{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:13.089733+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-12.2,"direction":"higher_better","percentile":36},{"name":"영업이익 성장률","unit":"%","value":-43.8,"direction":"higher_better","percentile":20}],"summary":"매출 -12.2%","percentile":28},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":47.5,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":10.4,"direction":"higher_better","percentile":67}],"summary":"RSI 47","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.15x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.8x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"지앤비에스 에코(382800)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1760.60억. 현재가 5,530원, 전일 대비 -2.5%, 30일 +10.4%. PER 8.2배 / ROE 4.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 50.13만, 기관 순매도 2.69만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.61,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.61%","value_pct":1.61},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.61},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":132.8787376504406,"grade":"D","trend":"하락","atr_14":588.5714285714286,"rsi_14":47.486033519553075,"sma_20":5957.5,"sma_60":5283.666666666667,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.5로 중립 구간입니다. MACD(132.88)가 시그널선(220.82)을 하회합니다(데드크로스). SMA20 5958, SMA60 5284 — 혼조세입니다. 볼린저밴드 4796~7119 (현재 위치 32%).","bb_lower":4796.382004273468,"bb_upper":7118.617995726532,"macd_signal":220.82434482559904},"change_pct":-2.65,"chart_data":[{"date":"2024-10-23","open":2996,"high":3160,"low":2996,"close":3155,"volume":93917,"rsi_14":31.76,"sma_20":3562.0,"sma_60":3686.75,"sma_120":4474.17},{"date":"2024-10-24","open":3085,"high":3108,"low":3019,"close":3071,"volume":90044,"rsi_14":30.34,"sma_20":3549.75,"sma_60":3672.58,"sma_120":4458.83},{"date":"2024-10-25","open":3085,"high":3094,"low":3029,"close":3085,"volume":54410,"rsi_14":32.95,"sma_20":3532.5,"sma_60":3659.17,"sma_120":4443.46},{"date":"2024-10-28","open":3057,"high":3132,"low":3029,"close":3122,"volume":63880,"rsi_14":29.27,"sma_20":3517.25,"sma_60":3647.92,"sma_120":4428.42},{"date":"2024-10-29","open":3094,"high":3127,"low":3057,"close":3118,"volume":71584,"rsi_14":29.45,"sma_20":3496.75,"sma_60":3637.67,"sma_120":4409.25},{"date":"2024-10-30","open":3118,"high":3127,"low":3010,"close":3033,"volume":97942,"rsi_14":30.0,"sma_20":3468.5,"sma_60":3624.33,"sma_120":4387.33},{"date":"2024-10-31","open":3038,"high":3122,"low":2949,"close":3080,"volume":79248,"rsi_14":33.73,"sma_20":3449.0,"sma_60":3612.58,"sma_120":4364.33},{"date":"2024-11-01","open":3010,"high":3080,"low":2996,"close":3005,"volume":65050,"rsi_14":29.28,"sma_20":3428.0,"sma_60":3598.92,"sma_120":4341.92},{"date":"2024-11-04","open":2977,"high":3071,"low":2977,"close":3071,"volume":32360,"rsi_14":32.98,"sma_20":3412.5,"sma_60":3584.08,"sma_120":4319.5},{"date":"2024-11-05","open":3024,"high":3094,"low":3024,"close":3080,"volume":40609,"rsi_14":37.14,"sma_20":3393.25,"sma_60":3572.25,"sma_120":4298.08},{"date":"2024-11-06","open":3085,"high":3136,"low":2963,"close":3001,"volume":93117,"rsi_14":35.14,"sma_20":3370.25,"sma_60":3570.08,"sma_120":4277.38},{"date":"2024-11-07","open":3001,"high":3001,"low":2851,"close":2898,"volume":204699,"rsi_14":35.14,"sma_20":3347.0,"sma_60":3563.0,"sma_120":4256.67},{"date":"2024-11-08","open":2902,"high":2972,"low":2874,"close":2874,"volume":85413,"rsi_14":34.21,"sma_20":3322.25,"sma_60":3553.25,"sma_120":4236.75},{"date":"2024-11-11","open":2874,"high":2874,"low":2762,"close":2762,"volume":186172,"rsi_14":34.95,"sma_20":3290.5,"sma_60":3542.75,"sma_120":4216.08},{"date":"2024-11-12","open":2762,"high":2766,"low":2621,"close":2621,"volume":179201,"rsi_14":19.68,"sma_20":3250.25,"sma_60":3528.0,"sma_120":4195.58},{"date":"2024-11-13","open":2621,"high":2664,"low":2565,"close":2570,"volume":107806,"rsi_14":20.44,"sma_20":3211.75,"sma_60":3511.17,"sma_120":4175.04},{"date":"2024-11-14","open":2570,"high":2664,"low":2561,"close":2598,"volume":68625,"rsi_14":21.74,"sma_20":3176.5,"sma_60":3496.33,"sma_120":4154.83},{"date":"2024-11-15","open":2575,"high":2664,"low":2509,"close":2654,"volume":131841,"rsi_14":23.4,"sma_20":3149.75,"sma_60":3478.92,"sma_120":4134.88},{"date":"2024-11-18","open":2626,"high":2696,"low":2579,"close":2649,"volume":73604,"rsi_14":23.4,"sma_20":3122.75,"sma_60":3461.25,"sma_120":4113.29},{"date":"2024-11-19","open":2654,"high":2696,"low":2626,"close":2687,"volume":44495,"rsi_14":29.21,"sma_20":3104.75,"sma_60":3444.33,"sma_120":4091.71},{"date":"2024-11-20","open":2664,"high":2710,"low":2659,"close":2706,"volume":31012,"rsi_14":26.74,"sma_20":3080.75,"sma_60":3425.58,"sma_120":4069.88},{"date":"2024-11-21","open":2706,"high":2738,"low":2687,"close":2715,"volume":49611,"rsi_14":30.38,"sma_20":3061.75,"sma_60":3407.5,"sma_120":4049.29},{"date":"2024-11-22","open":2692,"high":2776,"low":2692,"close":2724,"volume":56472,"rsi_14":24.66,"sma_20":3042.5,"sma_60":3391.83,"sma_120":4029.38},{"date":"2024-11-25","open":2724,"high":2785,"low":2696,"close":2766,"volume":92808,"rsi_14":28.1,"sma_20":3023.5,"sma_60":3376.83,"sma_120":4009.25},{"date":"2024-11-26","open":2734,"high":2776,"low":2734,"close":2766,"volume":53217,"rsi_14":31.62,"sma_20":3004.75,"sma_60":3360.5,"sma_120":3989.04},{"date":"2024-11-27","open":2766,"high":2785,"low":2710,"close":2743,"volume":61200,"rsi_14":36.13,"sma_20":2989.25,"sma_60":3344.25,"sma_120":3969.21},{"date":"2024-11-28","open":2729,"high":2748,"low":2692,"close":2706,"volume":48444,"rsi_14":35.25,"sma_20":2969.25,"sma_60":3328.08,"sma_120":3948.38},{"date":"2024-11-29","open":2701,"high":2706,"low":2603,"close":2654,"volume":52558,"rsi_14":39.45,"sma_20":2950.5,"sma_60":3312.92,"sma_120":3927.92},{"date":"2024-12-02","open":2654,"high":2673,"low":2462,"close":2546,"volume":221613,"rsi_14":42.16,"sma_20":2922.5,"sma_60":3295.08,"sma_120":3907.92},{"date":"2024-12-03","open":2518,"high":2565,"low":2500,"close":2551,"volume":101382,"rsi_14":47.83,"sma_20":2894.25,"sma_60":3278.33,"sma_120":3886.96},{"date":"2024-12-04","open":2453,"high":2523,"low":2429,"close":2467,"volume":103542,"rsi_14":36.54,"sma_20":2865.75,"sma_60":3261.58,"sma_120":3865.92},{"date":"2024-12-05","open":2472,"high":2486,"low":2378,"close":2397,"volume":118275,"rsi_14":24.3,"sma_20":2839.0,"sma_60":3246.17,"sma_120":3844.33},{"date":"2024-12-06","open":2397,"high":2490,"low":2256,"close":2472,"volume":308950,"rsi_14":34.43,"sma_20":2817.5,"sma_60":3231.83,"sma_120":3822.0},{"date":"2024-12-09","open":2448,"high":2462,"low":2294,"close":2336,"volume":317275,"rsi_14":23.78,"sma_20":2794.75,"sma_60":3217.83,"sma_120":3798.96},{"date":"2024-12-10","open":2336,"high":2518,"low":2336,"close":2509,"volume":122440,"rsi_14":38.07,"sma_20":2788.75,"sma_60":3205.67,"sma_120":3778.71},{"date":"2024-12-11","open":2458,"high":2682,"low":2458,"close":2668,"volume":73746,"rsi_14":47.6,"sma_20":2794.0,"sma_60":3197.33,"sma_120":3759.46},{"date":"2024-12-12","open":2692,"high":2781,"low":2654,"close":2752,"volume":86439,"rsi_14":51.34,"sma_20":2802.25,"sma_60":3190.42,"sma_120":3741.79},{"date":"2024-12-13","open":2724,"high":2912,"low":2724,"close":2893,"volume":135374,"rsi_14":55.51,"sma_20":2815.0,"sma_60":3182.75,"sma_120":3725.46},{"date":"2024-12-16","open":2884,"high":2935,"low":2874,"close":2879,"volume":53585,"rsi_14":54.84,"sma_20":2827.25,"sma_60":3176.33,"sma_120":3707.0},{"date":"2024-12-17","open":2898,"high":2987,"low":2837,"close":2888,"volume":73929,"rsi_14":56.33,"sma_20":2838.0,"sma_60":3170.08,"sma_120":3689.04},{"date":"2024-12-18","open":2888,"high":2996,"low":2865,"close":2949,"volume":52149,"rsi_14":60.4,"sma_20":2851.0,"sma_60":3164.58,"sma_120":3670.54},{"date":"2024-12-19","open":2940,"high":2944,"low":2851,"close":2879,"volume":40773,"rsi_14":59.45,"sma_20":2859.75,"sma_60":3157.08,"sma_120":3652.92},{"date":"2024-12-20","open":2879,"high":2884,"low":2734,"close":2823,"volume":65908,"rsi_14":62.14,"sma_20":2865.0,"sma_60":3146.67,"sma_120":3634.62},{"date":"2024-12-23","open":2818,"high":2930,"low":2818,"close":2921,"volume":48620,"rsi_14":65.02,"sma_20":2873.25,"sma_60":3138.0,"sma_120":3617.54},{"date":"2024-