-23","open":4440,"high":4497,"low":4341,"close":4407,"volume":58381,"rsi_14":54.1,"sma_20":4644.75,"sma_60":4451.17,"sma_120":4164.25},{"date":"2025-07-24","open":4374,"high":4468,"low":4308,"close":4341,"volume":57440,"rsi_14":56.86,"sma_20":4649.0,"sma_60":4456.33,"sma_120":4173.21},{"date":"2025-07-25","open":4355,"high":4416,"low":4289,"close":4369,"volume":64727,"rsi_14":50.89,"sma_20":4662.25,"sma_60":4462.58,"sma_120":4181.96},{"date":"2025-07-28","open":4374,"high":4393,"low":4246,"close":4251,"volume":55355,"rsi_14":40.79,"sma_20":4665.25,"sma_60":4467.83,"sma_120":4189.67},{"date":"2025-07-29","open":4255,"high":4317,"low":4166,"close":4260,"volume":17787,"rsi_14":32.5,"sma_20":4664.5,"sma_60":4472.58,"sma_120":4198.46},{"date":"2025-07-30","open":4402,"high":4407,"low":4218,"close":4270,"volume":40023,"rsi_14":24.16,"sma_20":4666.5,"sma_60":4478.0,"sma_120":4206.58},{"date":"2025-07-31","open":4322,"high":4350,"low":4246,"close":4279,"volume":17420,"rsi_14":28.3,"sma_20":4665.25,"sma_60":4484.25,"sma_120":4213.33},{"date":"2025-08-01","open":4284,"high":4317,"low":4076,"close":4137,"volume":144324,"rsi_14":21.74,"sma_20":4663.25,"sma_60":4487.92,"sma_120":4218.33},{"date":"2025-08-04","open":4166,"high":4544,"low":4090,"close":4184,"volume":624480,"rsi_14":28.41,"sma_20":4654.5,"sma_60":4491.08,"sma_120":4224.38},{"date":"2025-08-05","open":4218,"high":4289,"low":4104,"close":4175,"volume":110638,"rsi_14":31.45,"sma_20":4640.0,"sma_60":4495.5,"sma_120":4229.25},{"date":"2025-08-06","open":4184,"high":4203,"low":4128,"close":4161,"volume":66766,"rsi_14":33.56,"sma_20":4617.25,"sma_60":4498.0,"sma_120":4234.29},{"date":"2025-08-07","open":4161,"high":4279,"low":4128,"close":4255,"volume":62532,"rsi_14":43.75,"sma_20":4593.5,"sma_60":4500.17,"sma_120":4240.67},{"date":"2025-08-08","open":4213,"high":4350,"low":4199,"close":4308,"volume":58210,"rsi_14":37.06,"sma_20":4577.75,"sma_60":4502.42,"sma_120":4247.67},{"date":"2025-08-11","open":4265,"high":4308,"low":4213,"close":4241,"volume":72290,"rsi_14":36.55,"sma_20":4557.25,"sma_60":4505.33,"sma_120":4254.04},{"date":"2025-08-12","open":4241,"high":4270,"low":4166,"close":4189,"volume":33194,"rsi_14":34.87,"sma_20":4538.5,"sma_60":4509.0,"sma_120":4259.33},{"date":"2025-08-13","open":4208,"high":4208,"low":4151,"close":4189,"volume":28017,"rsi_14":38.41,"sma_20":4524.5,"sma_60":4513.58,"sma_120":4264.0},{"date":"2025-08-14","open":4161,"high":4184,"low":4142,"close":4184,"volume":21001,"rsi_14":35.34,"sma_20":4513.5,"sma_60":4517.83,"sma_120":4268.58},{"date":"2025-08-18","open":4184,"high":4208,"low":4076,"close":4109,"volume":47017,"rsi_14":37.9,"sma_20":4500.75,"sma_60":4520.33,"sma_120":4272.83},{"date":"2025-08-19","open":4061,"high":4151,"low":4000,"close":4052,"volume":54856,"rsi_14":33.58,"sma_20":4478.0,"sma_60":4522.42,"sma_120":4275.75},{"date":"2025-08-20","open":4047,"high":4047,"low":3900,"close":3943,"volume":47284,"rsi_14":27.74,"sma_20":4452.5,"sma_60":4523.67,"sma_120":4277.88},{"date":"2025-08-21","open":3943,"high":4038,"low":3905,"close":4028,"volume":17340,"rsi_14":34.5,"sma_20":4432.5,"sma_60":4526.58,"sma_120":4280.75},{"date":"2025-08-22","open":4061,"high":4090,"low":3986,"close":4033,"volume":19587,"rsi_14":42.25,"sma_20":4416.25,"sma_60":4529.25,"sma_120":4282.92},{"date":"2025-08-25","open":4033,"high":4118,"low":4033,"close":4038,"volume":22682,"rsi_14":38.35,"sma_20":4398.75,"sma_60":4530.42,"sma_120":4285.42},{"date":"2025-08-26","open":3995,"high":4047,"low":3976,"close":4014,"volume":12078,"rsi_14":37.5,"sma_20":4386.25,"sma_60":4530.5,"sma_120":4286.79},{"date":"2025-08-27","open":4038,"high":4066,"low":3971,"close":4038,"volume":26555,"rsi_14":40.58,"sma_20":4374.5,"sma_60":4531.0,"sma_120":4288.92},{"date":"2025-08-28","open":4095,"high":4095,"low":3990,"close":4076,"volume":9973,"rsi_14":34.92,"sma_20":4364.25,"sma_60":4532.0,"sma_120":4291.67},{"date":"2025-08-29","open":4076,"high":4147,"low":4033,"close":4095,"volume":17922,"rsi_14":31.09,"sma_20":4354.5,"sma_60":4526.58,"sma_120":4294.0},{"date":"2025-09-01","open":4113,"high":4113,"low":4000,"close":4042,"volume":25099,"rsi_14":31.9,"sma_20":4349.5,"sma_60":4519.67,"sma_120":4296.83},{"date":"2025-09-02","open":4066,"high":4066,"low":4000,"close":4024,"volume":17757,"rsi_14":33.94,"sma_20":4341.0,"sma_60":4513.83,"sma_120":4299.79},{"date":"2025-09-03","open":4042,"high":4042,"low":3971,"close":4000,"volume":24476,"rsi_14":32.46,"sma_20":4331.75,"sma_60":4507.25,"sma_120":4302.17},{"date":"2025-09-04","open":4005,"high":4047,"low":3981,"close":4028,"volume":7334,"rsi_14":36.13,"sma_20":4324.75,"sma_60":4501.08,"sma_120":4305.04},{"date":"2025-09-05","open":4066,"high":4080,"low":4005,"close":4076,"volume":21475,"rsi_14":46.9,"sma_20":4315.25,"sma_60":4497.33,"sma_120":4307.96},{"date":"2025-09-08","open":4042,"high":4080,"low":4038,"close":4080,"volume":15603,"rsi_14":52.94,"sma_20":4303.25,"sma_60":4494.92,"sma_120":4310.62},{"date":"2025-09-09","open":4113,"high":4137,"low":4033,"close":4057,"volume":40448,"rsi_14":64.29,"sma_20":4293.5,"sma_60":4490.83,"sma_120":4313.46},{"date":"2025-09-10","open":4090,"high":4132,"low":4033,"close":4113,"volume":18493,"rsi_14":61.54,"sma_20":4289.5,"sma_60":4488.42,"sma_120":4316.54},{"date":"2025-09-11","open":4208,"high":4208,"low":4095,"close":4142,"volume":31588,"rsi_14":63.86,"sma_20":4287.0,"sma_60":4484.25,"sma_120":4320.12},{"date":"2025-09-12","open":4199,"high":4227,"low":4156,"close":4208,"volume":47927,"rsi_14":68.75,"sma_20":4288.25,"sma_60":4479.92,"sma_120":4324.5},{"date":"2025-09-15","open":4199,"high":4203,"low":4137,"close":4137,"volume":29658,"rsi_14":62.26,"sma_20":4289.75,"sma_60":4475.25,"sma_120":4328.42},{"date":"2025-09-16","open":4137,"high":4222,"low":4109,"close":4147,"volume":42676,"rsi_14":61.17,"sma_20":4294.75,"sma_60":4471.33,"sma_120":4332.29},{"date":"2025-09-17","open":4161,"high":4213,"low":4151,"close":4184,"volume":34138,"rsi_14":61.17,"sma_20":4307.5,"sma_60":4467.67,"sma_120":4336.75},{"date":"2025-09-18","open":4194,"high":4232,"low":4142,"close":4232,"volume":47270,"rsi_14":65.22,"sma_20":4319.75,"sma_60":4465.67,"sma_120":4342.12},{"date":"2025-09-19","open":4510,"high":4545,"low":4405,"close":4450,"volume":50668,"rsi_14":65.79,"sma_20":4329.25,"sma_60":4464.83,"sma_120":4347.25},{"date":"2025-09-22","open":4213,"high":4213,"low":4118,"close":4170,"volume":49370,"rsi_14":63.03,"sma_20":4336.25,"sma_60":4465.75,"sma_120":4352.58},{"date":"2025-09-23","open":4170,"high":4213,"low":4099,"close":4166,"volume":48115,"rsi_14":65.22,"sma_20":4344.25,"sma_60":4465.25,"sma_120":4358.5},{"date":"2025-09-24","open":4170,"high":4170,"low":4066,"close":4095,"volume":27029,"rsi_14":55.65,"sma_20":4347.25,"sma_60":4462.08,"sma_120":4362.96},{"date":"2025-09-25","open":4095,"high":4184,"low":4019,"close":4184,"volume":49868,"rsi_14":58.65,"sma_20":4353.0,"sma_60":4461.25,"sma_120":4368.21},{"date":"2025-09-26","open":4184,"high":4241,"low":4147,"close":4232,"volume":115065,"rsi_14":61.27,"sma_20":4360.25,"sma_60":4460.0,"sma_120":4374.54},{"date":"2025-09-29","open":4232,"high":4402,"low":4208,"close":4350,"volume":104312,"rsi_14":69.14,"sma_20":4376.5,"sma_60":4463.08,"sma_120":4381.58},{"date":"2025-09-30","open":4350,"high":4350,"low":4265,"close":4350,"volume":18994,"rsi_14":66.67,"sma_20":4393.75,"sma_60":4463.08,"sma_120":4389.79},{"date":"2025-10-01","open":4298,"high":4402,"low":4284,"close":4364,"volume":32098,"rsi_14":65.99,"sma_20":4413.0,"sma_60":4461.58,"sma_120":4396.75},{"date":"2025-10-02","open":4364,"high":4431,"low":4326,"close":4407,"volume":46698,"rsi_14":64.79,"sma_20":4433.0,"sma_60":4458.33,"sma_120":4404.38},{"date":"2025-10-10","open":4407,"high":4464,"low":4364,"close":4412,"volume":31406,"rsi_14":72.66,"sma_20":4450.75,"sma_60":4453.17,"sma_120":4410.88},{"date":"2025-10-13","open":4364,"high":4412,"low":4279,"close":4364,"volume":28960,"rsi_14":66.91,"sma_20":4465.75,"sma_60":4448.92,"sma_120":4416.38},{"date":"2025-10-14","open":4364,"high":4454,"low":4293,"close":4341,"volume":37214,"rsi_14":62.41,"sma_20":4480.75,"sma_60":4443.83,"sma_120":4420.79},{"date":"2025-10-15","open":4445,"high":4445,"low":4341,"close":4397,"volume":23956,"rsi_14":61.24,"sma_20":4495.75,"sma_60":4441.25,"sma_120":4425.62},{"date":"2025-10-16","open":4397,"high":4459,"low":4369,"close":4397,"volume":29260,"rsi_14":66.39,"sma_20":4509.25,"sma_60":4440.25,"sma_120":4430.33},{"date":"2025-10-17","open":4397,"high":4450,"low":4289,"close":4341,"volume":34462,"rsi_14":64.75,"sma_20":4516.25,"sma_60":4439.33,"sma_120":4434.38},{"date":"2025-10-20","open":4360,"high":4416,"low":4246,"close":4402,"volume":38082,"rsi_14":68.66,"sma_20":4530.25,"sma_60":4440.25,"sma_120":4438.38},{"date":"2025-10-21","open":4350,"high":4445,"low":4350,"close":4397,"volume":25396,"rsi_14":76.67,"sma_20":4543.5,"sma_60":4438.75,"sma_120":4438.67},{"date":"2025-10-22","open":4355,"high":4383,"low":4218,"close":4326,"volume":58457,"rsi_14":62.93,"sma_20":4551.0,"sma_60":4437.0,"sma_120":4440.96},{"date":"2025-10-23","open":4308,"high":4402,"low":4279,"close":4326,"volume":18679,"rsi_14":59.43,"sma_20":4554.5,"sma_60":4435.58,"sma_120":4443.38},{"date":"2025-10-24","open":4274,"high":4421,"low":4274,"close":4407,"volume":64235,"rsi_14":56.12,"sma_20":4564.75,"sma_60":4436.75,"sma_120":4446.54},{"date":"2025-10-27","open":4412,"high":4587,"low":4412,"close":4587,"volume":105710,"rsi_14":68.38,"sma_20":4586.75,"sma_60":4440.58,"sma_120":4451.58},{"date":"2025-10-28","open":4587,"high":4634,"low":4502,"close":4511,"volume":55097,"rsi_14":60.4,"sma_20":4605.0,"sma_60":4445.17,"sma_120":4456.5},{"date":"2025-10-29","open":4521,"high":4544,"low":4473,"close":4506,"volume":25751,"rsi_14":57.45,"sma_20":4626.75,"sma_60":4449.5,"sma_120":4461.04},{"date":"2025-10-30","open":4506,"high":4511,"low":4412,"close":4492,"volume":39427,"rsi_14":55.94,"sma_20":4643.0,"sma_60":4453.42,"sma_120":4465.71},{"date":"2025-10-31","open":4445,"high":4473,"low":4360,"close":4468,"volume":26815,"rsi_14":57.97,"sma_20":4655.5,"sma_60":4456.75,"sma_120":4470.5},{"date":"2025-11-03","open":4511,"high":4573,"low":4341,"close":4402,"volume":98186,"rsi_14":54.42,"sma_20":4658.25,"sma_60":4461.42,"sma_120":4474.67},{"date":"2025-11-04","open":4402,"high":4521,"low":4308,"close":4459,"volume":88953,"rsi_14":54.42,"sma_20":4664.0,"sma_60":4466.25,"sma_120":4478.67},{"date":"2025-11-05","open":4450,"high":5510,"low":4293,"close":4885,"volume":4650402,"rsi_14":71.73,"sma_20":4691.5,"sma_60":4478.75,"sma_120":4487.12},{"date":"2025-11-06","open":4923,"high":5084,"low":4658,"close":4819,"volume":703611,"rsi_14":71.13,"sma_20":4713.25,"sma_60":4490.33,"sma_120":4494.17},{"date":"2025-11-07","open":4719,"high":5188,"low":4663,"close":4771,"volume":1255263,"rsi_14":66.53,"sma_20":4732.25,"sma_60":4499.42,"sma_120":4499.79},{"date":"2025-11-10","open":4691,"high":4857,"low":4672,"close":4686,"volume":189353,"rsi_14":62.06,"sma_20":4749.25,"sma_60":4506.08,"sma_120":4504.25},{"date":"2025-11-11","open":4686,"high":4781,"low":4601,"close":4629,"volume":204117,"rsi_14":62.8,"sma_20":4764.5,"sma_60":4512.92,"sma_120":4509.12},{"date":"2025-11-12","open":4629,"high":4743,"low":4582,"close":4696,"volume":73753,"rsi_14":64.77,"sma_20":4780.25,"sma_60":4521.83,"sma_120":4515.42},{"date":"2025-11-13","open":4686,"high":4724,"low":4615,"close":4691,"volume":64198,"rsi_14":62.1,"sma_20":4795.75,"sma_60":4530.67,"sma_120":4522.12},{"date":"2025-11-14","open":4648,"high":4847,"low":4592,"close":4734,"volume":67853,"rsi_14":57.08,"sma_20":4816.5,"sma_60":4540.33,"sma_120":4529.08},{"date":"2025-11-17","open":4790,"high":4885,"low":4715,"close":4762,"volume":87013,"rsi_14":62.68,"sma_20":4835.5,"sma_60":4551.83,"sma_120":4536.08},{"date":"2025-11-18","open":4762,"high":4771,"low":4629,"close":4700,"volume":55550,"rsi_14":59.28,"sma_20":4851.5,"sma_60":4563.25,"sma_120":4542.83},{"date":"2025-11-19","open":4634,"high":4729,"low":4592,"close":4629,"volume":39109,"rsi_14":56.22,"sma_20":4867.5,"sma_60":4575.33,"sma_120":4549.5},{"date":"2025-11-20","open":4639,"high":5093,"low":4615,"close":4705,"volume":639750,"rsi_14":60.25,"sma_20":4887.5,"sma_60":4587.25,"sma_120":4556.92},{"date":"2025-11-21","open":4639,"high":4667,"low":4544,"close":4549,"volume":83487,"rsi_14":55.89,"sma_20":4895.0,"sma_60":4596.33,"sma_120":4562.79},{"date":"2025-11-24","open":4554,"high":4596,"low":4506,"close":4549,"volume":39258,"rsi_14":53.78,"sma_20":4893.0,"sma_60":4605.33,"sma_120":4567.88},{"date":"2025-11-25","open":4596,"high":4639,"low":4539,"close":4563,"volume":36953,"rsi_14":29.27,"sma_20":4895.75,"sma_60":4615.0,"sma_120":4572.75},{"date":"2025-11-26","open":4601,"high":4705,"low":4601,"close":4705,"volume":38032,"rsi_14":43.33,"sma_20":4906.25,"sma_60":4626.75,"sma_120":4578.88},{"date":"2025-11-27","open":4734,"high":4809,"low":4696,"close":4762,"volume":47417,"rsi_14":49.45,"sma_20":4920.5,"sma_60":4638.83,"sma_120":4585.42},{"date":"2025-11-28","open":4781,"high":5018,"low":4781,"close":4980,"volume":150939,"rsi_14":64.76,"sma_20":4947.5,"sma_60":4654.42,"sma_120":4590.5},{"date":"2025-12-01","open":5027,"high":5112,"low":4876,"close":4876,"volume":86149,"rsi_14":61.82,"sma_20":4972.5,"sma_60":4669.08,"sma_120":4594.38},{"date":"2025-12-02","open":4828,"high":4970,"low":4790,"close":4951,"volume":32807,"rsi_14":62.16,"sma_20":4998.5,"sma_60":4685.42,"sma_120":4599.62},{"date":"2025-12-03","open":4970,"high":5008,"low":4885,"close":4895,"volume":40520,"rsi_14":59.23,"sma_20":4999.0,"sma_60":4701.17,"sma_120":4604.21},{"date":"2025-12-04","open":4904,"high":4980,"low":4857,"close":4923,"volume":39751,"rsi_14":58.7,"sma_20":5004.5,"sma_60":4716.92,"sma_120":4609.0},{"date":"2025-12-05","open":4980,"high":5131,"low":4942,"close":5103,"volume":62354,"rsi_14":63.74,"sma_20":5022.0,"sma_60":4735.0,"sma_120":4616.17},{"date":"2025-12-08","open":5160,"high":5377,"low":5122,"close":5197,"volume":153438,"rsi_14":69.52,"sma_20":5049.0,"sma_60":4754.67,"sma_120":4624.79},{"date":"2025-12-09","open":5197,"high":5226,"low":5084,"close":5169,"volume":58816,"rsi_14":71.92,"sma_20":5077.5,"sma_60":4774.25,"sma_120":4632.54},{"date":"2025-12-10","open":5169,"high":5197,"low":5065,"close":5197,"volume":73197,"rsi_14":70.8,"sma_20":5104.0,"sma_60":4793.33,"sma_120":4640.88},{"date":"2025-12-11","open":5131,"high":5302,"low":5131,"close":5197,"volume":97018,"rsi_14":81.57,"sma_20":5130.75,"sma_60":4811.92,"sma_120":4648.08},{"date":"2025-12-12","open":5160,"high":5311,"low":5160,"close":5254,"volume":45752,"rsi_14":82.53,"sma_20":5158.25,"sma_60":4830.33,"sma_120":4655.12},{"date":"2025-12-15","open":5254,"high":5472,"low":5188,"close":5406,"volume":113545,"rsi_14":84.5,"sma_20":5192.25,"sma_60":4852.67,"sma_120":4663.96},{"date":"2025-12-16","open":5491,"high":6012,"low":5406,"close":5728,"volume":933947,"rsi_14":86.49,"sma_20":5246.5,"sma_60":4880.5,"sma_120":4675.92},{"date":"2025-12-17","open":5784,"high":5964,"low":5633,"close":5765,"volume":403413,"rsi_14":86.3,"sma_20":5306.5,"sma_60":4908.33,"sma_120":4688.0},{"date":"2025-12-18","open":5737,"high":5964,"low":5595,"close":5709,"volume":175542,"rsi_14":79.84,"sma_20":5359.5,"sma_60":4933.83,"sma_120":4699.75},{"date":"2025-12-19","open":5794,"high":6476,"low":5794,"close":6409,"volume":780448,"rsi_14":92.19,"sma_20":5457.75,"sma_60":4972.5,"sma_120":4718.67},{"date":"2025-12-22","open":6646,"high":6883,"low":5983,"close":6371,"volume":792126,"rsi_14":89.89,"sma_20":5554.0,"sma_60":5011.25,"sma_120":4738.5},{"date":"2025-12-23","open":6343,"high":6343,"low":5728,"close":5784,"volume":417086,"rsi_14":69.26,"sma_20":5618.5,"sma_60":5039.75,"sma_120":4752.5},{"date":"2025-12-24","open":5822,"high":5841,"low":5207,"close":5283,"volume":651035,"rsi_14":56.46,"sma_20":5649.0,"sma_60":5060.67,"sma_120":4761.38},{"date":"2025-12-26","open":5406,"high":5425,"low":5207,"close":5330,"volume":219205,"rsi_14":54.29,"sma_20":5679.0,"sma_60":5080.83,"sma_120":4771.04},{"date":"2025-12-29","open":5500,"high":5670,"low":5130,"close":5170,"volume":276364,"rsi_14":44.94,"sma_20":5674.5,"sma_60":5092.5,"sma_120":4776.25},{"date":"2025-12-30","open":5140,"high":5240,"low":5110,"close":5220,"volume":119986,"rsi_14":46.23,"sma_20":5678.0,"sma_60":5102.92,"sma_120":4783.0},{"date":"2026-01-02","open":5220,"high":5220,"low":5000,"close":5080,"volume":162355,"rsi_14":43.77,"sma_20":5670.5,"sma_60":5111.0,"sma_120":4787.04},{"date":"2026-01-05","open":5080,"high":5190,"low":5060,"close":5150,"volume":57564,"rsi_14":44.94,"sma_20":5669.5,"sma_60":5120.0,"sma_120":4790.79},{"date":"2026-01-06","open":5120,"high":5240,"low":5090,"close":5160,"volume":87761,"rsi_14":44.11,"sma_20":5667.5,"sma_60":5128.42,"sma_120":4793.38},{"date":"2026-01-07","open":5100,"high":5130,"low":4920,"close":5030,"volume":118012,"rsi_14":39.63,"sma_20":5649.5,"sma_60":5134.58,"sma_120":4793.88},{"date":"2026-01-08","open":4965,"high":4980,"low":4850,"close":4850,"volume":76383,"rsi_14":30.77,"sma_20":5617.5,"sma_60":5138.58,"sma_120":4793.75},{"date":"2026-01-09","open":4945,"high":4945,"low":4830,"close":4930,"volume":52248,"rsi_14":31.65,"sma_20":5591.0,"sma_60":5144.33,"sma_120":4794.08},{"date":"2026-01-12","open":4990,"high":5200,"low":4955,"close":5050,"volume":102663,"rsi_14":34.78,"sma_20":5569.0,"sma_60":5151.08,"sma_120":4796.17},{"date":"2026-01-13","open":5150,"high":5150,"low":4940,"close":4995,"volume":79909,"rsi_14":14.99,"sma_20":5544.25,"sma_60":5156.92,"sma_120":4798.58},{"date":"2026-01-14","open":4995,"high":5200,"low":4965,"close":5140,"volume":44015,"rsi_14":19.89,"sma_20":5523.75,"sma_60":5166.17,"sma_120":4802.75},{"date":"2026-01-15","open":5140,"high":5380,"low":5030,"close":5320,"volume":120068,"rsi_14":32.05,"sma_20":5504.25,"sma_60":5177.33,"sma_120":4808.79},{"date":"2026-01-16","open":5350,"high":5350,"low":5180,"close":5260,"volume":104550,"rsi_14":38.99,"sma_20":5423.25,"sma_60":5199.08,"sma_120":4813.17},{"date":"2026-01-19","open":5220,"high":5310,"low":5090,"close":5130,"volume":119831,"rsi_14":48.52,"sma_20":5378.25,"sma_60":5208.42,"sma_120":4816.96},{"date":"2026-01-20","open":5080,"high":5240,"low":5030,"close":5130,"volume":48422,"rsi_14":46.54,"sma_20":5296.25,"sma_60":5216.33,"sma_120":4820.92},{"date":"2026-01-21","open":5030,"high":5170,"low":4975,"close":5080,"volume":65007,"rsi_14":50.0,"sma_20":5213.75,"sma_60":5220.25,"sma_120":4825.04},{"date":"2026-01-22","open":5190,"high":5190,"low":5030,"close":5070,"volume":59508,"rsi_14":49.59,"sma_20":5204.25,"sma_60":5217.08,"sma_120":4828.83},{"date":"2026-01-23","open":5130,"high":5370,"low":5020,"close":5360,"volume":107380,"rsi_14":57.29,"sma_20":5166.75,"sma_60":5227.0,"sma_120":4836.08},{"date":"2026-01-26","open":5370,"high":5560,"low":5270,"close":5430,"volume":290077,"rsi_14":59.0,"sma_20":5159.25,"sma_60":5238.17,"sma_120":4843.83},{"date":"2026-01-27","open":5410,"high":5470,"low":5280,"close":5450,"volume":60423,"rsi_14":65.11,"sma_20":5150.25,"sma_60":5249.92,"sma_120":4851.67},{"date":"2026-01-28","open":5450,"high":5580,"low":5400,"close":5450,"volume":84328,"rsi_14":74.79,"sma_20":5164.25,"sma_60":5262.08,"sma_120":4859.42},{"date":"2026-01-29","open":5450,"high":5670,"low":5210,"close":5560,"volume":194247,"rsi_14":75.4,"sma_20":5181.25,"sma_60":5277.25,"sma_120":4869.33},{"date":"2026-01-30","open":5620,"high":6660,"low":5510,"close":6280,"volume":1330106,"rsi_14":83.42,"sma_20":5241.25,"sma_60":5303.42,"sma_120":4884.83},{"date":"2026-02-02","open":6010,"high":6050,"low":5640,"close":5650,"volume":239675,"rsi_14":63.56,"sma_20":5266.25,"sma_60":5311.58,"sma_120":4895.17},{"date":"2026-02-03","open":5770,"high":6000,"low":5720,"close":5810,"volume":192212,"rsi_14":63.79,"sma_20":5298.75,"sma_60":5323.58,"sma_120":4906.96},{"date":"2026-02-04","open":5780,"high":6260,"low":5730,"close":6050,"volume":190645,"rsi_14":71.33,"sma_20":5210.75,"sma_60":5233.42,"sma_120":4837.0},{"date":"2026-02-05","open":6050,"high":6100,"low":5740,"close":5770,"volume":107931,"rsi_14":62.82,"sma_20":5220.25,"sma_60":5250.17,"sma_120":4847.67},{"date":"2026-02-06","open":5570,"high":5820,"low":5380,"close":5780,"volume":105126,"rsi_14":66.59,"sma_20":5227.75,"sma_60":5267.17,"sma_120":4858.33},{"date":"2026-02-09","open":5800,"high":6030,"low":5780,"close":5990,"volume":83884,"rsi_14":74.89,"sma_20":5268.75,"sma_60":5287.92,"sma_120":4870.67},{"date":"2026-02-10","open":5940,"high":6330,"low":5940,"close":6200,"volume":247735,"rsi_14":76.24,"sma_20":5317.75,"sma_60":5312.58,"sma_120":4884.67},{"date":"2026-02-11","open":6150,"high":6210,"low":5990,"close":6040,"volume":97548,"rsi_14":70.12,"sma_20":5365.75,"sma_60":5335.75,"sma_120":4898.58},{"date":"2026-02-12","open":6060,"high":6150,"low":5940,"close":6050,"volume":62729,"rsi_14":71.84,"sma_20":5410.75,"sma_60":5358.08,"sma_120":4912.17},{"date":"2026-02-13","open":6040,"high":6360,"low":5950,"close":6200,"volume":137459,"rsi_14":71.9,"sma_20":5462.75,"sma_60":5375.42,"sma_120":4927.08},{"date":"2026-02-19","open":6290,"high":6600,"low":6020,"close":6440,"volume":222587,"rsi_14":72.58,"sma_20":5533.25,"sma_60":5397.92,"sma_120":4944.12},{"date":"2026-02-20","open":6440,"high":6670,"low":6280,"close":6450,"volume":142664,"rsi_14":74.49,"sma_20":5613.25,"sma_60":5421.42,"sma_120":4960.42},{"date":"2026-02-23","open":6660,"high":6740,"low":6450,"close":6690,"volume":297289,"rsi_14":76.78,"sma_20":5701.25,"sma_60":5450.42,"sma_120":4978.25},{"date":"2026-02-24","open":6760,"high":6760,"low":6470,"close":6570,"volume":142690,"rsi_14":77.07,"sma_20":5777.25,"sma_60":5478.42,"sma_120":4995.67},{"date":"2026-02-25","open":6570,"high":6580,"low":6180,"close":6230,"volume":233645,"rsi_14":68.33,"sma_20":5839.0,"sma_60":5499.58,"sma_120":5010.71},{"date":"2026-02-26","open":6200,"high":6440,"low":6020,"close":6090,"volume":375059,"rsi_14":66.34,"sma_20":5886.5,"sma_60":5522.83,"sma_120":5031.58},{"date":"2026-02-27","open":6110,"high":6190,"low":5800,"close":6070,"volume":148772,"rsi_14":50.47,"sma_20":5924.0,"sma_60":5536.33,"sma_120":5038.33},{"date":"2026-03-03","open":5870,"high":6240,"low":5820,"close":5920,"volume":138240,"rsi_14":53.73,"sma_20":5957.0,"sma_60":5551.17,"sma_120":5051.5},{"date":"2026-03-04","open":5730,"high":5810,"low":5150,"close":5240,"volume":219165,"rsi_14":39.93,"sma_20":5956.0,"sma_60":5555.75,"sma_120":5059.5},{"date":"2026-03-05","open":5450,"high":5920,"low":5450,"close":5850,"volume":86991,"rsi_14":47.73,"sma_20":5992.0,"sma_60":5571.75,"sma_120":5073.54},{"date":"2026-03-06","open":5680,"high":6000,"low":5520,"close":5850,"volume":62006,"rsi_14":43.9,"sma_20":6028.0,"sma_60":5586.42,"sma_120":5086.83},{"date":"2026-03-09","open":5570,"high":5610,"low":5310,"close":5440,"volume":112917,"rsi_14":40.38,"sma_20":6046.0,"sma_60":5597.0,"sma_120":5096.67},{"date":"2026-03-10","open":5650,"high":5770,"low":5530,"close":5750,"volume":71708,"rsi_14":45.61,"sma_20":6031.0,"sma_60":5612.75,"sma_120":5109.04},{"date":"2026-03-11","open":5750,"high":5880,"low":5640,"close":5730,"volume":45927,"rsi_14":42.86,"sma_20":6029.0,"sma_60":5627.92,"sma_120":5121.46},{"date":"2026-03-12","open":5690,"high":5780,"low":5550,"close":5650,"volume":33680,"rsi_14":37.38,"sma_20":6022.5,"sma_60":5639.25,"sma_120":5133.0},{"date":"2026-03-13","open":5460,"high":5870,"low":5460,"close":5740,"volume":46860,"rsi_14":38.94,"sma_20":6010.0,"sma_60":5651.08,"sma_120":5144.96},{"date":"2026-03-16","open":5740,"high":5740,"low":5530,"close":5560,"volume":61400,"rsi_14":32.06,"sma_20":5978.0,"sma_60":5657.92,"sma_120":5163.5},{"date":"2026-03-17","open":5590,"high":5790,"low":5560,"close":5720,"volume":55938,"rsi_14":36.68,"sma_20":5962.0,"sma_60":5665.58,"sma_120":5167.33},{"date":"2026-03-18","open":5680,"high":5960,"low":5660,"close":5800,"volume":114507,"rsi_14":42.66,"sma_20":5949.5,"sma_60":5675.08,"sma_120":5180.25},{"date":"2026-03-19","open":5650,"high":5740,"low":5580,"close":5660,"volume":43683,"rsi_14":42.66,"sma_20":5922.5,"sma_60":5683.25,"sma_120":5192.21},{"date":"2026-03-20","open":5660,"high":5730,"low":5550,"close":5570,"volume":97296,"rsi_14":41.67,"sma_20":5879.0,"sma_60":5689.42,"sma_120":5203.17},{"date":"2026-03-23","open":5450,"high":5450,"low":5200,"close":5230,"volume":114894,"rsi_14":39.18,"sma_20":5818.0,"sma_60":5686.75,"sma_120":5210.88},{"date":"2026-03-24","open":5320,"high":5540,"low":5230,"close":5540,"volume":66931,"rsi_14":55.32,"sma_20":5760.5,"sma_60":5687.58,"sma_120":5221.12},{"date":"2026-03-25","open":5520,"high":6050,"low":5520,"close":5850,"volume":134316,"rsi_14":50.0,"sma_20":5724.5,"sma_60":5694.08,"sma_120":5234.17},{"date":"2026-03-26","open":5950,"high":5950,"low":5700,"close":5750,"volume":69872,"rsi_14":48.09,"sma_20":5700.5,"sma_60":5698.42,"sma_120":5245.88},{"date":"2026-03-27","open":5620,"high":6090,"low":5600,"close":6020,"volume":124952,"rsi_14":61.69,"sma_20":5697.0,"sma_60":5707.25,"sma_120":5259.58},{"date":"2026-03-30","open":5910,"high":6300,"low":5840,"close":6030,"volume":117522,"rsi_14":56.42,"sma_20":5695.0,"sma_60":5715.25,"sma_120":5272.79},{"date":"2026-03-31","open":5990,"high":6030,"low":5630,"close":5740,"volume":94953,"rsi_14":50.2,"sma_20":5686.0,"sma_60":5715.75,"sma_120":5284.21},{"date":"2026-04-01","open":5726,"high":6070,"low":5716,"close":6070,"volume":90934,"rsi_14":59.43,"sma_20":5733.0,"sma_60":5717.92,"sma_120":5299.21},{"date":"2026-04-02","open":6120,"high":6230,"low":5720,"close":5850,"volume":99850,"rsi_14":51.8,"sma_20":5733.0,"sma_60":5713.92,"sma_120":5311.12},{"date":"2026-04-03","open":5860,"high":6050,"low":5790,"close":5850,"volume":43046,"rsi_14":55.05,"sma_20":5733.0,"sma_60":5710.92,"sma_120":5322.38},{"date":"2026-04-06","open":5800,"high":5860,"low":5640,"close":5750,"volume":33809,"rsi_14":50.53,"sma_20":5748.5,"sma_60":5693.92,"sma_120":5333.21},{"date":"2026-04-07","open":5650,"high":5870,"low":5570,"close":5680,"volume":48965,"rsi_14":47.86,"sma_20":5745.0,"sma_60":5676.42,"sma_120":5343.83},{"date":"2026-04-08","open":5760,"high":6330,"low":5760,"close":6050,"volume":184307,"rsi_14":56.44,"sma_20":5761.0,"sma_60":5675.42,"sma_120":5357.58},{"date":"2026-04-09","open":6050,"high":6050,"