12-24","open":2949,"high":3637,"low":2912,"close":3239,"volume":2665885,"rsi_14":76.36,"sma_20":2898.5,"sma_60":3133.33,"sma_120":3603.88},{"date":"2024-12-26","open":3207,"high":3361,"low":3178,"close":3244,"volume":281290,"rsi_14":80.27,"sma_20":2925.25,"sma_60":3127.67,"sma_120":3590.08},{"date":"2024-12-27","open":3277,"high":3286,"low":3136,"close":3174,"volume":174103,"rsi_14":75.17,"sma_20":2950.25,"sma_60":3122.83,"sma_120":3575.83},{"date":"2024-12-30","open":3113,"high":3178,"low":3071,"close":3118,"volume":120984,"rsi_14":79.72,"sma_20":2975.0,"sma_60":3117.83,"sma_120":3560.08},{"date":"2025-01-02","open":3104,"high":3150,"low":3066,"close":3127,"volume":46305,"rsi_14":76.83,"sma_20":3006.0,"sma_60":3113.67,"sma_120":3543.92},{"date":"2025-01-03","open":3127,"high":3244,"low":3127,"close":3244,"volume":127323,"rsi_14":75.95,"sma_20":3043.0,"sma_60":3110.17,"sma_120":3529.12},{"date":"2025-01-06","open":3230,"high":3394,"low":3230,"close":3305,"volume":121234,"rsi_14":75.43,"sma_20":3087.75,"sma_60":3107.92,"sma_120":3515.04},{"date":"2025-01-07","open":3370,"high":3918,"low":3352,"close":3876,"volume":1962405,"rsi_14":82.41,"sma_20":3166.75,"sma_60":3117.58,"sma_120":3506.46},{"date":"2025-01-08","open":3806,"high":3853,"low":3726,"close":3838,"volume":233464,"rsi_14":81.16,"sma_20":3239.75,"sma_60":3126.5,"sma_120":3497.38},{"date":"2025-01-09","open":3778,"high":3998,"low":3768,"close":3899,"volume":265875,"rsi_14":81.76,"sma_20":3323.25,"sma_60":3136.17,"sma_120":3489.0},{"date":"2025-01-10","open":3932,"high":3984,"low":3824,"close":3876,"volume":154577,"rsi_14":79.82,"sma_20":3396.25,"sma_60":3145.08,"sma_120":3481.67},{"date":"2025-01-13","open":3829,"high":4119,"low":3778,"close":3871,"volume":248584,"rsi_14":83.33,"sma_20":3460.5,"sma_60":3155.42,"sma_120":3474.21},{"date":"2025-01-14","open":3871,"high":3970,"low":3829,"close":3904,"volume":65178,"rsi_14":86.9,"sma_20":3522.0,"sma_60":3166.92,"sma_120":3467.12},{"date":"2025-01-15","open":3904,"high":3951,"low":3773,"close":3773,"volume":77586,"rsi_14":78.44,"sma_20":3569.0,"sma_60":3177.92,"sma_120":3459.79},{"date":"2025-01-16","open":3862,"high":3974,"low":3782,"close":3955,"volume":106104,"rsi_14":76.29,"sma_20":3626.5,"sma_60":3192.17,"sma_120":3456.25},{"date":"2025-01-17","open":3923,"high":4035,"low":3801,"close":3829,"volume":191329,"rsi_14":69.72,"sma_20":3676.75,"sma_60":3206.5,"sma_120":3453.38},{"date":"2025-01-20","open":3829,"high":3857,"low":3726,"close":3745,"volume":90705,"rsi_14":69.06,"sma_20":3719.25,"sma_60":3217.0,"sma_120":3451.88},{"date":"2025-01-21","open":3750,"high":3750,"low":3675,"close":3745,"volume":47819,"rsi_14":71.75,"sma_20":3765.5,"sma_60":3229.0,"sma_120":3450.79},{"date":"2025-01-22","open":3726,"high":3726,"low":3632,"close":3703,"volume":111355,"rsi_14":69.52,"sma_20":3812.5,"sma_60":3240.0,"sma_120":3449.58},{"date":"2025-01-23","open":3703,"high":3703,"low":3609,"close":3642,"volume":51807,"rsi_14":64.03,"sma_20":3851.0,"sma_60":3249.25,"sma_120":3448.58},{"date":"2025-01-24","open":3642,"high":3750,"low":3604,"close":3642,"volume":41433,"rsi_14":62.41,"sma_20":3872.5,"sma_60":3258.58,"sma_120":3448.12},{"date":"2025-01-31","open":3595,"high":3698,"low":3534,"close":3572,"volume":58738,"rsi_14":32.24,"sma_20":3890.0,"sma_60":3268.17,"sma_120":3446.25},{"date":"2025-02-03","open":3548,"high":3548,"low":3295,"close":3497,"volume":117958,"rsi_14":30.89,"sma_20":3907.25,"sma_60":3275.58,"sma_120":3444.08},{"date":"2025-02-04","open":3501,"high":3623,"low":3501,"close":3511,"volume":43578,"rsi_14":27.07,"sma_20":3928.25,"sma_60":3284.58,"sma_120":3441.75},{"date":"2025-02-05","open":3478,"high":3586,"low":3478,"close":3558,"volume":42620,"rsi_14":31.72,"sma_20":3951.25,"sma_60":3293.25,"sma_120":3438.67},{"date":"2025-02-06","open":3609,"high":3609,"low":3441,"close":3558,"volume":61935,"rsi_14":31.89,"sma_20":3968.0,"sma_60":3301.75,"sma_120":3437.0},{"date":"2025-02-07","open":3558,"high":3572,"low":3487,"close":3553,"volume":40345,"rsi_14":29.05,"sma_20":3981.25,"sma_60":3311.58,"sma_120":3440.83},{"date":"2025-02-10","open":3492,"high":3534,"low":3459,"close":3520,"volume":76760,"rsi_14":32.91,"sma_20":3962.25,"sma_60":3322.67,"sma_120":3442.83},{"date":"2025-02-11","open":3520,"high":4007,"low":3310,"close":3553,"volume":161750,"rsi_14":15.87,"sma_20":3947.0,"sma_60":3334.75,"sma_120":3444.0},{"date":"2025-02-12","open":3548,"high":3604,"low":3473,"close":3506,"volume":54640,"rsi_14":18.35,"sma_20":3926.0,"sma_60":3348.0,"sma_120":3445.38},{"date":"2025-02-13","open":3553,"high":3604,"low":3515,"close":3586,"volume":52982,"rsi_14":34.26,"sma_20":3910.5,"sma_60":3365.17,"sma_120":3446.58},{"date":"2025-02-14","open":3586,"high":3661,"low":3567,"close":3656,"volume":71172,"rsi_14":42.28,"sma_20":3899.0,"sma_60":3384.5,"sma_120":3447.83},{"date":"2025-02-17","open":3614,"high":3848,"low":3614,"close":3834,"volume":124401,"rsi_14":59.21,"sma_20":3895.25,"sma_60":3406.5,"sma_120":3451.42},{"date":"2025-02-18","open":3834,"high":3871,"low":3778,"close":3834,"volume":107346,"rsi_14":64.75,"sma_20":3898.5,"sma_60":3427.5,"sma_120":3453.21},{"date":"2025-02-19","open":3834,"high":3979,"low":3801,"close":3867,"volume":109248,"rsi_14":66.44,"sma_20":3893.75,"sma_60":3449.17,"sma_120":3455.21},{"date":"2025-02-20","open":3862,"high":3881,"low":3824,"close":3838,"volume":69453,"rsi_14":70.8,"sma_20":3894.25,"sma_60":3469.67,"sma_120":3457.0},{"date":"2025-02-21","open":3801,"high":3838,"low":3689,"close":3745,"volume":81666,"rsi_14":68.79,"sma_20":3894.25,"sma_60":3488.17,"sma_120":3456.88},{"date":"2025-02-24","open":3717,"high":3792,"low":3604,"close":3792,"volume":48899,"rsi_14":70.27,"sma_20":3896.75,"sma_60":3507.33,"sma_120":3457.42},{"date":"2025-02-25","open":3792,"high":3885,"low":3684,"close":3707,"volume":35173,"rsi_14":60.26,"sma_20":3897.0,"sma_60":3524.83,"sma_120":3458.33},{"date":"2025-02-26","open":3717,"high":3721,"low":3665,"close":3693,"volume":36162,"rsi_14":59.12,"sma_20":3899.75,"sma_60":3541.33,"sma_120":3459.08},{"date":"2025-02-27","open":3698,"high":3707,"low":3604,"close":3623,"volume":38982,"rsi_14":54.34,"sma_20":3898.75,"sma_60":3556.58,"sma_120":3458.54},{"date":"2025-02-28","open":3623,"high":3623,"low":3483,"close":3562,"volume":49018,"rsi_14":52.51,"sma_20":3898.25,"sma_60":3571.17,"sma_120":3457.71},{"date":"2025-03-04","open":3478,"high":3572,"low":3427,"close":3567,"volume":62239,"rsi_14":50.87,"sma_20":3902.0,"sma_60":3586.5,"sma_120":3457.29},{"date":"2025-03-05","open":3572,"high":3637,"low":3497,"close":3590,"volume":28905,"rsi_14":55.36,"sma_20":3906.25,"sma_60":3603.17,"sma_120":3458.04},{"date":"2025-03-06","open":3595,"high":3670,"low":3548,"close":3661,"volume":55453,"rsi_14":54.82,"sma_20":3911.75,"sma_60":3623.0,"sma_120":3459.04},{"date":"2025-03-07","open":3632,"high":3890,"low":3586,"close":3623,"volume":70508,"rsi_14":47.8,"sma_20":3915.25,"sma_60":3642.08,"sma_120":3460.21},{"date":"2025-03-10","open":3628,"high":3632,"low":3553,"close":3628,"volume":31842,"rsi_14":31.97,"sma_20":3919.25,"sma_60":3662.75,"sma_120":3462.17},{"date":"2025-03-11","open":3567,"high":3614,"low":3497,"close":3567,"volume":45644,"rsi_14":28.89,"sma_20":3921.75,"sma_60":3683.58,"sma_120":3464.88},{"date":"2025-03-12","open":3558,"high":3618,"low":3539,"close":3586,"volume":23549,"rsi_14":27.27,"sma_20":3923.5,"sma_60":3703.42,"sma_120":3467.62},{"date":"2025-03-13","open":3590,"high":3623,"low":3455,"close":3544,"volume":87645,"rsi_14":26.67,"sma_20":3925.5,"sma_60":3724.92,"sma_120":3471.38},{"date":"2025-03-14","open":3539,"high":3539,"low":3455,"close":3469,"volume":29885,"rsi_14":27.48,"sma_20":3919.25,"sma_60":3742.0,"sma_120":3473.83},{"date":"2025-03-17","open":3450,"high":3473,"low":3389,"close":3459,"volume":49924,"rsi_14":21.14,"sma_20":3908.75,"sma_60":3756.08,"sma_120":3476.71},{"date":"2025-03-18","open":3427,"high":3464,"low":3263,"close":3464,"volume":63889,"rsi_14":25.47,"sma_20":3889.0,"sma_60":3768.75,"sma_120":3479.58},{"date":"2025-03-19","open":3459,"high":3459,"low":3384,"close":3450,"volume":53475,"rsi_14":25.47,"sma_20":3868.5,"sma_60":3778.67,"sma_120":3480.71},{"date":"2025-03-20","open":3422,"high":3469,"low":3422,"close":3450,"volume":28585,"rsi_14":29.67,"sma_20":3846.25,"sma_60":3788.83,"sma_120":3482.58},{"date":"2025-03-21","open":3389,"high":3478,"low":3384,"close":3408,"volume":27872,"rsi_14":31.03,"sma_20":3823.25,"sma_60":3798.08,"sma_120":3484.08},{"date":"2025-03-24","open":3412,"high":3455,"low":3342,"close":3445,"volume":49512,"rsi_14":36.17,"sma_20":3807.25,"sma_60":3806.92,"sma_120":3485.75},{"date":"2025-03-25","open":3417,"high":3445,"low":3370,"close":3389,"volume":27433,"rsi_14":28.71,"sma_20":3785.75,"sma_60":3816.0,"sma_120":3486.54},{"date":"2025-03-26","open":3389,"high":3408,"low":3314,"close":3408,"volume":41455,"rsi_14":20.0,"sma_20":3769.75,"sma_60":3826.42,"sma_120":3486.54},{"date":"2025-03-27","open":3389,"high":3403,"low":3324,"close":3356,"volume":16452,"rsi_14":19.35,"sma_20":3751.75,"sma_60":3834.17,"sma_120":3486.08},{"date":"2025-03-28","open":3319,"high":3361,"low":3178,"close":3183,"volume":111007,"rsi_14":13.18,"sma_20":3728.25,"sma_60":3833.17,"sma_120":3483.25},{"date":"2025-03-31","open":3174,"high":3174,"low":3015,"close":3080,"volume":89220,"rsi_14":12.32,"sma_20":3702.5,"sma_60":3830.25,"sma_120":3478.96},{"date":"2025-04-01","open":3061,"high":3122,"low":3043,"close":3089,"volume":55781,"rsi_14":11.03,"sma_20":3677.0,"sma_60":3828.75,"sma_120":3475.79},{"date":"2025-04-02","open":3061,"high":3118,"low":3010,"close":3033,"volume":35205,"rsi_14":10.79,"sma_20":3647.25,"sma_60":3827.25,"sma_120":3472.54},{"date":"2025-04-03","open":3033,"high":3089,"low":2930,"close":3089,"volume":36477,"rsi_14":20.0,"sma_20":3616.75,"sma_60":3826.58,"sma_120":3470.12},{"date":"2025-04-04","open":3089,"high":3094,"low":2987,"close":3080,"volume":24170,"rsi_14":20.0,"sma_20":3587.75,"sma_60":3823.67,"sma_120":3466.92},{"date":"2025-04-07","open":3071,"high":3071,"low":2781,"close":2827,"volume":183070,"rsi_14":13.83,"sma_20":3545.0,"sma_60":3815.17,"sma_120":3461.54},{"date":"2025-04-08","open":2837,"high":2869,"low":2715,"close":2762,"volume":65075,"rsi_14":13.07,"sma_20":3502.0,"sma_60":3795.33,"sma_120":3456.46},{"date":"2025-04-09","open":2799,"high":2818,"low":2542,"close":2715,"volume":57359,"rsi_14":12.44,"sma_20":3455.5,"sma_60":3775.33,"sma_120":3450.92},{"date":"2025-04-10","open":2757,"high":2916,"low":2757,"close":2912,"volume":51073,"rsi_14":28.1,"sma_20":3421.75,"sma_60":3757.75,"sma_120":3446.96},{"date":"2025-04-11","open":2912,"high":2987,"low":2813,"close":2987,"volume":25432,"rsi_14":30.4,"sma_20":3396.0,"sma_60":3741.92,"sma_120":3443.5},{"date":"2025-04-14","open":2968,"high":3005,"low":2935,"close":2987,"volume":41141,"rsi_14":31.93,"sma_20":3370.75,"sma_60":3726.17,"sma_120":3440.79},{"date":"2025-04-15","open":2996,"high":3150,"low":2949,"close":3127,"volume":38807,"rsi_14":38.64,"sma_20":3352.75,"sma_60":3712.33,"sma_120":3439.62},{"date":"2025-04-16","open":3127,"high":3127,"low":3033,"close":3075,"volume":40406,"rsi_14":38.64,"sma_20":3332.75,"sma_60":3699.92,"sma_120":3438.92},{"date":"2025-04-17","open":3146,"high":3347,"low":3071,"close":3338,"volume":144881,"rsi_14":55.83,"sma_20":3326.75,"sma_60":3688.92,"sma_120":3440.54},{"date":"2025-04-18","open":3338,"high":3412,"low":3244,"close":3366,"volume":100177,"rsi_14":61.42,"sma_20":3324.5,"sma_60":3680.67,"sma_120":3443.58},{"date":"2025-04-21","open":3366,"high":3417,"low":3239,"close":3249,"volume":53728,"rsi_14":55.86,"sma_20":3314.0,"sma_60":3671.83,"sma_120":3444.42},{"date":"2025-04-22","open":3221,"high":3333,"low":3197,"close":3295,"volume":31562,"rsi_14":59.72,"sma_20":3309.0,"sma_60":3663.83,"sma_120":3446.42},{"date":"2025-04-23","open":3356,"high":3403,"low":3263,"close":3314,"volume":40635,"rsi_14":58.57,"sma_20":3304.0,"sma_60":3656.92,"sma_120":3448.46},{"date":"2025-04-24","open":3314,"high":3366,"low":3244,"close":3333,"volume":51333,"rsi_14":59.57,"sma_20":3302.75,"sma_60":3651.42,"sma_120":3450.33},{"date":"2025-04-25","open":3366,"high":3441,"low":3333,"close":3417,"volume":80877,"rsi_14":75.61,"sma_20":3315.25,"sma_60":3647.42,"sma_120":3453.0},{"date":"2025-04-28","open":3384,"high":3427,"low":3277,"close":3370,"volume":40772,"rsi_14":76.86,"sma_20":3330.75,"sma_60":3643.83,"sma_120":3456.0},{"date":"2025-04-29","open":3370,"high":3445,"low":3244,"close":3267,"volume":62109,"rsi_14":73.23,"sma_20":3340.25,"sma_60":3639.75,"sma_120":3457.67},{"date":"2025-04-30","open":3244,"high":3370,"low":3164,"close":3281,"volume":88034,"rsi_14":68.37,"sma_20":3353.5,"sma_60":3635.67,"sma_120":3460.12},{"date":"2025-05-02","open":3281,"high":3366,"low":3230,"close":3356,"volume":39558,"rsi_14":68.37,"sma_20":3367.75,"sma_60":3632.08,"sma_120":3462.67},{"date":"2025-05-07","open":3356,"high":3487,"low":3277,"close":3464,"volume":114428,"rsi_14":71.43,"sma_20":3388.25,"sma_60":3630.42,"sma_120":3466.08},{"date":"2025-05-08","open":3422,"high":3820,"low":3422,"close":3684,"volume":815729,"rsi_14":73.33,"sma_20":3434.0,"sma_60":3632.75,"sma_120":3472.17},{"date":"2025-05-09","open":3684,"high":3740,"low":3590,"close":3651,"volume":138125,"rsi_14":74.5,"sma_20":3481.5,"sma_60":3635.08,"sma_120":3478.88},{"date":"2025-05-12","open":3820,"high":4166,"low":3782,"close":3946,"volume":1064683,"rsi_14":75.19,"sma_20":3547.25,"sma_60":3642.08,"sma_120":3488.42},{"date":"2025-05-13","open":3946,"high":3993,"low":3876,"close":3988,"volume":181858,"rsi_14":75.48,"sma_20":3604.75,"sma_60":3650.67,"sma_120":3499.33},{"date":"2025-05-14","open":4035,"high":4175,"low":4002,"close":4110,"volume":452586,"rsi_14":85.11,"sma_20":3664.75,"sma_60":3660.0,"sma_120":3512.58},{"date":"2025-05-15","open":4110,"high":4115,"low":3965,"close":3965,"volume":256891,"rsi_14":75.27,"sma_20":3717.0,"sma_60":3665.5,"sma_120":3525.0},{"date":"2025-05-16","open":3974,"high":4119,"low":3951,"close":4073,"volume":182969,"rsi_14":76.82,"sma_20":3767.5,"sma_60":3669.75,"sma_120":3538.12},{"date":"2025-05-19","open":4152,"high":4152,"low":3885,"close":3904,"volume":158368,"rsi_14":68.26,"sma_20":3811.75,"sma_60":3671.0,"sma_120":3549.25},{"date":"2025-05-20","open":3867,"high":4040,"low":3867,"close":3993,"volume":107076,"rsi_14":68.36,"sma_20":3846.75,"sma_60":3673.25,"sma_120":3561.21},{"date":"2025-05-21","open":3993,"high":4068,"low":3927,"close":4021,"volume":84562,"rsi_14":71.0,"sma_20":3881.75,"sma_60":3676.5,"sma_120":3573.08},{"date":"2025-05-22","open":4016,"high":4016,"low":3904,"close":3965,"volume":97855,"rsi_14":73.21,"sma_20":3920.0,"sma_60":3680.42,"sma_120":3584.29},{"date":"2025-05-23","open":3951,"high":4054,"low":3853,"close":3895,"volume":83798,"rsi_14":69.67,"sma_20":3952.0,"sma_60":3682.25,"sma_120":3594.79},{"date":"2025-05-26","open":3862,"high":3909,"low":3792,"close":3834,"volume":47096,"rsi_14":65.45,"sma_20":3979.75,"sma_60":3684.5,"sma_120":3604.67},{"date":"2025-05-27","open":3834,"high":3885,"low":3745,"close":3829,"volume":43682,"rsi_14":62.66,"sma_20":4006.25,"sma_60":3686.92,"sma_120":3614.12},{"date":"2025-05-28","open":3838,"high":3946,"low":3810,"close":3848,"volume":73916,"rsi_14":56.6,"sma_20":4029.25,"sma_60":3690.92,"sma_120":3623.75},{"date":"2025-05-29","open":3848,"high":3913,"low":3810,"close":3885,"volume":73067,"rsi_14":59.4,"sma_20":4056.75,"sma_60":3696.67,"sma_120":3633.92},{"date":"2025-05-30","open":3881,"high":3913,"low":3815,"close":3824,"volume":36138,"rsi_14":43.98,"sma_20":4086.5,"sma_60":3701.25,"sma_120":3643.88},{"date":"2025-06-02","open":3824,"high":3824,"low":3455,"close":3483,"volume":483737,"rsi_14":30.71,"sma_20":4097.25,"sma_60":3699.33,"sma_120":3651.25},{"date":"2025-06-04","open":3586,"high":3787,"low":3492,"close":3670,"volume":213746,"rsi_14":34.01,"sma_20":4114.0,"sma_60":3699.5,"sma_120":3661.25},{"date":"2025-06-05","open":3745,"high":3829,"low":3675,"close":3806,"volume":119368,"rsi_14":44.18,"sma_20":4132.25,"sma_60":3702.75,"sma_120":3672.42},{"date":"2025-06-09","open":3801,"high":3815,"low":3483,"close":3684,"volume":280263,"rsi_14":35.93,"sma_20":4132.25,"sma_60":3703.75,"sma_120":3683.25},{"date":"2025-06-10","open":3684,"high":3726,"low":3642,"close":3656,"volume":70923,"rsi_14":40.0,"sma_20":4132.5,"sma_60":3705.33,"sma_120":3694.46},{"date":"2025-06-11","open":3651,"high":3778,"low":3651,"close":3712,"volume":79088,"rsi