low":5810,"close":5910,"volume":64691,"rsi_14":55.52,"sma_20":5774.0,"sma_60":5680.92,"sma_120":5370.79},{"date":"2026-04-10","open":5880,"high":6030,"low":5860,"close":6000,"volume":64903,"rsi_14":63.6,"sma_20":5787.0,"sma_60":5687.08,"sma_120":5383.96},{"date":"2026-04-13","open":5860,"high":6070,"low":5860,"close":5880,"volume":59782,"rsi_14":56.44,"sma_20":5803.0,"sma_60":5698.92,"sma_120":5395.71},{"date":"2026-04-14","open":6030,"high":6300,"low":5940,"close":6140,"volume":130258,"rsi_14":55.6,"sma_20":5824.0,"sma_60":5714.25,"sma_120":5408.58},{"date":"2026-04-15","open":6170,"high":6910,"low":6130,"close":6380,"volume":949012,"rsi_14":61.54,"sma_20":5853.0,"sma_60":5735.92,"sma_120":5423.46},{"date":"2026-04-16","open":6420,"high":6570,"low":6310,"close":6490,"volume":198585,"rsi_14":59.14,"sma_20":5894.5,"sma_60":5758.25,"sma_120":5439.12},{"date":"2026-04-17","open":6510,"high":6660,"low":6350,"close":6500,"volume":100024,"rsi_14":59.14,"sma_20":5941.0,"sma_60":5780.58,"sma_120":5454.5},{"date":"2026-04-20","open":6500,"high":6600,"low":6420,"close":6460,"volume":83340,"rsi_14":65.52,"sma_20":6002.5,"sma_60":5804.42,"sma_120":5469.5},{"date":"2026-04-21","open":6430,"high":6500,"low":6210,"close":6280,"volume":141620,"rsi_14":52.43,"sma_20":6039.5,"sma_60":5828.25,"sma_120":5483.42},{"date":"2026-04-22","open":6210,"high":6440,"low":6170,"close":6340,"volume":65455,"rsi_14":63.69,"sma_20":6064.0,"sma_60":5851.75,"sma_120":5498.04},{"date":"2026-04-23","open":6370,"high":6450,"low":6240,"close":6400,"volume":69074,"rsi_14":64.86,"sma_20":6096.5,"sma_60":5874.25,"sma_120":5512.67},{"date":"2026-04-24","open":6400,"high":6610,"low":6330,"close":6570,"volume":150301,"rsi_14":71.35,"sma_20":6124.0,"sma_60":5900.5,"sma_120":5528.71},{"date":"2026-04-27","open":6830,"high":6830,"low":6540,"close":6690,"volume":242416,"rsi_14":75.63,"sma_20":6157.0,"sma_60":5926.33,"sma_120":5546.25},{"date":"2026-04-28","open":6650,"high":6890,"low":6510,"close":6690,"volume":102540,"rsi_14":70.0,"sma_20":6204.5,"sma_60":5949.17,"sma_120":5563.25},{"date":"2026-04-29","open":6610,"high":6630,"low":6400,"close":6590,"volume":84098,"rsi_14":71.79,"sma_20":6225.0,"sma_60":5971.33,"sma_120":5585.21},{"date":"2026-04-30","open":6580,"high":6580,"low":6280,"close":6430,"volume":67675,"rsi_14":61.6,"sma_20":6332.0,"sma_60":6036.0,"sma_120":5907.83},{"date":"2026-05-04","open":6750,"high":6940,"low":6550,"close":6680,"volume":287545,"rsi_14":72.73,"sma_20":6295.5,"sma_60":6031.0,"sma_120":5641.5},{"date":"2026-05-06","open":6730,"high":6810,"low":6410,"close":6600,"volume":121371,"rsi_14":64.56,"sma_20":6338.0,"sma_60":6044.17,"sma_120":5656.83},{"date":"2026-05-07","open":6500,"high":6600,"low":6170,"close":6340,"volume":162614,"rsi_14":48.75,"sma_20":6371.0,"sma_60":6049.0,"sma_120":5670.12},{"date":"2026-05-08","open":6320,"high":6470,"low":6160,"close":6390,"volume":82048,"rsi_14":46.75,"sma_20":6388.0,"sma_60":6059.33,"sma_120":5684.04},{"date":"2026-05-11","open":6360,"high":6720,"low":6080,"close":6540,"volume":599489,"rsi_14":51.19,"sma_20":6419.5,"sma_60":6072.0,"sma_120":5699.79},{"date":"2026-05-12","open":6500,"high":6720,"low":6150,"close":6300,"volume":241935,"rsi_14":45.74,"sma_20":6434.5,"sma_60":6077.17,"sma_120":5713.04},{"date":"2026-05-13","open":6190,"high":6700,"low":6190,"close":6520,"volume":227822,"rsi_14":56.25,"sma_20":6466.5,"sma_60":6082.5,"sma_120":5724.38},{"date":"2026-05-14","open":6440,"high":6590,"low":6300,"close":6400,"volume":90113,"rsi_14":51.52,"sma_20":6479.5,"sma_60":6088.5,"sma_120":5735.29},{"date":"2026-05-15","open":6520,"high":6520,"low":6135,"close":6220,"volume":126561,"rsi_14":45.71,"sma_20":6471.5,"sma_60":6091.33,"sma_120":5745.12},{"date":"2026-05-18","open":6220,"high":6710,"low":5980,"close":6630,"volume":211470,"rsi_14":51.28,"sma_20":6478.5,"sma_60":6098.5,"sma_120":5759.12},{"date":"2026-05-19","open":6630,"high":6650,"low":6370,"close":6460,"volume":96085,"rsi_14":45.19,"sma_20":6476.5,"sma_60":6098.83,"sma_120":5772.21},{"date":"2026-05-20","open":6370,"high":6620,"low":6370,"close":6470,"volume":137369,"rsi_14":45.42,"sma_20":6477.0,"sma_60":6099.17,"sma_120":5784.79},{"date":"2026-05-21","open":6660,"high":7160,"low":6620,"close":6780,"volume":340123,"rsi_14":53.64,"sma_20":6502.0,"sma_60":6100.67,"sma_120":5800.0},{"date":"2026-05-22","open":6790,"high":7150,"low":6650,"close":7050,"volume":155563,"rsi_14":61.4,"sma_20":6537.5,"sma_60":6108.67,"sma_120":5817.08},{"date":"2026-05-26","open":7170,"high":7180,"low":6730,"close":7070,"volume":205859,"rsi_14":57.83,"sma_20":6571.0,"sma_60":6122.67,"sma_120":5834.08},{"date":"2026-05-27","open":7050,"high":7220,"low":6730,"close":6840,"volume":135345,"rsi_14":54.55,"sma_20":6584.5,"sma_60":6135.17,"sma_120":5849.71},{"date":"2026-05-28","open":6780,"high":6830,"low":6190,"close":6280,"volume":203227,"rsi_14":48.98,"sma_20":6564.0,"sma_60":6138.67,"sma_120":5861.29},{"date":"2026-05-29","open":6310,"high":6530,"low":6080,"close":6130,"volume":157315,"rsi_14":45.72,"sma_20":6536.0,"sma_60":6142.17,"sma_120":5870.96},{"date":"2026-06-01","open":6030,"high":6130,"low":5650,"close":5840,"volume":175026,"rsi_14":38.99,"sma_20":6498.5,"sma_60":6152.17,"sma_120":5879.58},{"date":"2026-06-02","open":5710,"high":6420,"low":5550,"close":6380,"volume":329986,"rsi_14":51.15,"sma_20":6496.0,"sma_60":6161.0,"sma_120":5892.71},{"date":"2026-06-04","open":6290,"high":6450,"low":5900,"close":5980,"volume":145007,"rsi_14":42.62,"sma_20":6461.0,"sma_60":6163.17,"sma_120":5902.38},{"date":"2026-06-05","open":5840,"high":6050,"low":5740,"close":5840,"volume":65251,"rsi_14":42.39,"sma_20":6423.0,"sma_60":6169.83,"sma_120":5909.62},{"date":"2026-06-08","open":5390,"high":5650,"low":5190,"close":5190,"volume":128846,"rsi_14":37.59,"sma_20":6365.5,"sma_60":6160.5,"sma_120":5910.96},{"date":"2026-06-09","open":5290,"high":5560,"low":5280,"close":5560,"volume":50020,"rsi_14":36.98,"sma_20":6324.0,"sma_60":6157.67,"sma_120":5913.46},{"date":"2026-06-10","open":5510,"high":5610,"low":5300,"close":5420,"volume":71355,"rsi_14":37.25,"sma_20":6268.0,"sma_60":6153.83,"sma_120":5915.71},{"date":"2026-06-11","open":5300,"high":5520,"low":5200,"close":5450,"volume":35579,"rsi_14":37.56,"sma_20":6225.5,"sma_60":6149.0,"sma_120":5917.54},{"date":"2026-06-12","open":5520,"high":5720,"low":5410,"close":5520,"volume":52595,"rsi_14":33.68,"sma_20":6175.5,"sma_60":6148.33,"sma_120":5920.46},{"date":"2026-06-15","open":5580,"high":5720,"low":5300,"close":5490,"volume":103872,"rsi_14":28.45,"sma_20":6130.0,"sma_60":6144.5,"sma_120":5922.88},{"date":"2026-06-16","open":5490,"high":5580,"low":5280,"close":5340,"volume":94593,"rsi_14":26.93,"sma_20":6086.0,"sma_60":6136.83,"sma_120":5922.46},{"date":"2026-06-17","open":5290,"high":5340,"low":5200,"close":5210,"volume":85834,"rsi_14":29.94,"sma_20":5583.5,"sma_60":6097.33,"sma_120":5905.88},{"date":"2026-06-18","open":5210,"high":5250,"low":5000,"close":5050,"volume":83641,"rsi_14":31.08,"sma_20":5944.5,"sma_60":6120.67,"sma_120":5916.71},{"date":"2026-06-19","open":4955,"high":5020,"low":4655,"close":4820,"volume":130912,"rsi_14":30.33,"sma_20":5862.0,"sma_60":6113.83,"sma_120":5911.12},{"date":"2026-06-22","open":4655,"high":4950,"low":4475,"close":4570,"volume":64741,"rsi_14":30.7,"sma_20":5751.5,"sma_60":6097.67,"sma_120":5903.46},{"date":"2026-06-23","open":4450,"high":4560,"low":4310,"close":4370,"volume":83536,"rsi_14":15.93,"sma_20":5617.5,"sma_60":6073.0,"sma_120":5893.62},{"date":"2026-06-24","open":4300,"high":4540,"low":4300,"close":4390,"volume":30945,"rsi_14":19.07,"sma_20":5483.5,"sma_60":6050.33,"sma_120":5882.62},{"date":"2026-06-25","open":4405,"high":4625,"low":4335,"close":4405,"volume":58475,"rsi_14":20.65,"sma_20":5361.75,"sma_60":6023.42,"sma_120":5868.92},{"date":"2026-06-26","open":4355,"high":4505,"low":4220,"close":4300,"volume":111598,"rsi_14":26.58,"sma_20":5262.75,"sma_60":5994.58,"sma_120":5854.0},{"date":"2026-06-29","open":4345,"high":4815,"low":4335,"close":4750,"volume":52555,"rsi_14":29.55,"sma_20":5193.75,"sma_60":5978.08,"sma_120":5843.33},{"date":"2026-06-30","open":4790,"high":4850,"low":4700,"close":4765,"volume":31259,"rsi_14":32.35,"sma_20":5140.0,"sma_60":5954.5,"sma_120":5826.62},{"date":"2026-07-01","open":4765,"high":5020,"low":4705,"close":4915,"volume":53687,"rsi_14":36.46,"sma_20":5066.75,"sma_60":5938.92,"sma_120":5811.5},{"date":"2026-07-02","open":4875,"high":4980,"low":4750,"close":4890,"volume":45917,"rsi_14":33.68,"sma_20":5012.25,"sma_60":5922.92,"sma_120":5801.33},{"date":"2026-07-03","open":4850,"high":4995,"low":4645,"close":4895,"volume":21331,"rsi_14":34.38,"sma_20":4965.0,"sma_60":5908.67,"sma_120":5795.62},{"date":"2026-07-06","open":4805,"high":4850,"low":4675,"close":4805,"volume":21115,"rsi_14":35.5,"sma_20":4945.75,"sma_60":5894.08,"sma_120":5788.75},{"date":"2026-07-07","open":4770,"high":4810,"low":4590,"close":4650,"volume":24748,"rsi_14":35.03,"sma_20":4900.25,"sma_60":5870.75,"sma_120":5784.42},{"date":"2026-07-08","open":4475,"high":4705,"low":4420,"close":4490,"volume":39609,"rsi_14":35.03,"sma_20":4853.75,"sma_60":5847.08,"sma_120":5778.33},{"date":"2026-07-09","open":4420,"high":4710,"low":4370,"close":4380,"volume":20642,"rsi_14":37.43,"sma_20":4800.25,"sma_60":5820.08,"sma_120":5772.5},{"date":"2026-07-10","open":4380,"high":4600,"low":4380,"close":4550,"volume":22666,"rsi_14":49.4,"sma_20":4751.75,"sma_60":5797.92,"sma_120":5767.5},{"date":"2026-07-13","open":4485,"high":4705,"low":4400,"close":4450,"volume":50708,"rsi_14":52.55,"sma_20":4699.75,"sma_60":5769.75,"sma_120":5761.58},{"date":"2026-07-14","open":4575,"high":4575,"low":4245,"close":4460,"volume":60378,"rsi_14":52.24,"sma_20":4655.75,"sma_60":5737.75,"sma_120":5756.83},{"date":"2026-07-15","open":4450,"high":4580,"low":4450,"close":4580,"volume":11647,"rsi_14":55.26,"sma_20":4624.25,"sma_60":5705.92,"sma_120":5754.58},{"date":"2026-07-16","open":4545,"high":4602,"low":4410,"close":4465,"volume":14333,"rsi_14":54.93,"sma_20":4595.0,"sma_60":5672.0,"sma_120":5750.71},{"date":"2026-07-20","open":4405,"high":4460,"low":4310,"close":4385,"volume":21033,"rsi_14":36.02,"sma_20":4573.25,"sma_60":5637.42,"sma_120":5745.17},{"date":"2026-07-21","open":4350,"high":4430,"low":4265,"close":4430,"volume":17179,"rsi_14":37.45,"sma_20":4566.25,"sma_60":5606.58,"sma_120":5740.46},{"date":"2026-07-22","open":4440,"high":4525,"low":4370,"close":4525,"volume":20872,"rsi_14":34.77,"sma_20":4574.0,"sma_60":5576.33,"sma_120":5735.33},{"date":"2026-07-23","open":4410,"high":4660,"low":4410,"close":4660,"volume":26605,"rsi_14":41.73,"sma_20":4587.5,"sma_60":5547.33,"sma_120":5729.83},{"date":"2026-07-24","open":4830,"high":4830,"low":4420,"close":4490,"volume":111086,"rsi_14":36.98,"sma_20":4591.75,"sma_60":5512.67,"sma_120":5723.42},{"date":"2026-07-27","open":4490,"high":4625,"low":4430,"close":4550,"volume":34783,"rsi_14":41.64,"sma_20":4604.25,"sma_60":5477.0,"sma_120":5718.58},{"date":"2026-07-28","open":4420,"high":4570,"low":4380,"close":4460,"volume":61294,"rsi_14":43.49,"sma_20":4589.75,"sma_60":5439.83,"sma_120":5713.0},{"date":"2026-07-29","open":4460,"high":4680,"low":4090,"close":4165,"volume":90520,"rsi_14":39.81,"sma_20":4559.75,"sma_60":5399.42,"sma_120":5705.38},{"date":"2026-07-30","open":4000,"high":4285,"low":4000,"close":4170,"volume":34668,"rsi_14":42.95,"sma_20":4522.5,"sma_60":5361.75,"sma_120":5687.79},{"date":"2026-07-31","open":4220,"high":4540,"low":4220,"close":4495,"volume":43980,"rsi_14":48.33,"sma_20":4502.75,"sma_60":5325.33,"sma_120":5678.17},{"date":"2026-08-03","open":4540,"high":4720,"low":4435,"close":4580,"volume":31692,"rsi_14":53.99,"sma_20":4487.0,"sma_60":5291.67,"sma_120":5667.92},{"date":"2026-08-04","open":4575,"high":4750,"low":4565,"close":4750,"volume":29246,"rsi_14":58.1,"sma_20":4484.25,"sma_60":5265.17,"sma_120":5657.08},{"date":"2026-08-05","open":4710,"high":4900,"low":4710,"close":4900,"volume":58002,"rsi_14":58.79,"sma_20":4496.75,"sma_60":5240.33,"sma_120":5649.83},{"date":"2026-08-06","open":4865,"high":4935,"low":4805,"close":4895,"volume":17393,"rsi_14":62.57,"sma_20":4517.0,"sma_60":5212.92,"sma_120":5642.46},{"date":"2026-08-07","open":4855,"high":4935,"low":4760,"close":4880,"volume":14646,"rsi_14":65.05,"sma_20":4542.0,"sma_60":5189.25,"sma_120":5633.21},{"date":"2026-08-10","open":4810,"high":4955,"low":4810,"close":4950,"volume":14520,"rsi_14":65.57,"sma_20":4562.0,"sma_60":5163.08,"sma_120":5622.79},{"date":"2026-08-11","open":4945,"high":5090,"low":4880,"close":5090,"volume":24804,"rsi_14":66.47,"sma_20":4594.0,"sma_60":5141.25,"sma_120":5614.88},{"date":"2026-08-12","open":5010,"high":5110,"low":5000,"close":5110,"volume":20854,"rsi_14":64.06,"sma_20":4626.5,"sma_60":5122.75,"sma_120":5607.04},{"date":"2026-08-13","open":5040,"high":5290,"low":5040,"close":5130,"volume":27733,"rsi_14":72.07,"sma_20":4654.0,"sma_60":5097.75,"sma_120":5598.12},{"date":"2026-08-14","open":5090,"high":5180,"low":4860,"close":5070,"volume":39974,"rsi_14":67.93,"sma_20":4684.25,"sma_60":5074.58,"sma_120":5586.71},{"date":"2026-08-18","open":5030,"high":5070,"low":4720,"close":4880,"volume":59010,"rsi_14":63.55,"sma_20":4709.0,"sma_60":5048.08,"sma_120":5573.62},{"date":"2026-08-19","open":4740,"high":4860,"low":4715,"close":4780,"volume":18118,"rsi_14":72.69,"sma_20":4726.5,"sma_60":5014.75,"sma_120":5557.71},{"date":"2026-08-20","open":4755,"high":4945,"low":4755,"close":4895,"volume":24963,"rsi_14":74.74,"sma_20":4745.0,"sma_60":4978.83,"sma_120":5543.75},{"date":"2026-08-21","open":4995,"high":4995,"low":4810,"close":4895,"volume":21126,"rsi_14":67.54,"sma_20":4756.75,"sma_60":4942.58,"sma_120":5532.62},{"date":"2026-08-24","open":4950,"high":5140,"low":4725,"close":4840,"volume":25597,"rsi_14":61.71,"sma_20":4774.25,"sma_60":4909.25,"sma_120":5522.21},{"date":"2026-08-25","open":4835,"high":4950,"low":4620,"close":4950,"volume":29460,"rsi_14":59.52,"sma_20":4794.25,"sma_60":4887.08,"sma_120":5512.88},{"date":"2026-08-26","open":4910,"high":5000,"low":4825,"close":4935,"volume":15169,"rsi_14":51.91,"sma_20":4818.0,"sma_60":4867.17,"sma_120":5504.67},{"date":"2026-08-27","open":4920,"high":4975,"low":4755,"close":4860,"volume":15379,"rsi_14":48.22,"sma_20":4852.75,"sma_60":4850.83,"sma_120":5501.5},{"date":"2026-08-28","open":4830,"high":5100,"low":4800,"close":4890,"volume":108364,"rsi_14":50.5,"sma_20":4888.75,"sma_60":4826.0,"sma_120":5493.5},{"date":"2026-08-31","open":4765,"high":4860,"low":4585,"close":4845,"volume":23703,"rsi_14":44.62,"sma_20":4906.25,"sma_60":4807.08,"sma_120":5485.12},{"date":"2026-09-01","open":4790,"high":4860,"low":4775,"close":4860,"volume":7043,"rsi_14":36.47,"sma_20":4920.25,"sma_60":4790.75,"sma_120":5480.29},{"date":"2026-09-02","open":4800,"high":4845,"low":4750,"close":4790,"volume":6274,"rsi_14":32.22,"sma_20":4922.25,"sma_60":4784.08,"sma_120":5472.29},{"date":"2026-09-03","open":4755,"high":4795,"low":4700,"close":4720,"volume":8574,"rsi_14":28.42,"sma_20":4913.25,"sma_60":4770.08,"sma_120":5463.88},{"date":"2026-09-04","open":4660,"high":4900,"low":4660,"close":4870,"volume":34229,"rsi_14":40.38,"sma_20":4912.0,"sma_60":4760.92,"sma_120":5457.38},{"date":"2026-09-07","open":4835,"high":4870,"low":4725,"close":4750,"volume":50076,"rsi_14":43.3,"sma_20":4905.5,"sma_60":4749.25,"sma_120":5449.12},{"date":"2026-09-08","open":4750,"high":4800,"low":4630,"close":4670,"volume":65241,"rsi_14":44.21,"sma_20":4891.5,"sma_60":4735.08,"sma_120":5441.71},{"date":"2026-09-09","open":4615,"high":4925,"low":4615,"close":4895,"volume":75705,"rsi_14":50.0,"sma_20":4881.75,"sma_60":4725.17,"sma_120":5434.83},{"date":"2026-09-10","open":4895,"high":4895,"low":4685,"close":4825,"volume":26822,"rsi_14":46.9,"sma_20":4867.5,"sma_60":4716.58,"sma_120":5426.71},{"date":"2026-09-11","open":4670,"high":4745,"low":4600,"close":4685,"volume":41444,"rsi_14":43.62,"sma_20":4845.25,"sma_60":4707.83,"sma_120":5418.58},{"date":"2026-09-14","open":4690,"high":4745,"low":4470,"close":4645,"volume":39590,"rsi_14":36.68,"sma_20":4824.0,"sma_60":4701.08,"sma_120":5410.88},{"date":"2026-09-15","open":4585,"high":4690,"low":4490,"close":4570,"volume":68925,"rsi_14":34.85,"sma_20":4808.5,"sma_60":4696.92,"sma_120":5405.38},{"date":"2026-09-16","open":4580,"high":4665,"low":4445,"close":4610,"volume":11740,"rsi_14":39.32,"sma_20":4800.0,"sma_60":4697.58,"sma_120":5397.62},{"date":"2026-09-17","open":4520,"high":4620,"low":4520,"close":4610,"volume":4738,"rsi_14":37.72,"sma_20":4785.75,"sma_60":4701.58,"sma_120":5387.29},{"date":"2026-09-18","open":4620,"high":4660,"low":4565,"close":4615,"volume":11872,"rsi_14":39.55,"sma_20":4771.75,"sma_60":4705.33,"sma_120":5377.83},{"date":"2026-09-21","open":4575,"high":4650,"low":4530,"close":4635,"volume":16220,"rsi_14":39.82,"sma_20":4761.5,"sma_60":4709.17,"sma_120":5366.29},{"date":"2026-09-22","open":4585,"high":5020,"low":4515,"close":4635,"volume":16513,"rsi_14":42.51,"sma_20":4745.75,"sma_60":4714.75,"sma_120":5354.67},{"date":"2026-09-23","open":4625,"high":4735,"low":4620,"close":4680,"volume":14778,"rsi_14":48.02,"sma_20":4733.0,"sma_60":4713.58,"sma_120":5345.83},{"date":"2026-09-28","open":4635,"high":4680,"low":4630,"close":4655,"volume":11754,"rsi_14":37.85,"sma_20":4722.75,"sma_60":4711.75,"sma_120":5333.12},{"date":"2026-09-29","open":4630,"high":4660,"low":4530,"close":4585,"volume":17330,"rsi_14":40.12,"sma_20":4707.5,"sma_60":4706.25,"sma_120":5322.58},{"date":"2026-09-30","open":4570,"high":4820,"low":4520,"close":4595,"volume":17176,"rsi_14":45.1,"sma_20":4695.0,"sma_60":4701.33,"sma_120":5312.12},{"date":"2026-10-01","open":4540,"high":4605,"low":4520,"close":4605,"volume":16041,"rsi_14":23.64,"sma_20":4682.25,"sma_60":4696.5,"sma_120":5302.58},{"date":"2026-10-02","open":4555,"high":4625,"low":4555,"close":4625,"volume":9637,"rsi_14":30.0,"sma_20":4674.0,"sma_60":4693.5,"sma_120":5293.79},{"date":"2026-10-06","open":4625,"high":4735,"low":4625,"close":4700,"volume":36803,"rsi_14":51.72,"sma_20":4673.0,"sma_60":4694.33,"sma_120":5282.54},{"date":"2026-10-07","open":4700,"high":4760,"low":4575,"close":4645,"volume":25150,"rsi_14":50.0,"sma_20":4661.75,"sma_60":4696.92,"sma_120":5272.0},{"date":"2026-10-08","open":4660,"high":4760,"low":4630,"close":4760,"volume":17850,"rsi_14":69.39,"sma_20":4662.25,"sma_60":4703.25,"sma_120":5261.67},{"date":"2026-10-12","open":4680,"high":4725,"low":4575,"close":4620,"volume":18697,"rsi_14":50.85,"sma_20":4659.75,"sma_60":4704.42,"sma_120":5251.17},{"date":"2026-10-13","open":4540,"high":4895,"low":4435,"close":4590,"volume":19983,"rsi_14":48.39,"sma_20":4644.5,"sma_60":4706.75,"sma_120":5238.25},{"date":"2026-10-14","open":4500,"high":4585,"low":4460,"close":4555,"volume":7270,"rsi_14":45.38,"sma_20":4631.0,"sma_60":4708.33,"sma_120":5223.04},{"date":"2026-10-15","open":4415,"high":4465,"low":4255,"close":4430,"volume":39686,"rsi_14":36.42,"sma_20":4618.25,"sma_60":4705.83,"sma_120":5205.88},{"date":"2026-10-16","open":4325,"high":4590,"low":4325,"close":4585,"volume":11571,"rsi_14":47.25,"sma_20":4615.25,"sma_60":4707.83,"sma_120":5189.92},{"date":"2026-10-19","open":4400,"high":4605,"low":4390,"close":4600,"volume":8783,"rsi_14":45.45,"sma_20":4616.75,"sma_60":4711.42,"sma_120":5174.42},{"date":"2026-10-20","open":4555,"high":4620,"low":4525,"close":4580,"volume":7874,"rsi_14":45.71,"sma_20":4615.25,"sma_60":4713.92,"sma_120":5160.25},{"date":"2026-10-21","open":4510,"high":4600,"low":4510,"close":4590,"volume":5202,"rsi_14":50.31,"sma_20":4614.25,"sma_60":4715.0,"sma_120":5145.67},{"date":"2026-10-22","open":4510,"high":4725,"low":4500,"close":4665,"volume":13754,"rsi_14":53.98,"sma_20":4616.75,"sma_60":4715.08,"sma_120":5131.21},{"date":"2026-10-23","open":4455,"high":4525,"low":4440,"close":4490,"volume":13220}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1284.74,"pbr":0.8,"per":3.49,"roa":0.47,"roe":0.57,"grade":"C","comment":"PER 3.47배, ROE 0.57%","revenue":25982429560.0,"analysis":"PER 3.5배입니다. ROE 0.6%입니다. 시가총액 812.36억. 매출 259.82억, 영업이익 134.61억.","eps_basis":"TTM","debt_ratio":0.20074597871474337,"market_cap":81782144140,"net_income":11111516329.0,"total_debt":20596727960.0,"ttm_window":"2025Q1~2025Q4","gross_margin":null,"total_assets":123197677139.0,"total_equity":102600949179.0,"profit_margin":42.77,"revenue_basis":"TTM","dividend_yield":4.64,"net_income_basis":"TTM","operating_income":13461156317.0,"operating_margin":51.81,"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":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":4490.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2022-02-25","close":5129.3032},{"date":"2022-02-28","close":5129.3032},{"date":"2022-03-02","close":4672.3145},{"date":"2022-03-03","close":4798.3809},{"date":"2022-03-04","close":5893.5767},{"date":"2022-03-07","close":6949.3779},{"date":"2022-03-08","close":6389.9614},{"date":"2022-03-10","close":6389.9614},{"date":"2022-03-11","close":5940.8521},{"date":"2022-03-14","close":6090.5552},{"date":"2022-03-15","close":5909.3354},{"date":"2022-03-16","close":5909.3354},{"date":"2022-03-17","close":5838.4238},{"date":"2022-03-18","close":5720.2363},{"date":"2022-03-21","close":5720.2363},{"date":"2022-03-22","close":5806.9067},{"date":"2022-03-23","close":5972.3682},{"date":"2022-03-24","close":5925.0938},{"date":"2022-03-25","close":5932.9727},{"date":"2022-03-28","close":5932.9727},{"date":"2022-03-29","close":5444.4673},{"date":"2022-03-30","close":5357.7969},{"date":"2022-03-31","close":5334.1597},{"date":"2022-04-01","close":5397.1934},{"date":"2022-04-04","close":5539.0171},{"date":"2022-04-05","close":5539.0171},{"date":"2022-04-06","close":5665.0825},{"date":"2022-04-07","close":5996.0054},{"date":"2022-04-08","close":5830.5439},{"date":"2022-04-11","close":6153.5884},{"date":"2022-04-12","close":5956.6099},{"date":"2022-04-13","close":5814.7861},{"date":"2022-04-14","close":5917.2144},{"date":"2022-04-15","close":6019.6431},{"date":"2022-04-18","close":6059.0386},{"date":"2022-04-19","close":6074.7964},{"date":"2022-04-20","close":5972.3682},{"date":"2022-04-21","close":6090.5552},{"date":"2022-04-22","close":6003.8848},{"date":"2022-04-25","close":5877.8188},{"date":"2022-04-26","close":6074.7964},{"date":"2022-04-27","close":5956.6099},{"date":"2022-04-28","close":6019.6431},{"date":"2022-04-29","close":6074.7964},{"date":"2022-05-02","close":6082.6758},{"date":"2022-05-03","close":6350.5649},{"date":"2022-05-04","close":6303.291},{"date":"2022-05-06","close":6027.522},{"date":"2022-05-09","close":7450.0},{"date":"2022-05-10","close":5759.6318},{"date":"2022-05-11","close":5712.3574},{"date":"2022-05-12","close":5420.8301},{"date":"2022-05-13","close":5554.7754},{"date":"2022-05-16","close":5539.0171},{"date":"2022-05-17","close":5546.896},{"date":"2022-05-18","close":5515.3794},{"date":"2022-05-19","close":5381.4351},{"date":"2022-05-20","close":5381.4351},{"date":"2022-05-23","close":5255.3691},{"date":"2022-05-24","close":5255.3691},{"date":"2022-05-25","close":5129.3032},{"date":"2022-05-26","close":5176.5771},{"date":"2022-05-27","close":5129.3032},{"date":"2022-05-30","close":5231.7314},{"date":"2022-05-31","close":5239.6108},{"date":"2022-06-02","close":5223.8521},{"date":"2022-06-03","close":5294.7651},{"date":"2022-06-07","close":5255.3691},{"date":"2022-06-08","close":5247.4897},{"date":"2022-06-09","close":5105.6655},{"date":"2022-06-10","close":5105.6655},{"date":"2022-06-13","close":4735.3477},{"date":"2022-06-14","close":4751.106},{"date":"2022-06-15","close":4735.3477},{"date":"2022-06-16","close":4727.4683},{"date":"2022-06-17","close":4932.3247},{"date":"2022-06-20","close":4908.688},{"date":"2022-06-21","close":4861.4126},{"date":"2022-06-22","close":4711.7104},{"date":"2022-06-23","close":4491.0947},{"date":"2022-06-24","close":4688.0732},{"date":"2022-06-27","close":4806.2593},{"date":"2022-06-28","close":4924.4463},{"date":"2022-06-29","close":4997.7026},{"date":"2022-06-30","close":4867.4692},{"date":"2022-07-01","close":4810.4922},{"date":"2022-07-04","close":4598.8633},{"date":"2022-07-05","close":4704.6777},{"date":"2022-07-06","close":4647.7007},{"date":"2022-07-07","close":4729.0962},{"date":"2022-07-08","close":4761.6548},{"date":"2022-07-11","close":4769.7939},{"date":"2022-07-12","close":4607.0024},{"date":"2022-07-13","close":4566.3047},{"date":"2022-07-14","close":4533.7461},{"date":"2022-07-15","close":4468.6294},{"date":"2022-07-18","close":4541.8862},{"date":"2022-07-19","close":4541.8862},{"date":"2022-07-20","close":4802.3525},{"date":"2022-07-21","close":5070.9585},{"date":"2022-07-22","close":5022.1206},{"date":"2022-07-25","close":5005.8423},{"date":"2022-07-26","close":4948.8647},{"date":"2022-07-27","close":4924.4463},{"date":"2022-07-28","close":4932.5854},{"date":"2022-07-29","close":5038.3999},{"date":"2022-08-01","close":5127.9355},{"date":"2022-08-02","close":5233.75},{"date":"2022-08-03","close":5534.9141},{"date":"2022-08-04","close":5477.9375},{"date":"2022-08-05","close":5559.334},{"date":"2022-08-08","close":5087.2378},{"date":"2022-08-09","close":5119.7964},{"date":"2022-08-10","close":4981.4233},{"date":"2022-08-11","close":4989.563},{"date":"2022-08-12","close":4997.7026},{"date":"2022-08-16","close":4908.167},{"date":"2022-08-17","close":4900.0278},{"date":"2022-08-18","close":4891.8882},{"date":"2022-08-19","close":4965.144},{"date":"2022-08-22","close":4859.3296},{"date":"2022-08-23","close":4802.3525},{"date":"2022-08-24","close":4794.2129},{"date":"2022-08-25","close":4932.5854},{"date":"2022-08-26","close":4859.3296},{"date":"2022-08-29","close":4761.6548},{"date":"2022-08-30","close":4802.3525},{"date":"2022-08-31","close":4843.0508},{"date":"2022-09-01","close":4843.0508},{"date":"2022-09-02","close":4802.3525},{"date":"2022-09-05","close":4802.3525},{"date":"2022-09-06","close":4957.0049},{"date":"2022-09-07","close":4957.0049},{"date":"2022-09-08","close":4948.8647},{"date":"2022-09-13","close":4973.2837},{"date":"2022-09-14","close":4843.0508},{"date":"2022-09-15","close":4883.748},{"date":"2022-09-16","close":4883.748},{"date":"2022-09-19","close":4818.6318},{"date":"2022-09-20","close":4761.6548},{"date