_14":38.37,"sma_20":4120.0,"sma_60":3707.58,"sma_120":3705.5},{"date":"2025-06-12","open":3740,"high":3796,"low":3689,"close":3721,"volume":91239,"rsi_14":37.4,"sma_20":4105.75,"sma_60":3710.75,"sma_120":3717.83},{"date":"2025-06-13","open":3693,"high":3801,"low":3595,"close":3623,"volume":97686,"rsi_14":36.12,"sma_20":4079.75,"sma_60":3713.5,"sma_120":3727.75},{"date":"2025-06-16","open":3642,"high":4110,"low":3558,"close":3927,"volume":324598,"rsi_14":51.12,"sma_20":4077.75,"sma_60":3721.83,"sma_120":3738.96},{"date":"2025-06-17","open":3979,"high":4185,"low":3946,"close":4091,"volume":400388,"rsi_14":58.21,"sma_20":4078.75,"sma_60":3733.0,"sma_120":3750.88},{"date":"2025-06-18","open":4077,"high":4213,"low":3843,"close":3941,"volume":347333,"rsi_14":53.28,"sma_20":4080.75,"sma_60":3741.75,"sma_120":3760.21},{"date":"2025-06-19","open":3988,"high":3988,"low":3820,"close":3918,"volume":94158,"rsi_14":52.04,"sma_20":4076.75,"sma_60":3750.08,"sma_120":3769.46},{"date":"2025-06-20","open":3946,"high":3946,"low":3824,"close":3904,"volume":113889,"rsi_14":50.55,"sma_20":4070.5,"sma_60":3758.92,"sma_120":3778.5},{"date":"2025-06-23","open":3853,"high":3941,"low":3834,"close":3881,"volume":79650,"rsi_14":51.69,"sma_20":4066.0,"sma_60":3766.67,"sma_120":3786.79},{"date":"2025-06-24","open":3895,"high":3979,"low":3862,"close":3932,"volume":124601,"rsi_14":66.44,"sma_20":4068.0,"sma_60":3776.33,"sma_120":3796.17},{"date":"2025-06-25","open":3913,"high":3970,"low":3848,"close":3881,"volume":86835,"rsi_14":58.56,"sma_20":4070.5,"sma_60":3784.75,"sma_120":3805.58},{"date":"2025-06-26","open":3881,"high":4063,"low":3764,"close":3853,"volume":131739,"rsi_14":52.08,"sma_20":4071.75,"sma_60":3793.58,"sma_120":3813.88},{"date":"2025-06-27","open":3853,"high":3885,"low":3651,"close":3787,"volume":187829,"rsi_14":54.82,"sma_20":4068.5,"sma_60":3804.33,"sma_120":3818.75},{"date":"2025-06-30","open":3787,"high":3787,"low":3572,"close":3576,"volume":242161,"rsi_14":46.82,"sma_20":4052.0,"sma_60":3813.17,"sma_120":3821.71},{"date":"2025-07-01","open":3576,"high":3642,"low":3497,"close":3501,"volume":259712,"rsi_14":41.7,"sma_20":4034.75,"sma_60":3820.5,"sma_120":3824.62},{"date":"2025-07-02","open":3501,"high":3567,"low":3455,"close":3515,"volume":126481,"rsi_14":41.91,"sma_20":4036.5,"sma_60":3829.08,"sma_120":3828.17},{"date":"2025-07-03","open":3501,"high":3731,"low":3497,"close":3717,"volume":154588,"rsi_14":53.4,"sma_20":4039.0,"sma_60":3840.25,"sma_120":3833.42},{"date":"2025-07-04","open":3721,"high":3824,"low":3614,"close":3675,"volume":120725,"rsi_14":38.66,"sma_20":4032.0,"sma_60":3850.83,"sma_120":3837.25},{"date":"2025-07-07","open":3670,"high":3670,"low":3548,"close":3581,"volume":111994,"rsi_14":25.56,"sma_20":4026.5,"sma_60":3864.25,"sma_120":3839.71},{"date":"2025-07-08","open":3548,"high":3665,"low":3492,"close":3534,"volume":132886,"rsi_14":28.36,"sma_20":4020.0,"sma_60":3878.0,"sma_120":3836.67},{"date":"2025-07-09","open":3572,"high":3609,"low":3520,"close":3567,"volume":59164,"rsi_14":31.53,"sma_20":4012.25,"sma_60":3893.17,"sma_120":3834.25},{"date":"2025-07-10","open":3600,"high":3642,"low":3553,"close":3632,"volume":88309,"rsi_14":36.45,"sma_20":4007.5,"sma_60":3906.0,"sma_120":3831.88},{"date":"2025-07-11","open":3661,"high":3698,"low":3604,"close":3637,"volume":123367,"rsi_14":37.62,"sma_20":4008.25,"sma_60":3917.58,"sma_120":3829.75},{"date":"2025-07-14","open":3642,"high":3670,"low":3483,"close":3576,"volume":126338,"rsi_14":32.08,"sma_20":3989.5,"sma_60":3928.08,"sma_120":3827.12},{"date":"2025-07-15","open":3600,"high":3628,"low":3506,"close":3618,"volume":89325,"rsi_14":36.67,"sma_20":3964.25,"sma_60":3936.83,"sma_120":3824.58},{"date":"2025-07-16","open":3665,"high":3665,"low":3501,"close":3562,"volume":62774,"rsi_14":35.65,"sma_20":3944.0,"sma_60":3945.5,"sma_120":3822.71},{"date":"2025-07-17","open":3534,"high":3562,"low":3422,"close":3520,"volume":168568,"rsi_14":36.49,"sma_20":3922.75,"sma_60":3948.75,"sma_120":3818.83},{"date":"2025-07-18","open":3520,"high":3520,"low":3408,"close":3422,"volume":110270,"rsi_14":41.18,"sma_20":3897.0,"sma_60":3949.75,"sma_120":3815.21},{"date":"2025-07-21","open":3422,"high":3450,"low":3384,"close":3427,"volume":73459,"rsi_14":45.35,"sma_20":3872.75,"sma_60":3952.92,"sma_120":3812.38},{"date":"2025-07-22","open":3459,"high":3459,"low":3324,"close":3380,"volume":96844,"rsi_14":41.9,"sma_20":3843.25,"sma_60":3954.42,"sma_120":3809.12},{"date":"2025-07-23","open":3380,"high":3478,"low":3258,"close":3408,"volume":195558,"rsi_14":26.76,"sma_20":3818.0,"sma_60":3956.08,"sma_120":3806.5},{"date":"2025-07-24","open":3412,"high":3558,"low":3333,"close":3347,"volume":134489,"rsi_14":26.03,"sma_20":3791.0,"sma_60":3956.33,"sma_120":3803.88},{"date":"2025-07-25","open":3324,"high":3389,"low":3310,"close":3361,"volume":92719,"rsi_14":31.78,"sma_20":3768.25,"sma_60":3955.33,"sma_120":3801.38},{"date":"2025-07-28","open":3361,"high":3361,"low":3267,"close":3277,"volume":90478,"rsi_14":29.93,"sma_20":3752.25,"sma_60":3953.67,"sma_120":3798.75},{"date":"2025-07-29","open":3291,"high":3361,"low":3230,"close":3338,"volume":47038,"rsi_14":32.87,"sma_20":3743.5,"sma_60":3954.92,"sma_120":3797.33},{"date":"2025-07-30","open":3366,"high":3366,"low":3291,"close":3305,"volume":47376,"rsi_14":24.26,"sma_20":3732.25,"sma_60":3955.33,"sma_120":3795.5},{"date":"2025-07-31","open":3328,"high":3394,"low":3286,"close":3370,"volume":70425,"rsi_14":30.87,"sma_20":3713.75,"sma_60":3955.58,"sma_120":3793.83},{"date":"2025-08-01","open":3370,"high":3370,"low":3164,"close":3174,"volume":178810,"rsi_14":25.84,"sma_20":3687.0,"sma_60":3950.42,"sma_120":3790.42},{"date":"2025-08-04","open":3127,"high":3202,"low":3122,"close":3164,"volume":66522,"rsi_14":21.64,"sma_20":3664.75,"sma_60":3941.17,"sma_120":3786.96},{"date":"2025-08-05","open":3192,"high":3239,"low":3136,"close":3188,"volume":74823,"rsi_14":25.61,"sma_20":3646.25,"sma_60":3932.92,"sma_120":3784.0},{"date":"2025-08-06","open":3188,"high":3207,"low":3141,"close":3207,"volume":83858,"rsi_14":28.93,"sma_20":3627.0,"sma_60":3919.75,"sma_120":3780.92},{"date":"2025-08-07","open":3225,"high":3267,"low":3183,"close":3249,"volume":84813,"rsi_14":37.41,"sma_20":3606.5,"sma_60":3906.58,"sma_120":3778.62},{"date":"2025-08-08","open":3249,"high":3305,"low":3211,"close":3249,"volume":63112,"rsi_14":36.99,"sma_20":3585.75,"sma_60":3891.25,"sma_120":3775.62},{"date":"2025-08-11","open":3249,"high":3253,"low":3202,"close":3230,"volume":66571,"rsi_14":38.57,"sma_20":3567.25,"sma_60":3878.17,"sma_120":3771.83},{"date":"2025-08-12","open":3230,"high":3310,"low":3221,"close":3277,"volume":93537,"rsi_14":40.28,"sma_20":3549.0,"sma_60":3864.0,"sma_120":3766.88},{"date":"2025-08-13","open":3277,"high":3314,"low":3239,"close":3305,"volume":74039,"rsi_14":46.72,"sma_20":3535.25,"sma_60":3853.33,"sma_120":3762.17},{"date":"2025-08-14","open":3305,"high":3319,"low":3221,"close":3277,"volume":86923,"rsi_14":43.57,"sma_20":3522.25,"sma_60":3840.58,"sma_120":3756.92},{"date":"2025-08-18","open":3272,"high":3272,"low":3160,"close":3207,"volume":92894,"rsi_14":44.53,"sma_20":3510.75,"sma_60":3826.08,"sma_120":3751.29},{"date":"2025-08-19","open":3094,"high":3221,"low":3094,"close":3136,"volume":86704,"rsi_14":34.53,"sma_20":3495.25,"sma_60":3811.33,"sma_120":3745.88},{"date":"2025-08-20","open":3136,"high":3136,"low":2958,"close":3033,"volume":146211,"rsi_14":31.17,"sma_20":3476.75,"sma_60":3796.0,"sma_120":3739.12},{"date":"2025-08-21","open":3033,"high":3047,"low":3001,"close":3029,"volume":40820,"rsi_14":24.11,"sma_20":3456.5,"sma_60":3781.67,"sma_120":3733.08},{"date":"2025-08-22","open":3043,"high":3052,"low":2977,"close":3015,"volume":68818,"rsi_14":33.33,"sma_20":3438.75,"sma_60":3767.17,"sma_120":3727.04},{"date":"2025-08-25","open":3015,"high":3052,"low":2996,"close":3029,"volume":69311,"rsi_14":35.92,"sma_20":3421.0,"sma_60":3752.58,"sma_120":3721.75},{"date":"2025-08-26","open":3029,"high":3038,"low":2902,"close":2916,"volume":156072,"rsi_14":26.23,"sma_20":3401.75,"sma_60":3735.33,"sma_120":3716.0},{"date":"2025-08-27","open":2930,"high":2940,"low":2818,"close":2902,"volume":180336,"rsi_14":23.14,"sma_20":3378.5,"sma_60