":"2022-09-21","close":4615.1421},{"date":"2022-09-22","close":4566.3047},{"date":"2022-09-23","close":4493.0488},{"date":"2022-09-26","close":3878.51},{"date":"2022-09-27","close":3980.2546},{"date":"2022-09-28","close":3679.0903},{"date":"2022-09-29","close":3756.4165},{"date":"2022-09-30","close":3756.4165},{"date":"2022-10-04","close":3915.1382},{"date":"2022-10-05","close":3805.2539},{"date":"2022-10-06","close":3866.3005},{"date":"2022-10-07","close":3866.3005},{"date":"2022-10-11","close":3675.021},{"date":"2022-10-12","close":3670.9504},{"date":"2022-10-13","close":3552.9268},{"date":"2022-10-14","close":3626.1829},{"date":"2022-10-17","close":3544.7869},{"date":"2022-10-18","close":3723.8579},{"date":"2022-10-19","close":3711.6489},{"date":"2022-10-20","close":3687.2297},{"date":"2022-10-21","close":3626.1829},{"date":"2022-10-24","close":3666.8811},{"date":"2022-10-25","close":3736.0674},{"date":"2022-10-26","close":3687.2297},{"date":"2022-10-27","close":3679.0903},{"date":"2022-10-28","close":3650.6021},{"date":"2022-10-31","close":3687.2297},{"date":"2022-11-01","close":3756.4165},{"date":"2022-11-02","close":3699.4395},{"date":"2022-11-03","close":3662.8113},{"date":"2022-11-04","close":3654.6716},{"date":"2022-11-07","close":3736.0674},{"date":"2022-11-08","close":3813.3933},{"date":"2022-11-09","close":3805.2539},{"date":"2022-11-10","close":3801.1846},{"date":"2022-11-11","close":3902.9285},{"date":"2022-11-14","close":3906.9985},{"date":"2022-11-15","close":3955.8359},{"date":"2022-11-16","close":3923.2776},{"date":"2022-11-17","close":3915.1382},{"date":"2022-11-18","close":3902.9285},{"date":"2022-11-21","close":3788.9749},{"date":"2022-11-22","close":3821.5327},{"date":"2022-11-23","close":3841.8818},{"date":"2022-11-24","close":3784.9048},{"date":"2022-11-25","close":3805.2539},{"date":"2022-11-28","close":3793.0444},{"date":"2022-11-29","close":3817.4634},{"date":"2022-11-30","close":3886.6494},{"date":"2022-12-01","close":3882.5801},{"date":"2022-12-02","close":4159.3257},{"date":"2022-12-05","close":4069.79},{"date":"2022-12-06","close":4086.0691},{"date":"2022-12-07","close":4029.092},{"date":"2022-12-08","close":3931.4177},{"date":"2022-12-09","close":4069.79},{"date":"2022-12-12","close":4016.8826},{"date":"2022-12-13","close":3988.3943},{"date":"2022-12-14","close":4077.9299},{"date":"2022-12-15","close":4094.2092},{"date":"2022-12-16","close":3996.5334},{"date":"2022-12-19","close":4016.8826},{"date":"2022-12-20","close":3911.0686},{"date":"2022-12-21","close":3890.7195},{"date":"2022-12-22","close":3862.231},{"date":"2022-12-23","close":3764.5559},{"date":"2022-12-26","close":3768.6257},{"date":"2022-12-27","close":3841.8818},{"date":"2022-12-28","close":3884.3809},{"date":"2022-12-29","close":3837.6323},{"date":"2023-01-02","close":3722.8855},{"date":"2023-01-03","close":3722.8855},{"date":"2023-01-04","close":3778.134},{"date":"2023-01-05","close":3778.134},{"date":"2023-01-06","close":3816.3828},{"date":"2023-01-09","close":3909.8799},{"date":"2023-01-10","close":3973.6277},{"date":"2023-01-11","close":4096.874},{"date":"2023-01-12","close":4071.3748},{"date":"2023-01-13","close":4071.3748},{"date":"2023-01-16","close":4113.874},{"date":"2023-01-17","close":4079.875},{"date":"2023-01-18","close":4079.875},{"date":"2023-01-19","close":4075.6245},{"date":"2023-01-20","close":4096.874},{"date":"2023-01-25","close":4186.1216},{"date":"2023-01-26","close":4220.1201},{"date":"2023-01-27","close":4215.8706},{"date":"2023-01-30","close":4470.8623},{"date":"2023-01-31","close":4487.8623},{"date":"2023-02-01","close":4462.3628},{"date":"2023-02-02","close":4581.3594},{"date":"2023-02-03","close":4581.3594},{"date":"2023-02-06","close":4598.3589},{"date":"2023-02-07","close":4513.3613},{"date":"2023-02-08","close":4666.3564},{"date":"2023-02-09","close":4615.3584},{"date":"2023-02-10","close":4785.3525},{"date":"2023-02-13","close":4853.3511},{"date":"2023-02-14","close":4717.3555},{"date":"2023-02-15","close":4921.3486},{"date":"2023-02-16","close":4853.3511},{"date":"2023-02-17","close":4861.8506},{"date":"2023-02-20","close":4878.8501},{"date":"2023-02-21","close":4734.3545},{"date":"2023-02-22","close":4411.3643},{"date":"2023-02-23","close":4462.3628},{"date":"2023-02-24","close":4428.3643},{"date":"2023-02-27","close":4317.8672},{"date":"2023-02-28","close":4351.8662},{"date":"2023-03-02","close":4343.3667},{"date":"2023-03-03","close":4309.3677},{"date":"2023-03-06","close":4334.8667},{"date":"2023-03-07","close":4292.3682},{"date":"2023-03-08","close":4181.8716},{"date":"2023-03-09","close":4283.8682},{"date":"2023-03-10","close":4079.875},{"date":"2023-03-13","close":4062.8752},{"date":"2023-03-14","close":3858.8813},{"date":"2023-03-15","close":3977.8777},{"date":"2023-03-16","close":3973.6277},{"date":"2023-03-17","close":4084.1245},{"date":"2023-03-20","close":4071.3748},{"date":"2023-03-21","close":4016.1262},{"date":"2023-03-22","close":4054.3757},{"date":"2023-03-23","close":3982.1277},{"date":"2023-03-24","close":4028.8762},{"date":"2023-03-27","close":3973.6277},{"date":"2023-03-28","close":3977.8777},{"date":"2023-03-29","close":4109.624},{"date":"2023-03-30","close":4045.8755},{"date":"2023-03-31","close":3965.1282},{"date":"2023-04-03","close":3943.8789},{"date":"2023-04-04","close":4011.8767},{"date":"2023-04-05","close":4071.3748},{"date":"2023-04-06","close":4011.8767},{"date":"2023-04-07","close":4024.6262},{"date":"2023-04-10","close":4045.8755},{"date":"2023-04-11","close":4037.376},{"date":"2023-04-12","close":4071.3748},{"date":"2023-04-13","close":4075.6245},{"date":"2023-04-14","close":4101.1235},{"date":"2023-04-17","close":4062.8752},{"date":"2023-04-18","close":4033.1265},{"date":"2023-04-19","close":4011.8767},{"date":"2023-04-20","close":3948.1289},{"date":"2023-04-21","close":3935.3792},{"date":"2023-04-24","close":3875.8811},{"date":"2023-04-25","close":3829.1323},{"date":"2023-04-26","close":3799.3833},{"date":"2023-04-27","close":3880.1306},{"date":"2023-04-28","close":3854.6316},{"date":"2023-05-02","close":3837.6323},{"date":"2023-05-03","close":3850.3818},{"date":"2023-05-04","close":3846.1316},{"date":"2023-05-08","close":3841.8818},{"date":"2023-05-09","close":3824.8826},{"date":"2023-05-10","close":3850.3818},{"date":"2023-05-11","close":3854.6316},{"date":"2023-05-12","close":3833.3821},{"date":"2023-05-15","close":3756.8845},{"date":"2023-05-16","close":3769.634},{"date":"2023-05-17","close":3769.634},{"date":"2023-05-18","close":3812.1331},{"date":"2023-05-19","close":3965.1282},{"date":"2023-05-22","close":3905.6299},{"date":"2023-05-23","close":3875.8811},{"date":"2023-05-24","close":3841.8818},{"date":"2023-05-25","close":3816.3828},{"date":"2023-05-26","close":3782.3838},{"date":"2023-05-30","close":3769.634},{"date":"2023-05-31","close":3786.6335},{"date":"2023-06-01","close":3782.3838},{"date":"2023-06-02","close":3765.3845},{"date":"2023-06-05","close":3773.8838},{"date":"2023-06-07","close":3880.1306},{"date":"2023-06-08","close":3824.8826},{"date":"2023-06-09","close":3846.1316},{"date":"2023-06-12","close":3837.6323},{"date":"2023-06-13","close":3812.1331},{"date":"2023-06-14","close":3756.8845},{"date":"2023-06-15","close":3735.6353},{"date":"2023-06-16","close":3769.634},{"date":"2023-06-19","close":3705.8862},{"date":"2023-06-20","close":3748.3848},{"date":"2023-06-21","close":3714.3857},{"date":"2023-06-22","close":3722.8855},{"date":"2023-06-23","close":3710.1357},{"date":"2023-06-26","close":3693.1367},{"date":"2023-06-27","close":3739.8853},{"date":"2023-06-28","close":3722.8855},{"date":"2023-06-29","close":3654.8877},{"date":"2023-06-30","close":3620.8887},{"date":"2023-07-03","close":3595.3894},{"date":"2023-07-04","close":3518.8921},{"date":"2023-07-05","close":3399.8955},{"date":"2023-07-06","close":3353.147},{"date":"2023-07-07","close":3297.8987},{"date":"2023-07-10","close":3357.397},{"date":"2023-07-11","close":3370.1462},{"date":"2023-07-12","close":3348.8972},{"date":"2023-07-13","close":3416.895},{"date":"2023-07-14","close":3395.6458},{"date":"2023-07-17","close":3391.3955},{"date":"2023-07-18","close":3297.8987},{"date":"2023-07-19","close":3289.3989},{"date":"2023-07-20","close":3310.6482},{"date":"2023-07-21","close":3438.1443},{"date":"2023-07-24","close":3382.896},{"date":"2023-07-25","close":3340.3972},{"date":"2023-07-26","close":3093.9048},{"date":"2023-07-27","close":3157.6531},{"date":"2023-07-28","close":3348.8972},{"date":"2023-07-31","close":3297.8987},{"date":"2023-08-01","close":3344.6472},{"date":"2023-08-02","close":3306.3984},{"date":"2023-08-03","close":3306.3984},{"date":"2023-08-04","close":3353.147},{"date":"2023-08-07","close":3323.3977},{"date":"2023-08-08","close":3314.8982},{"date":"2023-08-09","close":3374.3965},{"date":"2023-08-10","close":3497.6426},{"date":"2023-08-11","close":3510.3921},{"date":"2023-08-14","close":3412.645},{"date":"2023-08-16","close":3336.1475},{"date":"2023-08-17","close":3331.8977},{"date":"2023-08-18","close":3293.6487},{"date":"2023-08-21","close":3276.6492},{"date":"2023-08-22","close":3276.6492},{"date":"2023-08-23","close":3306.3984},{"date":"2023-08-24","close":3323.3977},{"date":"2023-08-25","close":3429.6445},{"date":"2023-08-28","close":3382.896},{"date":"2023-08-29","close":3378.6462},{"date":"2023-08-30","close":3382.896},{"date":"2023-08-31","close":3391.3955},{"date":"2023-09-01","close":3378.6462},{"date":"2023-09-04","close":3455.1438},{"date":"2023-09-05","close":3361.6467},{"date":"2023-09-06","close":3382.896},{"date":"2023-09-07","close":3357.397},{"date":"2023-09-08","close":3357.397},{"date":"2023-09-11","close":3374.3965},{"date":"2023-09-12","close":3370.1462},{"date":"2023-09-13","close":3297.8987},{"date":"2023-09-14","close":3323.3977},{"date":"2023-09-15","close":3353.147},{"date":"2023-09-18","close":3365.8965},{"date":"2023-09-19","close":3357.397},{"date":"2023-09-20","close":3336.1475},{"date":"2023-09-21","close":3255.3999},{"date":"2023-09-22","close":3272.3994},{"date":"2023-09-25","close":3234.1504},{"date":"2023-09-26","close":3251.1499},{"date":"2023-09-27","close":3234.1504},{"date":"2023-10-04","close":3132.1538},{"date":"2023-10-05","close":3200.1516},{"date":"2023-10-06","close":3204.4016},{"date":"2023-10-10","close":3149.1533},{"date":"2023-10-11","close":3195.9019},{"date":"2023-10-12","close":3229.9006},{"date":"2023-10-13","close":3195.9019},{"date":"2023-10-16","close":3200.1516},{"date":"2023-10-17","close":3195.9019},{"date":"2023-10-18","close":3212.9014},{"date":"2023-10-19","close":3170.4026},{"date":"2023-10-20","close":3136.4036},{"date":"2023-10-23","close":3093.9048},{"date":"2023-10-24","close":3204.4016},{"date":"2023-10-25","close":3183.1521},{"date":"2023-10-26","close":3119.4041},{"date":"2023-10-27","close":3076.9055},{"date":"2023-10-30","close":3076.9055},{"date":"2023-10-31","close":2974.9087},{"date":"2023-11-01","close":3000.4077},{"date":"2023-11-02","close":3047.1562},{"date":"2023-11-03","close":3178.9023},{"date":"2023-11-06","close":3178.9023},{"date":"2023-11-07","close":3153.4031},{"date":"2023-11-08","close":3157.6531},{"date":"2023-11-09","close":3161.9026},{"date":"2023-11-10","close":3132.1538},{"date":"2023-11-13","close":3255.3999},{"date":"2023-11-14","close":3238.4006},{"date":"2023-11-15","close":3251.1499},{"date":"2023-11-16","close":3263.8997},{"date":"2023-11-17","close":3246.9004},{"date":"2023-11-20","close":3263.8997},{"date":"2023-11-21","close":3293.6487},{"date":"2023-11-22","close":3251.1499},{"date":"2023-11-23","close":3251.1499},{"date":"2023-11-24","close":3251.1499},{"date":"2023-11-27","close":3323.3977},{"date":"2023-11-28","close":3289.3989},{"date":"2023-11-29","close":3289.3989},{"date":"2023-11-30","close":3276.6492},{"date":"2023-12-01","close":3310.6482},{"date":"2023-12-04","close":3391.3955},{"date":"2023-12-05","close":3382.896},{"date":"2023-12-06","close":3442.3943},{"date":"2023-12-07","close":3438.1443},{"date":"2023-12-08","close":3433.8945},{"date":"2023-12-11","close":3404.1455},{"date":"2023-12-12","close":3421.1448},{"date":"2023-12-13","close":3416.895},{"date":"2023-12-14","close":4436.8638},{"date":"2023-12-15","close":4122.3735},{"date":"2023-12-18","close":4411.3643},{"date":"2023-12-19","close":4436.8638},{"date":"2023-12-20","close":5150.8413},{"date":"2023-12-21","close":5312.3369},{"date":"2023-12-22","close":5048.8447},{"date":"2023-12-26","close":4657.8574},{"date":"2023-12-27","close":5107.457},{"date":"2023-12-28","close":5521.0894},{"date":"2024-01-02","close":5620.0015},{"date":"2024-01-03","close":5395.2012},{"date":"2024-01-04","close":5053.5049},{"date":"2024-01-05","close":5008.5449},{"date":"2024-01-08","close":4918.625},{"date":"2024-01-09","close":4981.5693},{"date":"2024-01-10","close":4549.9531},{"date":"2024-01-11","close":4747.7773},{"date":"2024-01-12","close":4585.9209},{"date":"2024-01-15","close":4464.5288},{"date":"2024-01-16","close":4406.0811},{"date":"2024-01-17","close":4239.729},{"date":"2024-01-18","close":4419.5688},{"date":"2024-01-19","close":4397.0889