":3718.92,"sma_120":3710.08},{"date":"2025-08-28","open":2846,"high":2902,"low":2682,"close":2893,"volume":171836,"rsi_14":16.67,"sma_20":3356.5,"sma_60":3708.42,"sma_120":3703.88},{"date":"2025-08-29","open":2893,"high":2916,"low":2813,"close":2893,"volume":64139,"rsi_14":16.67,"sma_20":3331.0,"sma_60":3694.58,"sma_120":3697.04},{"date":"2025-09-01","open":2865,"high":2869,"low":2781,"close":2846,"volume":103887,"rsi_14":15.83,"sma_20":3313.5,"sma_60":3677.5,"sma_120":3690.12},{"date":"2025-09-02","open":2818,"high":2851,"low":2790,"close":2827,"volume":115960,"rsi_14":7.89,"sma_20":3295.5,"sma_60":3662.25,"sma_120":3683.0},{"date":"2025-09-03","open":2827,"high":2827,"low":2790,"close":2823,"volume":34883,"rsi_14":2.75,"sma_20":3276.0,"sma_60":3647.42,"sma_120":3676.38},{"date":"2025-09-04","open":2823,"high":2958,"low":2804,"close":2958,"volume":94761,"rsi_14":24.24,"sma_20":3262.75,"sma_60":3634.0,"sma_120":3670.79},{"date":"2025-09-05","open":2958,"high":2968,"low":2879,"close":2926,"volume":49277,"rsi_14":25.81,"sma_20":3245.5,"sma_60":3619.83,"sma_120":3665.29},{"date":"2025-09-08","open":2912,"high":2987,"low":2879,"close":2982,"volume":74091,"rsi_14":36.36,"sma_20":3231.25,"sma_60":3608.42,"sma_120":3660.96},{"date":"2025-09-09","open":2987,"high":3019,"low":2902,"close":2996,"volume":94188,"rsi_14":46.08,"sma_20":3218.75,"sma_60":3591.83,"sma_120":3656.83},{"date":"2025-09-10","open":2972,"high":3005,"low":2949,"close":2991,"volume":50234,"rsi_14":46.08,"sma_20":3203.5,"sma_60":3572.25,"sma_120":3652.62},{"date":"2025-09-11","open":2991,"high":3019,"low":2944,"close":2949,"volume":76227,"rsi_14":43.52,"sma_20":3184.5,"sma_60":3554.58,"sma_120":3648.17},{"date":"2025-09-12","open":2977,"high":3005,"low":2935,"close":3005,"volume":95528,"rsi_14":47.86,"sma_20":3170.0,"sma_60":3538.33,"sma_120":3644.21},{"date":"2025-09-15","open":3005,"high":3108,"low":2987,"close":3057,"volume":131346,"rsi_14":64.42,"sma_20":3162.0,"sma_60":3523.25,"sma_120":3641.08},{"date":"2025-09-16","open":3010,"high":3075,"low":3010,"close":3033,"volume":102073,"rsi_14":63.21,"sma_20":3156.5,"sma_60":3508.17,"sma_120":3637.42},{"date":"2025-09-17","open":3038,"high":3038,"low":2977,"close":2991,"volume":51382,"rsi_14":59.29,"sma_20":3154.25,"sma_60":3491.42,"sma_120":3633.88},{"date":"2025-09-18","open":2946,"high":3019,"low":2936,"close":3015,"volume":140872,"rsi_14":64.34,"sma_20":3156.25,"sma_60":3476.92,"sma_120":3630.83},{"date":"2025-09-19","open":3300,"high":3300,"low":3225,"close":3275,"volume":55287,"rsi_14":69.75,"sma_20":3159.0,"sma_60":3462.92,"sma_120":3628.25},{"date":"2025-09-22","open":3043,"high":3066,"low":2982,"close":3015,"volume":76244,"rsi_14":65.87,"sma_20":3158.25,"sma_60":3449.17,"sma_120":3626.75},{"date":"2025-09-23","open":3024,"high":3024,"low":2898,"close":2930,"volume":86495,"rsi_14":58.04,"sma_20":3159.0,"sma_60":3437.67,"sma_120":3625.42},{"date":"2025-09-24","open":2930,"high":2987,"low":2869,"close":2987,"volume":85822,"rsi_14":52.38,"sma_20":3163.5,"sma_60":3428.5,"sma_120":3624.5},{"date":"2025-09-25","open":2958,"high":3001,"low":2921,"close":2963,"volume":38053,"rsi_14":53.23,"sma_20":3167.25,"sma_60":3418.67,"sma_120":3623.88},{"date":"2025-09-26","open":2963,"high":2963,"low":2790,"close":2851,"volume":167263,"rsi_14":39.71,"sma_20":3165.0,"sma_60":3403.25,"sma_120":3621.75},{"date":"2025-09-29","open":2827,"high":2865,"low":2813,"close":2860,"volume":45559,"rsi_14":39.26,"sma_20":3165.75,"sma_60":3388.75,"sma_120":3619.79},{"date":"2025-09-30","open":2841,"high":2884,"low":2827,"close":2846,"volume":53708,"rsi_14":38.69,"sma_20":3166.75,"sma_60":3375.67,"sma_120":3619.96},{"date":"2025-10-01","open":2855,"high":2940,"low":2846,"close":2935,"volume":65615,"rsi_14":48.98,"sma_20":3172.75,"sma_60":3365.0,"sma_120":3621.5},{"date":"2025-10-02","open":2944,"high":3169,"low":2926,"close":3150,"volume":280725,"rsi_14":58.56,"sma_20":3183.0,"sma_60":3357.58,"sma_120":3625.38},{"date":"2025-10-10","open":3183,"high":3389,"low":3169,"close":3277,"volume":317227,"rsi_14":61.93,"sma_20":3201.75,"sma_60":3351.25,"sma_120":3628.62},{"date":"2025-10-13","open":3188,"high":3211,"low":3108,"close":3178,"volume":107156,"rsi_14":57.28,"sma_20":3212.25,"sma_60":3343.08,"sma_120":3630.33},{"date":"2025-10-14","open":3188,"high":3324,"low":2987,"close":3047,"volume":188838,"rsi_14":52.59,"sma_20":3215.0,"sma_60":3333.67,"sma_120":3630.88},{"date":"2025-10-15","open":3047,"high":3104,"low":2996,"close":3099,"volume":101731,"rsi_14":51.54,"sma_20":3220.75,"sma_60":3324.42,"sma_120":3630.62},{"date":"2025-10-16","open":3089,"high":3127,"low":2987,"close":3019,"volume":126353,"rsi_14":47.95,"sma_20":3224.5,"sma_60":3314.75,"sma_120":3630.12},{"date":"2025-10-17","open":3019,"high":3019,"low":2912,"close":2912,"volume":178463,"rsi_14":45.7,"sma_20":3219.5,"sma_60":3303.92,"sma_120":3626.33},{"date":"2025-10-20","open":2921,"high":2968,"low":2865,"close":2963,"volume":114077,"rsi_14":51.41,"sma_20":3214.5,"sma_60":3295.75,"sma_120":3622.75},{"date":"2025-10-21","open":2972,"high":2982,"low":2869,"close":2893,"volume":133515,"rsi_14":46.03,"sma_20":3207.0,"sma_60":3286.25,"sma_120":3619.58},{"date":"2025-10-22","open":2893,"high":2916,"low":2809,"close":2912,"volume":114091,"rsi_14":47.81,"sma_20":3202.75,"sma_60":3277.92,"sma_120":3616.17},{"date":"2025-10-23","open":2902,"high":2902,"low":2832,"close":2865,"volume":66076,"rsi_14":50.63,"sma_20":3192.0,"sma_60":3268.25,"sma_120":3612.17},{"date":"2025-10-24","open":2841,"high":2874,"low":2837,"close":2874,"volume":81232,"rsi_14":50.63,"sma_20":3181.75,"sma_60":3259.83,"sma_120":3608.08},{"date":"2025-10-27","open":2879,"high":2898,"low":2790,"close":2790,"volume":224217,"rsi_14":47.62,"sma_20":3169.75,"sma_60":3249.67,"sma_120":3602.5},{"date":"2025-10-28","open":2795,"high":2818,"low":2734,"close":2776,"volume":112205,"rsi_14":42.8,"sma_20":3161.5,"sma_60":3240.75,"sma_120":3597.21},{"date":"2025-10-29","open":2799,"high":2827,"low":2720,"close":2809,"volume":108020,"rsi_14":31.47,"sma_20":3152.0,"sma_60":3231.33,"sma_120":3593.12},{"date":"2025-10-30","open":2809,"high":2809,"low":2706,"close":2710,"volume":121163,"rsi_14":18.32,"sma_20":3138.5,"sma_60":3220.75,"sma_120":3588.04},{"date":"2025-10-31","open":2710,"high":2757,"low":2692,"close":2715,"volume":72674,"rsi_14":21.05,"sma_20":3131.25,"sma_60":3209.08,"sma_120":3582.33},{"date":"2025-11-03","open":2715,"high":2790,"low":2649,"close":2757,"volume":114440,"rsi_14":29.61,"sma_20":3125.75,"sma_60":3201.67,"sma_120":3576.04},{"date":"2025-11-04","open":2757,"high":2799,"low":2715,"close":2738,"volume":80193,"rsi_14":23.45,"sma_20":3120.0,"sma_60":3194.08,"sma_120":3567.62},{"date":"2025-11-05","open":2715,"high":2715,"low":2528,"close":2659,"volume":201987,"rsi_14":23.45,"sma_20":3105.25,"sma_60":3184.67,"sma_120":3558.79},{"date":"2025-11-06","open":2659,"high":2692,"low":2565,"close":2631,"volume":82850,"rsi_14":26.56,"sma_20":3077.5,"sma_60":3174.42,"sma_120":3547.08},{"date":"2025-11-07","open":2617,"high":2626,"low":2514,"close":2570,"volume":152869,"rsi_14":17.69,"sma_20":3039.75,"sma_60":3162.33,"sma_120":3534.46},{"date":"2025-11-10","open":2570,"high":2631,"low":2556,"close":2631,"volume":54927,"rsi_14":28.12,"sma_20":3010.5,"sma_60":3151.33,"sma_120":3521.29},{"date":"2025-11-11","open":2621,"high":2678,"low":2603,"close":2626,"volume":61186,"rsi_14":25.6,"sma_20":2988.0,"sma_60":3140.58,"sma_120":3509.38},{"date":"2025-11-12","open":2626,"high":2710,"low":2621,"close":2706,"volume":58223,"rsi_14":37.12,"sma_20":2967.0,"sma_60":3130.42,"sma_120":3497.21},{"date":"2025-11-13","open":2706,"high":2715,"low":2654,"close":2715,"volume":55677,"rsi_14":37.12,"sma_20":2950.75,"sma_60":3119.92,"sma_120":3486.62},{"date":"2025-11-14","open":2659,"high":2687,"low":2621,"close":2626,"volume":57038,"rsi_14":36.84,"sma_20":2935.5,"sma_60":3108.33,"sma_120":3474.46},{"date":"2025-11-17","open":2645,"high":2645,"low":2575,"close":2617,"volume":41221,"rsi_14":37.12,"sma_20":2917.0,"sma_60":3097.83,"sma_120":3461.96},{"date":"2025-11-18","open":2612,"high":2612,"low":2444,"close":2467,"volume":135055,"rsi_14":26.75,"sma_20":2894.25,"sma_60":3085.92,"sma_120":3448.62},{"date