},{"date":"2024-01-22","close":4401.5845},{"date":"2024-01-23","close":4379.105},{"date":"2024-01-24","close":4325.1528},{"date":"2024-01-25","close":4271.2007},{"date":"2024-01-26","close":4415.0728},{"date":"2024-01-29","close":4298.1768},{"date":"2024-01-30","close":4311.6646},{"date":"2024-01-31","close":4136.3208},{"date":"2024-02-01","close":4127.3291},{"date":"2024-02-02","close":4185.7769},{"date":"2024-02-05","close":4059.8889},{"date":"2024-02-06","close":3996.9448},{"date":"2024-02-07","close":3916.0166},{"date":"2024-02-08","close":3934.001},{"date":"2024-02-13","close":4064.3848},{"date":"2024-02-14","close":4041.9048},{"date":"2024-02-15","close":4082.3687},{"date":"2024-02-16","close":4118.3369},{"date":"2024-02-19","close":4100.353},{"date":"2024-02-20","close":4082.3687},{"date":"2024-02-21","close":4037.4089},{"date":"2024-02-22","close":4032.9131},{"date":"2024-02-23","close":4037.4089},{"date":"2024-02-26","close":3965.4727},{"date":"2024-02-27","close":3893.5369},{"date":"2024-02-28","close":3974.4648},{"date":"2024-02-29","close":5161.4092},{"date":"2024-03-04","close":4927.6172},{"date":"2024-03-05","close":4693.8247},{"date":"2024-03-06","close":4765.7612},{"date":"2024-03-07","close":4675.8408},{"date":"2024-03-08","close":4594.9131},{"date":"2024-03-11","close":4433.0571},{"date":"2024-03-12","close":4491.5049},{"date":"2024-03-13","close":4455.5371},{"date":"2024-03-14","close":4388.0967},{"date":"2024-03-15","close":4810.7207},{"date":"2024-03-18","close":4738.7852},{"date":"2024-03-19","close":4657.8569},{"date":"2024-03-20","close":4504.9932},{"date":"2024-03-21","close":4513.9849},{"date":"2024-03-22","close":4648.8652},{"date":"2024-03-25","close":4567.9365},{"date":"2024-03-26","close":4383.6011},{"date":"2024-03-27","close":4329.6489},{"date":"2024-03-28","close":4302.6729},{"date":"2024-03-29","close":4257.7129},{"date":"2024-04-01","close":4320.6567},{"date":"2024-04-02","close":4262.209},{"date":"2024-04-03","close":4185.7769},{"date":"2024-04-04","close":4239.729},{"date":"2024-04-05","close":4086.865},{"date":"2024-04-08","close":4028.4167},{"date":"2024-04-09","close":4001.4407},{"date":"2024-04-11","close":3992.4487},{"date":"2024-04-12","close":4010.4329},{"date":"2024-04-15","close":4041.9048},{"date":"2024-04-16","close":3965.4727},{"date":"2024-04-17","close":4046.4011},{"date":"2024-04-18","close":4122.833},{"date":"2024-04-19","close":4037.4089},{"date":"2024-04-22","close":4005.9365},{"date":"2024-04-23","close":4095.8567},{"date":"2024-04-24","close":4154.3047},{"date":"2024-04-25","close":4154.3047},{"date":"2024-04-26","close":4212.7529},{"date":"2024-04-29","close":4325.1528},{"date":"2024-04-30","close":4338.6406},{"date":"2024-05-02","close":4293.6807},{"date":"2024-05-03","close":4226.2412},{"date":"2024-05-07","close":4307.1689},{"date":"2024-05-08","close":4293.6807},{"date":"2024-05-09","close":4410.5767},{"date":"2024-05-10","close":4262.209},{"date":"2024-05-13","close":4172.2886},{"date":"2024-05-14","close":4293.6807},{"date":"2024-05-16","close":4253.2168},{"date":"2024-05-17","close":4248.7207},{"date":"2024-05-20","close":4113.8408},{"date":"2024-05-21","close":4113.8408},{"date":"2024-05-22","close":4100.353},{"date":"2024-05-23","close":4019.425},{"date":"2024-05-24","close":4019.425},{"date":"2024-05-27","close":4010.4329},{"date":"2024-05-28","close":3996.9448},{"date":"2024-05-29","close":4046.4011},{"date":"2024-05-30","close":3996.9448},{"date":"2024-05-31","close":3974.4648},{"date":"2024-06-03","close":4077.8728},{"date":"2024-06-04","close":4023.9209},{"date":"2024-06-05","close":3965.4727},{"date":"2024-06-07","close":4019.425},{"date":"2024-06-10","close":4046.4011},{"date":"2024-06-11","close":4077.8728},{"date":"2024-06-12","close":4073.377},{"date":"2024-06-13","close":4086.865},{"date":"2024-06-14","close":4073.377},{"date":"2024-06-17","close":4055.3926},{"date":"2024-06-18","close":3650.7527},{"date":"2024-06-19","close":3659.7449},{"date":"2024-06-20","close":3664.2407},{"date":"2024-06-21","close":3574.3206},{"date":"2024-06-24","close":3524.8647},{"date":"2024-06-25","close":3578.8167},{"date":"2024-06-26","close":3592.3047},{"date":"2024-06-27","close":3569.8247},{"date":"2024-06-28","close":3583.3127},{"date":"2024-07-01","close":3578.8167},{"date":"2024-07-02","close":3605.7927},{"date":"2024-07-03","close":3574.3206},{"date":"2024-07-04","close":3578.8167},{"date":"2024-07-05","close":3578.8167},{"date":"2024-07-08","close":3605.7927},{"date":"2024-07-09","close":3578.8167},{"date":"2024-07-10","close":3709.2007},{"date":"2024-07-11","close":3664.2407},{"date":"2024-07-12","close":3655.2488},{"date":"2024-07-15","close":3628.2727},{"date":"2024-07-16","close":3646.2568},{"date":"2024-07-17","close":3623.7766},{"date":"2024-07-18","close":3592.3047},{"date":"2024-07-19","close":3565.3289},{"date":"2024-07-22","close":3556.3369},{"date":"2024-07-23","close":3551.8408},{"date":"2024-07-24","close":3497.8887},{"date":"2024-07-25","close":3457.4248},{"date":"2024-07-26","close":3452.9287},{"date":"2024-07-29","close":3479.9048},{"date":"2024-07-30","close":3448.4329},{"date":"2024-07-31","close":3430.4487},{"date":"2024-08-01","close":3475.4087},{"date":"2024-08-02","close":3412.4646},{"date":"2024-08-05","close":3003.3286},{"date":"2024-08-06","close":3057.2805},{"date":"2024-08-07","close":3205.6487},{"date":"2024-08-08","close":3219.1367},{"date":"2024-08-09","close":3327.0408},{"date":"2024-08-12","close":3385.4888},{"date":"2024-08-13","close":3367.5046},{"date":"2024-08-14","close":3376.4966},{"date":"2024-08-16","close":3448.4329},{"date":"2024-08-19","close":3403.4729},{"date":"2024-08-20","close":3407.9685},{"date":"2024-08-21","close":3389.9849},{"date":"2024-08-22","close":3389.9849},{"date":"2024-08-23","close":3354.0166},{"date":"2024-08-26","close":3309.0566},{"date":"2024-08-27","close":3349.5208},{"date":"2024-08-28","close":3907.0249},{"date":"2024-08-29","close":3655.2488},{"date":"2024-08-30","close":3655.2488},{"date":"2024-09-02","close":3556.3369},{"date":"2024-09-03","close":3533.8567},{"date":"2024-09-04","close":3327.0408},{"date":"2024-09-05","close":3282.0808},{"date":"2024-09-06","close":3219.1367},{"date":"2024-09-09","close":3291.0728},{"date":"2024-09-10","close":3219.1367},{"date":"2024-09-11","close":3165.1846},{"date":"2024-09-12","close":3255.1045},{"date":"2024-09-13","close":3331.5366},{"date":"2024-09-19","close":3358.5127},{"date":"2024-09-20","close":3376.4966},{"date":"2024-09-23","close":3340.5288},{"date":"2024-09-24","close":3331.5366},{"date":"2024-09-25","close":3345.0247},{"date":"2024-09-26","close":3412.4646},{"date":"2024-09-27","close":3380.9927},{"date":"2024-09-30","close":3345.0247},{"date":"2024-10-02","close":3304.5605},{"date":"2024-10-04","close":3340.5288},{"date":"2024-10-07","close":3345.0247},{"date":"2024-10-08","close":3322.5447},{"date":"2024-10-10","close":3322.5447},{"date":"2024-10-11","close":3416.9607},{"date":"2024-10-14","close":3407.9685},{"date":"2024-10-15","close":3416.9607},{"date":"2024-10-16","close":3425.9526},{"date":"2024-10-17","close":3412.4646},{"date":"2024-10-18","close":3407.9685},{"date":"2024-10-21","close":3439.4407},{"date":"2024-10-22","close":3439.4407},{"date":"2024-10-23","close":3448.4329},{"date":"2024-10-24","close":3479.9048},{"date":"2024-10-25","close":3461.9207},{"date":"2024-10-28","close":3506.8809},{"date":"2024-10-29","close":3529.3606},{"date":"2024-10-30","close":3529.3606},{"date":"2024-10-31","close":3542.8486},{"date":"2024-11-01","close":3520.3687},{"date":"2024-11-04","close":3515.8726},{"date":"2024-11-05","close":3542.8486},{"date":"2024-11-06","close":3560.8328},{"date":"2024-11-07","close":3592.3047},{"date":"2024-11-08","close":3614.7849},{"date":"2024-11-11","close":3637.2646},{"date":"2024-11-12","close":3529.3606},{"date":"2024-11-13","close":3461.9207},{"date":"2024-11-14","close":3380.9927},{"date":"2024-11-15","close":3425.9526},{"date":"2024-11-18","close":3497.8887},{"date":"2024-11-19","close":3497.8887},{"date":"2024-11-20","close":3502.3848},{"date":"2024-11-21","close":3497.8887},{"date":"2024-11-22","close":3515.8726},{"date":"2024-11-25","close":3547.3447},{"date":"2024-11-26","close":3551.8408},{"date":"2024-11-27","close":3506.8809},{"date":"2024-11-28","close":3569.8247},{"date":"2024-11-29","close":3493.3928},{"date":"2024-12-02","close":3461.9207},{"date":"2024-12-03","close":3479.9048},{"date":"2024-12-04","close":3475.4087},{"date":"2024-12-05","close":3439.4407},{"date":"2024-12-06","close":3367.5046},{"date":"2024-12-09","close":3133.7126},{"date":"2024-12-10","close":3300.0645},{"date":"2024-12-11","close":3497.8887},{"date":"2024-12-12","close":3466.4165},{"date":"2024-12-13","close":3515.8726},{"date":"2024-12-16","close":3569.8247},{"date":"2024-12-17","close":3574.3206},{"date":"2024-12-18","close":3569.8247},{"date":"2024-12-19","close":3529.3606},{"date":"2024-12-20","close":3443.9368},{"date":"2024-12-23","close":3511.377},{"date":"2024-12-24","close":3565.3289},{"date":"2024-12-26","close":3583.3127},{"date":"2024-12-27","close":3578.5791},{"date":"2024-12-30","close":3564.3784},{"date":"2025-01-02","close":3540.7104},{"date":"2025-01-03","close":3559.6448},{"date":"2025-01-06","close":3573.8455},{"date":"2025-01-07","close":3540.7104},{"date":"2025-01-08","close":3540.7104},{"date":"2025-01-09","close":3493.3748},{"date":"2025-01-10","close":3526.5098},{"date":"2025-01-13","close":3479.1741},{"date":"2025-01-14","close":3498.1084},{"date":"2025-01-15","close":3469.707},{"date":"2025-01-16","close":3460.2397},{"date":"2025-01-17","close":3422.3713},{"date":"2025-01-20","close":3403.437},{"date":"2025-01-21","close":3370.302},{"date":"2025-01-22","close":3375.0356},{"date":"2025-01-23","close":3322.9663},{"date":"2025-01-24","close":3375.0356},{"date":"2025-01-31","close":3375.0356},{"date":"2025-02-03","close":3261.4299},{"date":"2025-02-04","close":3346.634},{"date":"2025-02-05","close":3512.3091},{"date":"2025-02-06","close":3569.1121},{"date":"2025-02-07","close":3498.1084},{"date":"2025-02-10","close":3621.1812},{"date":"2025-02-11","close":3588.0461},{"date":"2025-02-12","close":3531.2434},{"date":"2025-02-13","close":3512.3091},{"date":"2025-02-14","close":3517.0427},{"date":"2025-02-17","close":3588.0461},{"date":"2025-02-18","close":3659.0498},{"date":"2025-02-19","close":3663.7834},{"date":"2025-02-20","close":3625.9148},{"date":"2025-02-21","close":3720.5862},{"date":"2025-02-24","close":3701.6519},{"date":"2025-02-25","close":3701.6519},{"date":"2025-02-26","close":3786.8562},{"date":"2025-02-27","close":3753.7212},{"date":"2025-02-28","close":3857.8596},{"date":"2025-03-04","close":3796.3232},{"date":"2025-03-05","close":3763.1882},{"date":"2025-03-06","close":3829.4583},{"date":"2025-03-07","close":3720.5862},{"date":"2025-03-10","close":3687.4512},{"date":"2025-03-11","close":3730.0532},{"date":"2025-03-12","close":3701.6519},{"date":"2025-03-13","close":3744.2542},{"date":"2025-03-14","close":3777.3889},{"date":"2025-03-17","close":3734.7869},{"date":"2025-03-18","close":3763.1882},{"date":"2025-03-19","close":3734.7869},{"date":"2025-03-20","close":3711.1191},{"date":"2025-03-21","close":3692.1848},{"date":"2025-03-24","close":3706.3855},{"date":"2025-03-25","close":3677.9841},{"date":"2025-03-26","close":3649.5825},{"date":"2025-03-27","close":3630.6484},{"date":"2025-03-28","close":3564.3784},{"date":"2025-03-31","close":3493.3748},{"date":"2025-04-01","close":3588.0461},{"date":"2025-04-02","close":3588.0461},{"date":"2025-04-03","close":3512.3091},{"date":"2025-04-04","close":3550.1777},{"date":"2025-04-07","close":3417.6377},{"date":"2025-04-08","close":3573.8455},{"date":"2025-04-09","close":3540.7104},{"date":"2025-04-10","close":3673.2505},{"date":"2025-04-11","close":3739.5205},{"date":"2025-04-14","close":3838.9255},{"date":"2025-04-15","close":3848.3926},{"date":"2025-04-16","close":3862.5933},{"date":"2025-04-17","close":3881.5276},{"date":"2025-04-18","close":3947.7976},{"date":"2025-04-21","close":4364.3516},{"date":"2025-04-22","close":4066.1367},{"date":"2025-04-23","close":4051.936},{"date":"2025-04-24","close":4047.2026},{"date":"2025-04-25","close":4014.0676},{"date":"2025-04-28","close":3952.5312},{"date":"2025-04-29","close":3990.3997},{"date":"2025-04-30","close":3961.9983},{"date":"2025-05-02","close":3924.1296},{"date":"2025-05-07","close":3928.8633},{"date":"2025-05-08","close":4004.6003},{"date":"2025-05-09","close":3924.1296},{"date":"2025-05-12","close":4018.801},{"date":"2025-05-13","close":4132.4067},{"date":"2025-05-14","close":4179.7427},{"date":"2025-05-15","close":4075.604},{"date":"2025-05-16","close":3980.9326},{"date":"2025-05-19","close":3928.8633},{"date":"2025-05-20","close":3943.064},{"date":"2025-05-21","close":3966.7319},{"date":"2025-05-22","close":3933.5969},{"date":"2025-05-23","close":3872.0605},{"date":"2025-05-26","close":3862.5933},{"date":"2025-05-27","close":3881.5276},{"date":"2025-05-28","close":3971.4653},{"date":"2025-05-29","close":4009.334},{"date":"2025-05-30