":"2025-11-19","open":2434,"high":2528,"low":2387,"close":2486,"volume":94889,"rsi_14":32.86,"sma_20":2871.5,"sma_60":3076.17,"sma_120":3436.08},{"date":"2025-11-20","open":2481,"high":2546,"low":2481,"close":2537,"volume":42683,"rsi_14":37.33,"sma_20":2854.0,"sma_60":3067.42,"sma_120":3424.54},{"date":"2025-11-21","open":2504,"high":2537,"low":2434,"close":2495,"volume":75970,"rsi_14":31.33,"sma_20":2833.75,"sma_60":3058.17,"sma_120":3412.67},{"date":"2025-11-24","open":2476,"high":2546,"low":2458,"close":2537,"volume":36536,"rsi_14":36.13,"sma_20":2820.25,"sma_60":3049.42,"sma_120":3401.0},{"date":"2025-11-25","open":2556,"high":2556,"low":2467,"close":2490,"volume":48258,"rsi_14":37.84,"sma_20":2805.0,"sma_60":3041.83,"sma_120":3388.58},{"date":"2025-11-26","open":2490,"high":2551,"low":2481,"close":2551,"volume":71531,"rsi_14":44.52,"sma_20":2791.25,"sma_60":3035.58,"sma_120":3377.25},{"date":"2025-11-27","open":2551,"high":2575,"low":2514,"close":2561,"volume":46960,"rsi_14":49.31,"sma_20":2783.25,"sma_60":3029.67,"sma_120":3369.04},{"date":"2025-11-28","open":2537,"high":2621,"low":2518,"close":2598,"volume":136029,"rsi_14":47.48,"sma_20":2777.0,"sma_60":3024.42,"sma_120":3359.5},{"date":"2025-12-01","open":2603,"high":2659,"low":2593,"close":2593,"volume":72118,"rsi_14":47.48,"sma_20":2768.25,"sma_60":3019.92,"sma_120":3348.71},{"date":"2025-12-02","open":2607,"high":2631,"low":2575,"close":2626,"volume":52303,"rsi_14":43.41,"sma_20":2762.25,"sma_60":3016.33,"sma_120":3339.29},{"date":"2025-12-03","open":2626,"high":2678,"low":2612,"close":2673,"volume":56136,"rsi_14":46.72,"sma_20":2763.0,"sma_60":3013.67,"sma_120":3330.54},{"date":"2025-12-04","open":2668,"high":2687,"low":2640,"close":2678,"volume":38104,"rsi_14":54.62,"sma_20":2765.5,"sma_60":3008.67,"sma_120":3321.33},{"date":"2025-12-05","open":2654,"high":2696,"low":2621,"close":2696,"volume":39909,"rsi_14":57.02,"sma_20":2772.25,"sma_60":3004.58,"sma_120":3312.21},{"date":"2025-12-08","open":2692,"high":2715,"low":2678,"close":2696,"volume":43129,"rsi_14":77.53,"sma_20":2775.75,"sma_60":2999.5,"sma_120":3303.96},{"date":"2025-12-09","open":2696,"high":2706,"low":2640,"close":2692,"volume":39991,"rsi_14":75.58,"sma_20":2779.25,"sma_60":2994.08,"sma_120":3292.96},{"date":"2025-12-10","open":2692,"high":2696,"low":2645,"close":2664,"volume":44279,"rsi_14":66.67,"sma_20":2777.0,"sma_60":2988.25,"sma_120":3280.25},{"date":"2025-12-11","open":2640,"high":2664,"low":2565,"close":2593,"volume":83795,"rsi_14":62.07,"sma_20":2770.5,"sma_60":2981.92,"sma_120":3268.25},{"date":"2025-12-12","open":2593,"high":2593,"low":2537,"close":2593,"volume":45073,"rsi_14":57.69,"sma_20":2768.75,"sma_60":2974.58,"sma_120":3256.46},{"date":"2025-12-15","open":2556,"high":2556,"low":2509,"close":2532,"volume":80297,"rsi_14":55.56,"sma_20":2764.25,"sma_60":2965.25,"sma_120":3244.25},{"date":"2025-12-16","open":2514,"high":2532,"low":2401,"close":2453,"volume":130480,"rsi_14":37.65,"sma_20":2763.5,"sma_60":2954.92,"sma_120":3231.54},{"date":"2025-12-17","open":2453,"high":2458,"low":2415,"close":2444,"volume":69157,"rsi_14":35.29,"sma_20":2761.25,"sma_60":2945.17,"sma_120":3218.29},{"date":"2025-12-18","open":2439,"high":2448,"low":2387,"close":2434,"volume":87392,"rsi_14":27.85,"sma_20":2755.75,"sma_60":2933.92,"sma_120":3205.42},{"date":"2025-12-19","open":2434,"high":2500,"low":2411,"close":2500,"volume":100631,"rsi_14":39.13,"sma_20":2756.0,"sma_60":2923.83,"sma_120":3193.38},{"date":"2025-12-22","open":2500,"high":2575,"low":2500,"close":2561,"volume":99493,"rsi_14":42.86,"sma_20":2757.25,"sma_60":2915.75,"sma_120":3182.46},{"date":"2025-12-23","open":2537,"high":2584,"low":2528,"close":2584,"volume":71763,"rsi_14":39.78,"sma_20":2762.25,"sma_60":2909.58,"sma_120":3173.62},{"date":"2025-12-24","open":2584,"high":2626,"low":2570,"close":2621,"volume":74531,"rsi_14":44.0,"sma_20":2766.0,"sma_60":2903.08,"sma_120":3165.79},{"date":"2025-12-26","open":2621,"high":2649,"low":2593,"close":2631,"volume":81255,"rsi_14":42.86,"sma_20":2769.75,"sma_60":2897.17,"sma_120":3157.92},{"date":"2025-12-29","open":2748,"high":2787,"low":2719,"close":2773,"volume":61008,"rsi_14":45.63,"sma_20":2772.75,"sma_60":2893.67,"sma_120":3148.46},{"date":"2025-12-30","open":2748,"high":2773,"low":2670,"close":2768,"volume":108226,"rsi_14":45.63,"sma_20":2775.75,"sma_60":2889.92,"sma_120":3139.33},{"date":"2026-01-02","open":2768,"high":2787,"low":2724,"close":2753,"volume":114333,"rsi_14":47.0,"sma_20":2776.25,"sma_60":2886.17,"sma_120":3130.92},{"date":"2026-01-05","open":2787,"high":2865,"low":2729,"close":2865,"volume":170746,"rsi_14":64.81,"sma_20":2780.0,"sma_60":2882.75,"sma_120":3123.88},{"date":"2026-01-06","open":2861,"high":2944,"low":2768,"close":2934,"volume":170444,"rsi_14":68.85,"sma_20":2787.0,"sma_60":2876.67,"sma_120":3117.12},{"date":"2026-01-07","open":2934,"high":3007,"low":2856,"close":2988,"volume":211847,"rsi_14":79.17,"sma_20":2795.75,"sma_60":2869.25,"sma_120":3110.25},{"date":"2026-01-08","open":2983,"high":2997,"low":2861,"close":2895,"volume":158275,"rsi_14":77.87,"sma_20":2799.75,"sma_60":2862.0,"sma_120":3102.54},{"date":"2026-01-09","open":2900,"high":2900,"low":2812,"close":2861,"volume":97939,"rsi_14":74.8,"sma_20":2802.25,"sma_60":2856.5,"sma_120":3095.08},{"date":"2026-01-12","open":2870,"high":2944,"low":2836,"close":2924,"volume":80714,"rsi_14":78.26,"sma_20":2809.5,"sma_60":2851.17,"sma_120":3087.79},{"date":"2026-01-13","open":2914,"high":2953,"low":2856,"close":2934,"volume":85833,"rsi_14":76.19,"sma_20":2821.0,"sma_60":2847.42,"sma_120":3081.08},{"date":"2026-01-14","open":2909,"high":2983,"low":2895,"close":2949,"volume":141026,"rsi_14":74.14,"sma_20":2833.25,"sma_60":2845.83,"sma_120":3074.88},{"date":"2026-01-15","open":2895,"high":2939,"low":2802,"close":2851,"volume":150539,"rsi_14":61.83,"sma_20":2843.75,"sma_60":2841.67,"sma_120":3068.71},{"date":"2026-01-16","open":2851,"high":2851,"low":2768,"close":2797,"volume":105449,"rsi_14":54.48,"sma_20":2855.75,"sma_60":2837.83,"sma_120":3062.04},{"date":"2026-01-19","open":2807,"high":2909,"low":2787,"close":2870,"volume":126638,"rsi_14":57.04,"sma_20":2885.0,"sma_60":2831.58,"sma_120":3056.42},{"date":"2026-01-20","open":2870,"high":2909,"low":2802,"close":2875,"volume":95936,"rsi_14":57.75,"sma_20":2898.5,"sma_60":2829.42,"sma_120":3050.58},{"date":"2026-01-21","open":2875,"high":2875,"low":2758,"close":2787,"volume":130637,"rsi_14":52.23,"sma_20":2904.25,"sma_60":2827.25,"sma_120":3044.54},{"date":"2026-01-22","open":2787,"high":2978,"low":2787,"close":2973,"volume":320794,"rsi_14":61.54,"sma_20":2913.25,"sma_60":2830.25,"sma_120":3039.96},{"date":"2026-01-23","open":2983,"high":3100,"low":2934,"close":3066,"volume":226571,"rsi_14":60.73,"sma_20":2932.0,"sma_60":2833.08,"sma_120":3036.92},{"date":"2026-01-26","open":3076,"high":3188,"low":3076,"close":3188,"volume":261152,"rsi_14":62.87,"sma_20":2955.0,"sma_60":2837.42,"sma_120":3034.38},{"date":"2026-01-27","open":3188,"high":3218,"low":3115,"close":3203,"volume":151577,"rsi_14":61.34,"sma_20":2978.25,"sma_60":2843.75,"sma_120":3032.25},{"date":"2026-01-28","open":3203,"high":3306,"low":3198,"close":3306,"volume":280480,"rsi_14":71.43,"sma_20":3005.5,"sma_60":2851.75,"sma_120":3030.42},{"date":"2026-01-29","open":3325,"high":3433,"low":3222,"close":3227,"volume":528187,"rsi_14":68.29,"sma_20":3029.0,"sma_60":2857.67,"sma_120":3029.67},{"date":"2026-01-30","open":3227,"high":3301,"low":3174,"close":3218,"volume":236515,"rsi_14":65.46,"sma_20":3052.75,"sma_60":2863.75,"sma_120":3028.92},{"date":"2026-02-02","open":3188,"high":3242,"low":3061,"close":3066,"volume":227888,"rsi_14":56.05,"sma_20":3063.0,"sma_60":2868.67,"sma_120":3026.67},{"date":"2026-02-03","open":3066,"high":3218,"low":3066,"close":3213,"volume":146457,"rsi_14":60.8,"sma_20":3077.25,"sma_60":2876.58,"sma_120":3025.5},{"date":"2026-02-04","open":3213,"high":3907,"low":3164,"close":3663,"volume":4252772,"rsi_14":76.04,"sma_20":2953.5,"sma_60":2842.0,"sma_120":3045.83},{"date":"2026-02-05","open":3663,"high":3770,"low":3379,"close":3394,"volume":1120080,"rsi_14":63.28,"sma_20":2987.0,"sma_60":2850.42,"sma_120":3045.58},{"date":"2026-02-06","open":3350,"high":4147,"low":3213,"close":3760,"volume":4646521,"rsi_14":68.9,"sma_20":3038.75,"sma_60":2864.5,"sma_120":3047.92},{"date":"2026-02-09","open":3785,"high":3941,"low":3711,"close":3775,"volume":947734,"rsi_14":72.39,"sma_20":3090.0,"sma_60":2880.58,"sma_120":3050.67},{"date":"2026-02-10","open":3863,"high":3902,"low":3663,"close":3716,"volume":539267,"rsi_14":71.5,"sma_20":3138.5,"sma_60":2895.58,"sma_120":3052.33},{"date":"2026-02-11","open":3751,"high":3790,"low":3643,"close":3663,"volume":397527,"rsi_14":68.64,"sma_20":3185.0,"sma_60":2908.92,"sma_120":3055.29},{"date":"2026-02-12","open":3682,"high":3716,"low":3530,"close":3643,"volume":351715,"rsi_14":67.81,"sma_20":3224.75,"sma_60":2922.25,"sma_120":3058.17},{"date":"2026-02-13","open":3599,"high":3946,"low":3584,"close":3795,"volume":557434,"rsi_14":69.89,"sma_20":3268.75,"sma_60":2939.58,"sma_120":3062.12},{"date":"2026-02-19","open":3819,"high":3995,"low":3775,"close":3780,"volume":559839,"rsi_14":72.73,"sma_20":3309.25,"sma_60":2957.17,"sma_120":3065.79},{"date":"2026-02-20","open":3741,"high":3770,"low":3614,"close":3672,"volume":376807,"rsi_14":70.86,"sma_20":3349.0,"sma_60":2974.0,"sma_120":3068.17},{"date":"2026-02-23","open":3716,"high":3961,"low":3697,"close":3927,"volume":597801,"rsi_14":74.01,"sma_20":3403.5,"sma_60":2994.08,"sma_120":3072.71},{"date":"2026-02-24","open":3907,"high":4347,"low":3848,"close":4132,"volume":940823,"rsi_14":75.39,"sma_20":3465.25,"sma_60":3017.75,"sma_120":3079.17},{"date":"2026-02-25","open":4137,"high":4176,"low":4000,"close":4063,"volume":368392,"rsi_14":73.32,"sma_20":3523.0,"sma_60":3038.83,"sma_120":3084.62},{"date":"2026-02-26","open":4078,"high":4078,"low":3697,"close":3839,"volume":529952,"rsi_14":69.58,"sma_20":3568.5,"sma_60":3056.83,"sma_120":3082.58},{"date":"2026-02-27","open":3843,"high":3843,"low":3746,"close":3804,"volume":266616,"rsi_14":53.85,"sma_20":3617.25,"sma_60":3074.0,"sma_120":3091.17},{"date":"2026-03-03","open":3682,"high":3780,"low":3638,"close":3643,"volume":385443,"rsi_14":57.18,"sma_20":3660.5,"sma_60":3089.5,"sma_120":3093.67},{"date":"2026-03-04","open":3619,"high":3619,"low":3183,"close":3291,"volume":579208,"rsi_14":36.36,"sma_20":3685.75,"sma_60":3101.67,"sma_120":3093.79},{"date":"2026-03-05","open":3418,"high":3579,"low":3403,"close":3535,"volume":303071,"rsi_14":43.86,"sma_20":3719.75,"sma_60":3117.67,"sma_120":3096.92},{"date":"2026-03-06","open":3442,"high":3677,"low":3442,"close":3604,"volume":250653,"rsi_14":47.13,"sma_20":3757.0,"sma_60":3133.92,"sma_120":3100.67},{"date":"2026-03-09","open":3472,"high":3491,"low":3315,"close":3389,"volume":199256,"rsi_14":43.55,"sma_20":3787.75,"sma_60":3147.25,"sma_120":3102.71},{"date":"2026-03-10","open":3467,"high":3594,"low":3418,"close":3516,"volume":180114,"rsi_14":47.15,"sma_20":3780.25,"sma_60":3162.0,"sma_120":3105.71},{"date":"2026-03-11","open":3545,"high":3560,"low":3374,"close":3452,"volume":176516,"rsi_14":42.01,"sma_20":3783.25,"sma_60":3176.5,"sma_120":3109.17},{"date":"2026-03-12","open":3389,"high":3560,"low":3374,"close":3540,"volume":189379,"rsi_14":44.59,"sma_20":3772.0,"sma_60":3191.42,"sma_120":3113.5},{"date":"2026-03-13","open":3521,"high":3697,"low":3462,"close":3511,"volume":303597,"rsi_14":46.22,"sma_20":3758.5,"sma_60":3205.67,"sma_120":3117.67},{"date":"2026-03-16","open":3526,"high":4499,"low":3477,"close":4386,"volume":4656849,"rsi_14":58.33,"sma_20":3792.75,"sma_60":3235.67,"sma_120":3127.79},{"date":"2026-03-17","open":4332,"high":4469,"low":3966,"close":4205,"volume":2616107,"rsi_14":51.34,"sma_20":3820.5,"sma_60":3259.67,"sma_120":3139.79},{"date":"2026-03-18","open":4328,"high":4450,"low":4181,"close":4328,"volume":889642,"rsi_14":54.74,"sma_20":3855.5,"sma_60":3286.67,"sma_120":3151.5},{"date":"2026-03-19","open":3912,"high":4318,"low":3902,"close":4225,"volume":876654,"rsi_14":57.25,"sma_20":3877.5,"sma_60":3311.08,"sma_120":3162.38},{"date":"2026-03-20","open":4156,"high":4831,"low":4156,"close":4577,"volume":2246341,"rsi_14":62.95,"sma_20":3918.25,"sma_60":3341.42,"sma_120":3175.04},{"date":"2026-03-23","open":4596,"high":4831,"low":4205,"close":4303,"volume":1655600,"rsi_14":60.66,"sma_20":3950.5,"sma_60":3366.75,"sma_120":3185.67},{"date":"2026-03-24","open":4460,"high":4743,"low":4323,"close":4592,"volume":1121382,"rsi_14":71.45,"sma_20":3984.5,"sma_60":3397.0,"sma_120":3198.25},{"date":"2026-03-25","open":4596,"high":4949,"low":4499,"close":4919,"volume":1593276,"rsi_14":72.21,"sma_20":4024.75,"sma_60":3432.92,"sma_120":3213.5},{"date":"2026-03-26","open":4939,"high":5291,"low":4743,"close":4919,"volume":1573528,"rsi_14":71.59,"sma_20":4068.5,"sma_60":3469.33,"sma_120":3228.79},{"date":"2026-03-27","open":4768,"high":5438,"low":4699,"close":5350,"volume":2001403,"rsi_14":80.06,"sma_20":4145.75,"sma_60":3514.33,"sma_120":3248.12},{"date":"2026-03-30","open":5213,"high":5770,"low":5056,"close":5496,"volume":2002484,"rsi_14":80.18,"sma_20":4232.25,"sma_60":3561.83,"sma_120":3268.21},{"date":"2026-03-31","open":5780,"high":6063,"low":5408,"close":5750,"volume":2271779,"rsi_14":83.1,"sma_20":4340.0,"sma_60":3614.75,"sma_120":3290.0},{"date":"2026-04-01","open":5878,"high":6133,"low":5603,"close":5887,"volume":2594914,"rsi_14":83.24,"sma_20":4471.75,"sma_60":3671.08,"sma_120":3313.0},{"date":"2026-04-02","open":6015,"high":6288,"low":5692,"close":5995,"volume":2339604,"rsi_14":84.51,"sma_20":4597.5,"sma_60":3729.75,"sma_120":3337.46},{"date":"2026-04-03","open":6015,"high":6161,"low":5526,"close":5643,"volume":1394229,"rsi_14":70.43,"sma_20":4701.75,"sma_60":3782.58,"sma_120":3358.25},{"date":"2026-04-06","open":5594,"high":5672,"low":5203,"close":5359,"volume":1038384,"rsi_14":68.15,"sma_20":4802.5,"sma_60":3829.42,"sma_120":3376.62},{"date":"2026-04-07","open":5369,"high":5438,"low":4949,"close":5222,"volume":1015347,"rsi_14":64.01,"sma_20":4889.75,"sma_60":3872.83,"sma_120":3394.29},{"date":"2026-04-08","open":5379,"high":5809,"low":5252,"close":5692,"volume":1259989,"rsi_14":70.6,"sma_20":5004.25,"sma_60":3923.83,"sma_120":3416.71},{"date":"2026-04-09","open":5672,"high":6083,"low":5555,"close":5897,"volume":1104708,"rsi_14":69.34,"sma_20":5124.75,"sma_60":3977.67,"sma_120":3440.38},{"date":"2026-04-10","open":5956,"high":7041,"low":5956,"close":6934,"volume":2992391,"rsi_14":81.5,"sma_20":5299.75,"sma_60":4049.0,"sma_120":3473.08},{"date":"2026-04-13","open":6963,"high":7501,"low":6787,"close":7413,"volume":1525627,"rsi_14":82.31,"sma_20":5454.5,"sma_60":4128.08,"sma_120":3510.88},{"date":"2026-04-14","open":7579,"high":7677,"low":7266,"close":7481,"volume":1032328,"rsi_14":81.19,"sma_20":5622.0,"sma_60":4208.42,"sma_120":3549.17},{"date":"2026-04-15","open":7560,"high":7570,"low":6993,"close":7188,"volume":1073914,"rsi_14":75.78,"sma_20":5768.25,"sma_60":4284.0,"sma_120":3585.08},{"date":"2026-04-16","open":6914,"high":7384,"low":6660,"close":7247,"volume":1597495,"rsi_14":73.54,"sma_20":5922.75,"sma_60":4358.67,"sma_120":3620.71},{"date":"2026-04-17","open":7237,"high":7755,"low":7022,"close":7100,"volume":1005459,"rsi_14":69.9,"sma_20":6051.75,"sma_60":4429.67,"sma_120":3653.17},{"date":"2026-04-20","open":7139,"high":7198,"low":6738,"close":7032,"volume":1050322,"rsi_14":66.67,"sma_20":6191.25,"sma_60":4498.58,"sma_120":3683.92},{"date":"2026-04-21","open":7041,"high":7198,"low":6709,"close":6983,"volume":1205416,"rsi_14":64.77,"sma_20":6313.5,"sma_60":4568.25,"sma_120":3715.12},{"date":"2026-04-22","open":7032,"high":7403,"low":6934,"close":7276,"volume":1056517,"rsi_14":66.25,"sma_20":6434.0,"sma_60":4643.5,"sma_120":3750.0},{"date":"2026-04-23","open":7296,"high":7462,"low":6944,"close":7032,"volume":761484,"rsi_14":68.11,"sma_20":6542.0,"sma_60":4713.5,"sma_120":3782.33},{"date":"2026-04-24","open":7423,"high":8508,"low":7413,"close":8264,"volume":5055257,"rsi_14":80.37,"sma_20":6691.0,"sma_60":4804.33,"sma_120":3825.88},{"date":"2026-04-27","open":8274,"high":8293,"low":7589,"close":7677,"volume":1521793,"rsi_14":73.46,"sma_20":6802.5,"sma_60":4884.92,"sma_120":3865.38},{"date":"2026-04-28","open":7755,"high":8489,"low":7511,"close":7746,"volume":1955102,"rsi_14":71.26,"sma_20":6904.5,"sma_60":4968.33,"sma_120":3905.0},{"date":"2