","close":4009.334},{"date":"2025-06-02","close":4018.801},{"date":"2025-06-04","close":4402.2202},{"date":"2025-06-05","close":4435.3555},{"date":"2025-06-09","close":4354.8848},{"date":"2025-06-10","close":4373.8188},{"date":"2025-06-11","close":4378.5522},{"date":"2025-06-12","close":4288.6147},{"date":"2025-06-13","close":4217.6108},{"date":"2025-06-16","close":4288.6147},{"date":"2025-06-17","close":4250.7461},{"date":"2025-06-18","close":4378.5522},{"date":"2025-06-19","close":4454.2896},{"date":"2025-06-20","close":4402.2202},{"date":"2025-06-23","close":4369.0854},{"date":"2025-06-24","close":4392.7529},{"date":"2025-06-25","close":4373.8188},{"date":"2025-06-26","close":4260.2134},{"date":"2025-06-27","close":4118.2061},{"date":"2025-06-30","close":4193.9434},{"date":"2025-07-01","close":4274.4141},{"date":"2025-07-02","close":4231.812},{"date":"2025-07-03","close":4302.8154},{"date":"2025-07-04","close":4175.0088},{"date":"2025-07-07","close":4350.1509},{"date":"2025-07-08","close":4449.5562},{"date":"2025-07-09","close":4591.563},{"date":"2025-07-10","close":4705.1689},{"date":"2025-07-11","close":4605.7637},{"date":"2025-07-14","close":4629.4316},{"date":"2025-07-15","close":4544.2275},{"date":"2025-07-16","close":4454.2896},{"date":"2025-07-17","close":4392.7529},{"date":"2025-07-18","close":4350.1509},{"date":"2025-07-21","close":4482.6909},{"date":"2025-07-22","close":4425.8882},{"date":"2025-07-23","close":4406.9541},{"date":"2025-07-24","close":4340.6841},{"date":"2025-07-25","close":4369.0854},{"date":"2025-07-28","close":4250.7461},{"date":"2025-07-29","close":4260.2134},{"date":"2025-07-30","close":4269.6802},{"date":"2025-07-31","close":4279.1475},{"date":"2025-08-01","close":4137.1401},{"date":"2025-08-04","close":4184.4761},{"date":"2025-08-05","close":4175.0088},{"date":"2025-08-06","close":4160.8081},{"date":"2025-08-07","close":4255.4795},{"date":"2025-08-08","close":4307.5488},{"date":"2025-08-11","close":4241.2788},{"date":"2025-08-12","close":4189.2095},{"date":"2025-08-13","close":4189.2095},{"date":"2025-08-14","close":4184.4761},{"date":"2025-08-18","close":4108.7388},{"date":"2025-08-19","close":4051.936},{"date":"2025-08-20","close":3943.064},{"date":"2025-08-21","close":4028.2683},{"date":"2025-08-22","close":4033.0017},{"date":"2025-08-25","close":4037.7354},{"date":"2025-08-26","close":4014.0676},{"date":"2025-08-27","close":4037.7354},{"date":"2025-08-28","close":4075.604},{"date":"2025-08-29","close":4094.5383},{"date":"2025-09-01","close":4042.469},{"date":"2025-09-02","close":4023.5347},{"date":"2025-09-03","close":3999.8669},{"date":"2025-09-04","close":4028.2683},{"date":"2025-09-05","close":4075.604},{"date":"2025-09-08","close":4080.3376},{"date":"2025-09-09","close":4056.6697},{"date":"2025-09-10","close":4113.4727},{"date":"2025-09-11","close":4141.874},{"date":"2025-09-12","close":4208.144},{"date":"2025-09-15","close":4137.1401},{"date":"2025-09-16","close":4146.6074},{"date":"2025-09-17","close":4184.4761},{"date":"2025-09-18","close":4231.812},{"date":"2025-09-19","close":4450.0},{"date":"2025-09-22","close":4170.2754},{"date":"2025-09-23","close":4165.542},{"date":"2025-09-24","close":4094.5383},{"date":"2025-09-25","close":4184.4761},{"date":"2025-09-26","close":4231.812},{"date":"2025-09-29","close":4350.1509},{"date":"2025-09-30","close":4350.1509},{"date":"2025-10-01","close":4364.3516},{"date":"2025-10-02","close":4406.9541},{"date":"2025-10-10","close":4411.6875},{"date":"2025-10-13","close":4364.3516},{"date":"2025-10-14","close":4340.6841},{"date":"2025-10-15","close":4397.4868},{"date":"2025-10-16","close":4397.4868},{"date":"2025-10-17","close":4340.6841},{"date":"2025-10-20","close":4402.2202},{"date":"2025-10-21","close":4397.4868},{"date":"2025-10-22","close":4326.4834},{"date":"2025-10-23","close":4326.4834},{"date":"2025-10-24","close":4406.9541},{"date":"2025-10-27","close":4586.8296},{"date":"2025-10-28","close":4511.0923},{"date":"2025-10-29","close":4506.3589},{"date":"2025-10-30","close":4492.1582},{"date":"2025-10-31","close":4468.4902},{"date":"2025-11-03","close":4402.2202},{"date":"2025-11-04","close":4459.0229},{"date":"2025-11-05","close":4885.0444},{"date":"2025-11-06","close":4818.7744},{"date":"2025-11-07","close":4771.439},{"date":"2025-11-10","close":4686.2344},{"date":"2025-11-11","close":4629.4316},{"date":"2025-11-12","close":4695.7017},{"date":"2025-11-13","close":4690.9683},{"date":"2025-11-14","close":4733.5703},{"date":"2025-11-17","close":4761.9717},{"date":"2025-11-18","close":4700.4351},{"date":"2025-11-19","close":4629.4316},{"date":"2025-11-20","close":4705.1689},{"date":"2025-11-21","close":4548.9609},{"date":"2025-11-24","close":4548.9609},{"date":"2025-11-25","close":4563.1616},{"date":"2025-11-26","close":4705.1689},{"date":"2025-11-27","close":4761.9717},{"date":"2025-11-28","close":4979.7158},{"date":"2025-12-01","close":4875.5771},{"date":"2025-12-02","close":4951.3145},{"date":"2025-12-03","close":4894.5117},{"date":"2025-12-04","close":4922.9131},{"date":"2025-12-05","close":5102.7886},{"date":"2025-12-08","close":5197.46},{"date":"2025-12-09","close":5169.0586},{"date":"2025-12-10","close":5197.46},{"date":"2025-12-11","close":5197.46},{"date":"2025-12-12","close":5254.2632},{"date":"2025-12-15","close":5405.7373},{"date":"2025-12-16","close":5727.6201},{"date":"2025-12-17","close":5765.4888},{"date":"2025-12-18","close":5708.6855},{"date":"2025-12-19","close":6409.2539},{"date":"2025-12-22","close":6371.3857},{"date":"2025-12-23","close":5784.4229},{"date":"2025-12-24","close":5282.6646},{"date":"2025-12-26","close":5330.0},{"date":"2025-12-29","close":5170.0},{"date":"2025-12-30","close":5220.0},{"date":"2026-01-02","close":5080.0},{"date":"2026-01-05","close":5150.0},{"date":"2026-01-06","close":5160.0},{"date":"2026-01-07","close":5030.0},{"date":"2026-01-08","close":4850.0},{"date":"2026-01-09","close":4930.0},{"date":"2026-01-12","close":5050.0},{"date":"2026-01-13","close":4995.0},{"date":"2026-01-14","close":5140.0},{"date":"2026-01-15","close":5320.0},{"date":"2026-01-16","close":5260.0},{"date":"2026-01-19","close":5130.0},{"date":"2026-01-20","close":5130.0},{"date":"2026-01-21","close":5080.0},{"date":"2026-01-22","close":5070.0},{"date":"2026-01-23","close":5360.0},{"date":"2026-01-26","close":5430.0},{"date":"2026-01-27","close":5450.0},{"date":"2026-01-28","close":5450.0},{"date":"2026-01-29","close":5560.0},{"date":"2026-01-30","close":6280.0},{"date":"2026-02-02","close":5650.0},{"date":"2026-02-03","close":5810.0},{"date":"2026-02-04","close":6050.0},{"date":"2026-02-05","close":5770.0},{"date":"2026-02-06","close":5780.0},{"date":"2026-02-09","close":5990.0},{"date":"2026-02-10","close":6200.0},{"date":"2026-02-11","close":6040.0},{"date":"2026-02-12","close":6050.0},{"date":"2026-02-13","close":6200.0},{"date":"2026-02-19","close":6440.0},{"date":"2026-02-20","close":6450.0},{"date":"2026-02-23","close":6690.0},{"date":"2026-02-24","close":6570.0},{"date":"2026-02-25","close":6230.0},{"date":"2026-02-26","close":6090.0},{"date":"2026-02-27","close":6070.0},{"date":"2026-03-03","close":5920.0},{"date":"2026-03-04","close":5240.0},{"date":"2026-03-05","close":5850.0},{"date":"2026-03-06","close":5850.0},{"date":"2026-03-09","close":5440.0},{"date":"2026-03-10","close":5750.0},{"date":"2026-03-11","close":5730.0},{"date":"2026-03-12","close":5650.0},{"date":"2026-03-13","close":5740.0},{"date":"2026-03-16","close":5560.0},{"date":"2026-03-17","close":5720.0},{"date":"2026-03-18","close":5800.0},{"date":"2026-03-19","close":5660.0},{"date":"2026-03-20","close":5570.0},{"date":"2026-03-23","close":5230.0},{"date":"2026-03-24","close":5540.0},{"date":"2026-03-25","close":5850.0},{"date":"2026-03-26","close":5750.0},{"date":"2026-03-27","close":6020.0},{"date":"2026-03-30","close":6030.0},{"date":"2026-03-31","close":5740.0},{"date":"2026-04-01","close":6070.0},{"date":"2026-04-02","close":5850.0},{"date":"2026-04-03","close":5850.0},{"date":"2026-04-06","close":5750.0},{"date":"2026-04-07","close":5680.0},{"date":"2026-04-08","close":6050.0},{"date":"2026-04-09","close":5910.0},{"date":"2026-04-10","close":6000.0},{"date":"2026-04-13","close":5880.0},{"date":"2026-04-14","close":6140.0},{"date":"2026-04-15","close":6380.0},{"date":"2026-04-16","close":6490.0},{"date":"2026-04-17","close":6500.0},{"date":"2026-04-20","close":6460.0},{"date":"2026-04-21","close":6280.0},{"date":"2026-04-22","close":6340.0},{"date":"2026-04-23","close":6400.0},{"date":"2026-04-24","close":6570.0},{"date":"2026-04-27","close":6690.0},{"date":"2026-04-28","close":6690.0},{"date":"2026-04-29","close":6590.0},{"date":"2026-04-30","close":6430.0},{"date":"2026-05-04","close":6680.0},{"date":"2026-05-06","close":6600.0},{"date":"2026-05-07","close":6340.0},{"date":"2026-05-08","close":6390.0},{"date":"2026-05-11","close":6540.0},{"date":"2026-05-12","close":6300.0},{"date":"2026-05-13","close":6520.0},{"date":"2026-05-14","close":6400.0},{"date":"2026-05-15","close":6220.0},{"date":"2026-05-18","close":6630.0},{"date":"2026-05-19","close":6460.0},{"date":"2026-05-20","close":6470.0},{"date":"2026-05-21","close":6780.0},{"date":"2026-05-22","close":7050.0},{"date":"2026-05-26","close":7070.0},{"date":"2026-05-27","close":6840.0},{"date":"2026-05-28","close":6280.0},{"date":"2026-05-29","close":6130.0},{"date":"2026-06-01","close":5840.0},{"date":"2026-06-02","close":6380.0},{"date":"2026-06-04","close":5980.0},{"date":"2026-06-05","close":5840.0},{"date":"2026-06-08","close":5190.0},{"date":"2026-06-09","close":5560.0},{"date":"2026-06-10","close":5420.0},{"date":"2026-06-11","close":5450.0},{"date":"2026-06-12","close":5520.0},{"date":"2026-06-15","close":5490.0},{"date":"2026-06-16","close":5340.0},{"date":"2026-06-17","close":5210.0},{"date":"2026-06-18","close":5050.0},{"date":"2026-06-19","close":4820.0},{"date":"2026-06-22","close":4570.0},{"date":"2026-06-23","close":4370.0},{"date":"2026-06-24","close":4390.0},{"date":"2026-06-25","close":4405.0},{"date":"2026-06-26","close":4300.0},{"date":"2026-06-29","close":4750.0},{"date":"2026-06-30","close":4765.0},{"date":"2026-07-01","close":4915.0},{"date":"2026-07-02","close":4890.0},{"date":"2026-07-03","close":4895.0},{"date":"2026-07-06","close":4805.0},{"date":"2026-07-07","close":4650.0},{"date":"2026-07-08","close":4490.0},{"date":"2026-07-09","close":4380.0},{"date":"2026-07-10","close":4550.0},{"date":"2026-07-13","close":4450.0},{"date":"2026-07-14","close":4460.0},{"date":"2026-07-15","close":4580.0},{"date":"2026-07-16","close":4465.0},{"date":"2026-07-20","close":4385.0},{"date":"2026-07-21","close":4430.0},{"date":"2026-07-22","close":4525.0},{"date":"2026-07-23","close":4660.0},{"date":"2026-07-24","close":4490.0},{"date":"2026-07-27","close":4550.0},{"date":"2026-07-28","close":4460.0},{"date":"2026-07-29","close":4165.0},{"date":"2026-07-30","close":4170.0},{"date":"2026-07-31","close":4495.0},{"date":"2026-08-03","close":4580.0},{"date":"2026-08-04","close":4750.0},{"date":"2026-08-05","close":4900.0},{"date":"2026-08-06","close":4895.0},{"date":"2026-08-07","close":4880.0},{"date":"2026-08-10","close":4950.0},{"date":"2026-08-11","close":5090.0},{"date":"2026-08-12","close":5110.0},{"date":"2026-08-13","close":5130.0},{"date":"2026-08-14","close":5070.0},{"date":"2026-08-18","close":4880.0},{"date":"2026-08-19","close":4780.0},{"date":"2026-08-20","close":4895.0},{"date":"2026-08-21","close":4895.0},{"date":"2026-08-24","close":4840.0},{"date":"2026-08-25","close":4950.0},{"date":"2026-08-26","close":4935.0},{"date":"2026-08-27","close":4860.0},{"date":"2026-08-28","close":4890.0},{"date":"2026-08-31","close":4845.0},{"date":"2026-09-01","close":4860.0},{"date":"2026-09-02","close":4790.0},{"date":"2026-09-03","close":4720.0},{"date":"2026-09-04","close":4870.0},{"date":"2026-09-07","close":4750.0},{"date":"2026-09-08","close":4670.0},{"date":"2026-09-09","close":4895.0},{"date":"2026-09-10","close":4825.0},{"date":"2026-09-11","close":4685.0},{"date":"2026-09-14","close":4645.0},{"date":"2026-09-15","close":4570.0},{"date":"2026-09-16","close":4610.0},{"date":"2026-09-17","close":4610.0},{"date":"2026-09-18","close":4615.0},{"date":"2026-09-21","close":4635.0},{"date":"2026-09-22","close":4635.0},{"date":"2026-09-23","close":4680.0},{"date":"2026-09-28","close":4655.0},{"date":"2026-09-29","close":4585.0},{"date":"2026-09-30","close":4595.0},{"date":"2026-10-01","close":4605.0},{"date":"2026-10-02","close":4625.0},{"date":"2026-10-06","close":4700.0},{"date":"2026-10-07","close":4645.0},{"date":"2026-10-08","close":4760.0},{"date":"2026-10-12","close":4620.0},{"date":"2026-10-13","close":4590.0},{"date":"2026-10-14","close":4555.0},{"date":"2026-10-15","close":4430.0},{"date":"2026-10-16","close":4585.0},{"date":"2026-10-19","close":4600.0},{"date":"2026-10-20","close":4580.0},{"date":"2026-10-21","close":4590.0},{"date":"2026-10-22","close":4665.0},{"date":"2026-10-23","close":4475.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3429.0,"foreign_net":-5901.0,"institution_net":2472.0},{"date":"2026-10-21","retail_net":1840.0,"foreign_net":-3111.0,"institution_net":1271.0},{"date":"2026-10-20","retail_net":-980.0,"foreign_net":-2146.0,"institution_net":3126.0},{"date":"2026-10-19","retail_net":-2570.0,"foreign_net":1061.0,"institution_net":1509.0},{"date":"2026-10-16","retail_net":-3920.0,"foreign_net":3670.0,"institution_net":250.0},{"date":"2026-10-15","retail_net":-383.0,"foreign_net":226.0,"institution_net":157.0},{"date":"2026-10-14","retail_net":2333.0,"foreign_net":-2333.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":1672.0,"foreign_net":-1674.0,"institution_net":2.0},{"date":"2026-10-12","retail_net":3898.0,"foreign_net":-6559.0,"institution_net":2661.0},{"date":"2026-10-08","retail_net":-4032.0,"foreign_net":-14.0,"institution_net":4046.0},{"date":"2026-10-07","retail_net":-7995.0,"foreign_net":3914.0,"institution_net":4081.0},{"date":"2026-10-06","retail_net":-3463.0,"foreign_net":3461.0,"institution_net":2.0},{"date":"2026-10-02","retail_net":-1279.0,"foreign_net":1277.0,"institution_net":2.0},{"date":"2026-10-01","retail_net":-3236.0,"foreign_net":3236.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":8557.0,"foreign_net":-8621.0,"institution_net":64.0},{"date":"2026-09-29","retail_net":5277.0,"foreign_net":-5279.0,"institution_net":2.0},{"date":"2026-09-28","retail_net":-648.0,"foreign_net":646.0,"institution_net":2.0},{"date":"2026-09-23","retail_net":-7222.0,"foreign_net":7219.0,"institution_net":3.0},{"date":"2026-09-22","retail_net":1171.0,"foreign_net":-1173.0,"institution_net":2.0},{"date":"2026-09-21","retail_net":-3372.0,"foreign_net":3370.0,"institution_net":2.0},{"date":"2026-09-18","retail_net":2022.0,"foreign_net":-2024.0,"institution_net":2.0},{"date":"2026-09-17","retail_net":1014.0,"foreign_net":-461.0,"institution_net":-553.0},{"date":"2026-09-16","retail_net":2347.0,"foreign_net":-2349.0,"institution_net":2.0},{"date":"2026-09-15","retail_net":-10576.0,"foreign_net":10633.0,"institution_net":-57.0},{"date":"2026-09-14","retail_net":-8757.0,"foreign_net":7987.0,"institution_net":770.0},{"date":"2026-09-11","retail_net":-5444.0,"foreign_net":5442.0,"institution_net":2.0},{"date":"2026-09-10","retail_net":7125.0,"foreign_net":-6961.0,"institution_net":-164.0},{"date":"2026-09-09","retail_net":10967.0,"foreign_net":-8969.0,"institution_net":-1998.0},{"date":"2026-09-08","retail_net":7157.0,"foreign_net":-10659.0,"institution_net":3502.0},{"date":"2026-09-07","retail_net":30480.0,"foreign_net":-31480.0,"institution_net":1000.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":3429.0,"foreign_net":-5901.0,"institution_net":2472.0},"d3":{"retail_net":4289.0,"foreign_net":-11158.0,"institution_net":6869.0},"d7":{"retail_net":-251.0,"foreign_net":-8534.0,"institution_net":8785.0},"d14":{"retail_net":-14686.0,"foreign_net":-4893.0,"institution_net":19579.0},"d30":{"retail_net":25412.0,"foreign_net":-47572.0,"institution_net":22160.0}},"analysis":"최근 5일 외국인 순매수 -6427.00, 기관 순매수 8628.00. 30일 누적: 외국인 -4.76만, 기관 2.22만.","foreign_flow":-6427.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":8628.0},"insider_trades":[],"price_analysis":{"current":4490.0,"low_30d":4255.0,"support":4331.5,"high_30d":5020.0,"change_1d":-3.8,"change_7d":-3.0,"change_30d":-4.5,"resistance":4943.5,"position_in_range":31.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.08,"per":12.02,"quarter":"2024-Q2"},{"pbr":1.0,"per":16.62,"quarter":"2024-Q3"},{"pbr":1.09,"per":28.26,"quarter":"2024-Q4"},{"pbr":1.11,"per":37.27,"quarter":"2025-Q1"},{"pbr":1.31,"per":212.57,"quarter":"2025-Q2"},{"pbr":1.33,"per":35.53,"quarter":"2025-Q3"},{"pbr":1.46,"per":8.56,"quarter":"2025-Q4"},{"pbr":1.48,"per":4.3,"quarter":"2026-Q1"},{"pbr":1.22,"per":3.71,"quarter":"2026-Q2"},{"pbr":0.8,"per":3.49,"quarter":"현재"}],"timeline":[{"close":3583.3127,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3345.0247,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3564.3784,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3493.3748,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4193.9434,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4350.1509,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5220.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5740.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4765.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.23,"pbr_5y_low":1.0,"per_5y_avg":39.87,"per_5y_low":3.71,"current_pbr":0.8,"current_per":3.49,"pbr_5y_high":1.48,"per_5y_high":212.57,"pbr_5y_median":1.22,"per_5y_median":16.62,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -18.5%"},"momentum":{"grade":"C","reason":"RSI 54"},"valuation":{"grade":"C","reason":"PER 3.47x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.47,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.57,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.93,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":51.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":42.77,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.08,"per":12.02,"close":3583.3127,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.0,"per":16.62,"close":3345.0247,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.09,"per":28.26,"close":3564.3784,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.11,"per":37.27,"close":3493.3748,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.31,"per":212.57,"close":4193.9434,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.33,"per":35.53,"close":4350.1509,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.46,"per":8.56,"close":5220.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.48,"per":4.3,"close":5740.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.22,"per":3.71,"close":4765.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.5배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":33.0,"pbr":null,"per":null,"roa":0.004739286174537521,"roe":0.0056906788160543086,"revenue":15995221336.0,"market_cap":null,"net_income":583869048.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":123197677139.0,"total_equity":102600949179.0,"profit_margin":0.0365027176389177,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1726190007.0,"operating_margin":0.10791910725954833},{"eps":737.45,"pbr":1.2,"per":10.56,"roa":0.11434786182840277,"roe":0.1316246457189208,"revenue":19631489955.0,"market_cap":117700000000.0,"net_income":13434663803.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":117489418588.0,"total_equity":102067995926.0,"profit_margin":0.6843425452574111,"dividend_yield":4.64,"fiscal_quarter":"Q1","operating_income":15235384656.0,"operating_margin":0.7760686881598438},{"eps":393.34,"pbr":null,"per":null,"roa":0.06969257077006158,"roe":0.07635517175994516,"revenue":11546358335.0,"market_cap":null,"net_income":7165826837.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":102820526748.0,"total_equity":93848611323.0,"profit_margin":0.6206135847419982,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8515445445.0,"operating_margin":0.7375005346220272},{"eps":120.95,"pbr":null,"per":null,"roa":0.023555274279265015,"roe":0.025518410318520306,"revenue":5687653250.0,"market_cap":null,"net_income":2203464218.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":93544409285.0,"total_equity":86348020527.0,"profit_margin":0.3874118412545631,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2649796344.0,"operating_margin":0.46588570496979576},{"eps":82.71,"pbr":null,"per":null,"roa":0.016623775026410926,"roe":0.017908166791757465,"revenue":5110749980.0,"market_cap":null,"net_income":1506874749.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":90645761664.0,"total_equity":84144556309.0,"profit_margin":0.29484415299063405,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2265214569.0,"operating_margin":0.44322547138179513},{"eps":12.92,"pbr":null,"per":null,"roa":0.0025582512627234295,"roe":0.0028479807341777997,"revenue":3637667995.0,"market_cap":null,"net_income":235350525.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":91996641780.0,"total_equity":82637681560.0,"profit_margin":0.06469818722420269,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":30699959.0,"operating_margin":0.008439461501763577},{"eps":-94.14,"pbr":null,"per":null,"roa":-0.01843212777508486,"roe":-0.01996716231183164,"revenue":-617747793.0,"market_cap":null,"net_income":-1714966597.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":93042247641.0,"total_equity":85889350235.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2163640563.0,"operating_margin":null},{"eps":18.24,"pbr":null,"per":null,"roa":0.003473673609644675,"roe":0.0037927754135356853,"revenue":3611431675.0,"market_cap":null,"net_income":332263499.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":95651905256.0,"total_equity":87604316832.0,"profit_margin":0.09200326322108808,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":591989056.0,"operating_margin":0.16392087938365885},{"eps":156.72,"pbr":null,"per":null,"roa":0.029994082511518784,"roe":0.032715453251750064,"revenue":7747020082.0,"market_cap":null,"net_income":2855144781.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":95190268944.0,"total_equity":87272053333.0,"profit_margin":0.36854748674704674,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3667488127.0,"operating_margin":0.4734063018012969},{"eps":45.33,"pbr":null,"per":null,"roa":0.008607799505235804,"roe":0.009782974313626817,"revenue":3814747046.0,"market_cap":null,"net_income":825848448.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":95941877770.0,"total_equity":84416908552.0,"profit_margin":0.21648839045984808,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1278052620.0,"operating_margin":0.33502945400799716},{"eps":-19.01,"pbr":null,"per":null,"roa":-0.0035221778581861953,"roe":-0.0038997299336130326,"revenue":4931491336.0,"market_cap":null,"net_income":-346380209.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":98342622930.0,"total_equity":88821588904.0,"profit_margin":-0.0702384300001536,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-204394982.0,"operating_margin":-0.04144689062067532},{"eps":115.0,"pbr":null,"per":null,"roa":0.021234234231300865,"roe":0.023460346292840717,"revenue":4788121134.0,"market_cap":null,"net_income":2090399297.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":98444769622.0,"total_equity":89103514113.0,"profit_margin":0.43658028660893106,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2057530937.0,"operating_margin":0.4297157234368332}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":298.04,"per":12.02,"date":"2024-06","close":3583.31,"source":"reported"},{"eps":298.04,"per":11.51,"date":"2024-07","close":3430.45,"source":"reported"},{"eps":298.04,"per":12.26,"date":"2024-08","close":3655.25,"source":"reported"},{"eps":201.28,"per":16.62,"date":"2024-09","close":3345.02,"source":"reported"},{"eps":201.28,"per":17.6,"date":"2024-10","close":3542.85,"source":"reported"},{"eps":201.28,"per":17.36,"date":"2024-11","close":3493.39,"source":"reported"},{"eps":126.15,"per":28.26,"date":"2024-12","close":3564.38,"source":"reported"},{"eps":126.15,"per":26.75,"date":"2025-01","close":3375.04,"source":"reported"},{"eps":126.15,"per":30.58,"date":"2025-02","close":3857.86,"source":"reported"},{"eps":93.74,"per":37.27,"date":"2025-03","close":3493.37,"source":"reported"},{"eps":93.74,"per":42.27,"date":"2025-04","close":3962.0,"source":"reported"},{"eps":93.74,"per":42.77,"date":"2025-05","close":4009.33,"source":"reported"},{"eps":19.73,"per":212.57,"date":"2025-06","close":4193.94,"source":"reported"},{"eps":19.73,"per":216.89,"date":"2025-07","close":4279.15,"source":"reported"},{"eps":19.73,"per":207.53,"date":"2025-08","close":4094.54,"source":"reported"},{"eps":122.44,"per":35.53,"date":"2025-09","close":4350.15,"source":"reported"},{"eps":122.44,"per":36.5,"date":"2025-10","close":4468.49,"source":"reported"},{"eps":122.44,"per":40.67,"date":"2025-11","close":4979.72,"source":"reported"},{"eps":609.92,"per":8.56,"date":"2025-12","close":5220.0,"source":"reported"},{"eps":609.92,"per":10.3,"date":"2026-01","close":6280.0,"source":"reported"},{"eps":609.92,"per":9.95,"date":"2026-02","close":6070.0,"source":"reported"},{"eps":1334.45,"per":4.3,"date":"2026-03","close":5740.0,"source":"reported"},{"eps":1334.45,"per":4.82,"date":"2026-04","close":6430.0,"source":"reported"},{"eps":1334.45,"per":4.59,"date":"2026-05","close":6130.0,"source":"reported"},{"eps":1284.74,"per":3.71,"date":"2026-06","close":4765.0,"source":"reported"},{"eps":1284.74,"per":3.5,"date":"2026-07","close":4495.0,"source":"reported"},{"eps":1284.74,"per":3.77,"date":"2026-08","close":4845.0,"source":"reported"},{"eps":1284.74,"per":3.58,"date":"2026-09","close":4595.0,"source":"reported"},{"eps":1284.74,"per":3.48,"date":"2026-10","close":4475.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":38.12,"std":60.62,"count":29,"current":3.48,"lower_1sd":0.0,"upper_1sd":98.74},"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":"스톤브릿지벤처스","phase":"above-fold","symbol_resolved":true}