026-04-29","open":7746,"high":9027,"low":7697,"close":8665,"volume":9990741,"rsi_14":74.96,"sma_20":7047.5,"sma_60":5068.33,"sma_120":3951.0},{"date":"2026-04-30","open":9007,"high":9653,"low":8606,"close":8890,"volume":4086296,"rsi_14":66.82,"sma_20":7677.0,"sma_60":6371.75,"sma_120":5172.46},{"date":"2026-05-04","open":9115,"high":9457,"low":8596,"close":8606,"volume":2702589,"rsi_14":63.15,"sma_20":7347.0,"sma_60":5275.83,"sma_120":4056.54},{"date":"2026-05-06","open":8675,"high":9115,"low":8450,"close":8802,"volume":1976797,"rsi_14":64.15,"sma_20":7523.0,"sma_60":5371.08,"sma_120":4106.54},{"date":"2026-05-07","open":8802,"high":8802,"low":8313,"close":8411,"volume":1087621,"rsi_14":62.83,"sma_20":7686.0,"sma_60":5452.0,"sma_120":4154.08},{"date":"2026-05-08","open":8430,"high":8489,"low":7941,"close":8205,"volume":2258351,"rsi_14":59.76,"sma_20":7814.5,"sma_60":5534.0,"sma_120":4199.83},{"date":"2026-05-11","open":8342,"high":8450,"low":7726,"close":8186,"volume":1385240,"rsi_14":61.35,"sma_20":7931.5,"sma_60":5609.42,"sma_120":4245.04},{"date":"2026-05-12","open":8215,"high":8948,"low":8019,"close":8812,"volume":3037120,"rsi_14":66.67,"sma_20":8027.5,"sma_60":5695.25,"sma_120":4295.75},{"date":"2026-05-13","open":8587,"high":8948,"low":8391,"close":8772,"volume":1477398,"rsi_14":66.79,"sma_20":8097.0,"sma_60":5781.42,"sma_120":4346.83},{"date":"2026-05-14","open":8821,"high":9017,"low":8440,"close":8675,"volume":880497,"rsi_14":63.62,"sma_20":8158.0,"sma_60":5866.83,"sma_120":4397.33},{"date":"2026-05-15","open":8616,"high":9926,"low":8440,"close":8880,"volume":3500741,"rsi_14":68.14,"sma_20":8244.5,"sma_60":5956.08,"sma_120":4450.12},{"date":"2026-05-18","open":8694,"high":8772,"low":7736,"close":8508,"volume":1295486,"rsi_14":52.89,"sma_20":8309.0,"sma_60":6036.42,"sma_120":4499.21},{"date":"2026-05-19","open":8508,"high":9271,"low":8264,"close":8508,"volume":926647,"rsi_14":61.39,"sma_20":8381.0,"sma_60":6117.0,"sma_120":4548.33},{"date":"2026-05-20","open":8587,"high":8587,"low":7824,"close":8215,"volume":770470,"rsi_14":56.06,"sma_20":8441.5,"sma_60":6194.42,"sma_120":4594.25},{"date":"2026-05-21","open":8401,"high":8792,"low":7824,"close":8137,"volume":1605742,"rsi_14":41.29,"sma_20":8500.5,"sma_60":6266.17,"sma_120":4639.42},{"date":"2026-05-22","open":8313,"high":9232,"low":8313,"close":8978,"volume":1847236,"rsi_14":51.21,"sma_20":8587.5,"sma_60":6348.75,"sma_120":4692.54},{"date":"2026-05-26","open":9222,"high":9359,"low":8606,"close":8665,"volume":946309,"rsi_14":50.8,"sma_20":8671.0,"sma_60":6427.17,"sma_120":4743.08},{"date":"2026-05-27","open":8743,"high":8890,"low":7814,"close":7824,"volume":1187356,"rsi_14":38.69,"sma_20":8648.5,"sma_60":6495.08,"sma_120":4787.79},{"date":"2026-05-28","open":7834,"high":7922,"low":7051,"close":7481,"volume":1552359,"rsi_14":39.13,"sma_20":8638.5,"sma_60":6557.75,"sma_120":4829.42},{"date":"2026-05-29","open":7481,"high":7589,"low":6953,"close":7296,"volume":899719,"rsi_14":39.31,"sma_20":8615.5,"sma_60":6620.0,"sma_120":4869.0},{"date":"2026-06-01","open":7237,"high":7237,"low":6552,"close":6934,"volume":1023158,"rsi_14":36.38,"sma_20":8527.0,"sma_60":6682.08,"sma_120":4905.88},{"date":"2026-06-02","open":6758,"high":7022,"low":6455,"close":6826,"volume":1180453,"rsi_14":25.66,"sma_20":8421.5,"sma_60":6738.17,"sma_120":4941.46},{"date":"2026-06-04","open":6826,"high":7217,"low":6660,"close":6709,"volume":582683,"rsi_14":25.18,"sma_20":8324.5,"sma_60":6791.08,"sma_120":4976.46},{"date":"2026-06-05","open":6631,"high":6631,"low":6151,"close":6249,"volume":716989,"rsi_14":23.16,"sma_20":8194.0,"sma_60":6839.83,"sma_120":5007.0},{"date":"2026-06-08","open":5868,"high":6601,"low":5662,"close":6386,"volume":1268367,"rsi_14":21.98,"sma_20":8090.5,"sma_60":6888.75,"sma_120":5038.62},{"date":"2026-06-09","open":6728,"high":7325,"low":6318,"close":6621,"volume":2845761,"rsi_14":28.12,"sma_20":8009.5,"sma_60":6942.75,"sma_120":5071.92},{"date":"2026-06-10","open":6709,"high":6768,"low":5692,"close":5819,"volume":984504,"rsi_14":23.71,"sma_20":7888.5,"sma_60":6981.58,"sma_120":5098.42},{"date":"2026-06-11","open":5799,"high":6132,"low":5516,"close":6063,"volume":583697,"rsi_14":28.76,"sma_20":7748.0,"sma_60":7025.08,"sma_120":5126.71},{"date":"2026-06-12","open":6367,"high":6406,"low":6073,"close":6161,"volume":489487,"rsi_14":30.58,"sma_20":7614.5,"sma_60":7055.33,"sma_120":5155.42},{"date":"2026-06-15","open":6279,"high":6425,"low":5975,"close":6151,"volume":399691,"rsi_14":16.78,"sma_20":7485.5,"sma_60":7088.5,"sma_120":5184.0},{"date":"2026-06-16","open":6288,"high":6621,"low":5975,"close":6318,"volume":699991,"rsi_14":21.43,"sma_20":7354.5,"sma_60":7122.42,"sma_120":5213.83},{"date":"2026-06-17","open":6259,"high":6494,"low":6063,"close":6230,"volume":365725,"rsi_14":49.45,"sma_20":6603.0,"sma_60":7314.17,"sma_120":5427.71},{"date":"2026-06-18","open":6161,"high":6249,"low":5966,"close":6063,"volume":479215,"rsi_14":27.69,"sma_20":7113.0,"sma_60":7181.92,"sma_120":5270.62},{"date":"2026-06-19","open":6015,"high":6024,"low":5477,"close":5633,"volume":859953,"rsi_14":25.71,"sma_20":6981.0,"sma_60":7204.58,"sma_120":5294.92},{"date":"2026-06-22","open":5633,"high":5819,"low":5428,"close":5633,"volume":346053,"rsi_14":28.75,"sma_20":6853.0,"sma_60":7222.33,"sma_120":5319.83},{"date":"2026-06-23","open":5633,"high":5633,"low":5046,"close":5085,"volume":496936,"rsi_14":25.14,"sma_20":6654.0,"sma_60":7225.17,"sma_120":5340.08},{"date":"2026-06-24","open":5095,"high":5203,"low":4851,"close":5046,"volume":584621,"rsi_14":25.71,"sma_20":6469.0,"sma_60":7227.33,"sma_120":5360.54},{"date":"2026-06-25","open":5095,"high":5144,"low":4743,"close":4787,"volume":365118,"rsi_14":27.31,"sma_20":6313.75,"sma_60":7217.75,"sma_120":5379.5},{"date":"2026-06-26","open":4777,"high":4817,"low":4372,"close":4440,"volume":487612,"rsi_14":21.65,"sma_20":6158.25,"sma_60":7199.75,"sma_120":5395.58},{"date":"2026-06-29","open":4640,"high":5100,"low":4560,"close":5020,"volume":473161,"rsi_14":26.67,"sma_20":6036.25,"sma_60":7185.42,"sma_120":5415.75},{"date":"2026-06-30","open":5020,"high":5140,"low":4805,"close":4880,"volume":379098,"rsi_14":32.57,"sma_20":5925.75,"sma_60":7166.75,"sma_120":5434.17},{"date":"2026-07-01","open":4885,"high":5260,"low":4750,"close":5080,"volume":448360,"rsi_14":31.46,"sma_20":5830.75,"sma_60":7149.25,"sma_120":5453.71},{"date":"2026-07-02","open":5030,"high":5070,"low":4705,"close":4855,"volume":404218,"rsi_14":27.03,"sma_20":5730.5,"sma_60":7134.0,"sma_120":5471.17},{"date":"2026-07-03","open":4855,"high":4995,"low":4615,"close":4965,"volume":410551,"rsi_14":29.58,"sma_20":5659.25,"sma_60":7125.42,"sma_120":5489.21},{"date":"2026-07-06","open":4965,"high":5080,"low":4700,"close":4855,"volume":199530,"rsi_14":24.8,"sma_20":5575.5,"sma_60":7117.33,"sma_120":5506.25},{"date":"2026-07-07","open":4850,"high":4850,"low":4450,"close":4540,"volume":304127,"rsi_14":23.17,"sma_20":5464.0,"sma_60":7096.0,"sma_120":5520.46},{"date":"2026-07-08","open":4530,"high":4650,"low":4355,"close":4430,"volume":298165,"rsi_14":23.58,"sma_20":5388.0,"sma_60":7069.33,"sma_120":5533.79},{"date":"2026-07-09","open":4430,"high":4575,"low":4350,"close":4440,"volume":136656,"rsi_14":27.4,"sma_20":5300.0,"sma_60":7025.17,"sma_120":5547.33},{"date":"2026-07-10","open":4480,"high":4910,"low":4480,"close":4795,"volume":365152,"rsi_14":35.27,"sma_20":5224.75,"sma_60":6978.75,"sma_120":5562.88},{"date":"2026-07-13","open":4725,"high":4820,"low":4280,"close":4280,"volume":318765,"rsi_14":35.76,"sma_20":5124.25,"sma_60":6922.58,"sma_120":5573.54},{"date":"2026-07-14","open":4180,"high":4400,"low":3925,"close":4135,"volume":361673,"rsi_14":34.63,"sma_20":5008.0,"sma_60":6869.0,"sma_120":5582.54},{"date":"2026-07-15","open":4230,"high":4445,"low":4230,"close":4445,"volume":237176,"rsi_14":43.34,"sma_20":4911.75,"sma_60":6819.58,"sma_120":5594.92},{"date":"2026-07-16","open":4435,"high":4435,"low":4150,"close":4185,"volume":127575,"rsi_14":44.6,"sma_20":4811.0,"sma_60":6768.33,"sma_120":5605.42},{"date":"2026-07-20","open":4070,"high":4225,"low":3955,"close":4045,"volume":222920,"rsi_14":33.45,"sma_20":4725.25,"sma_60":6715.92,"sma_120":5614.21},{"date":"2026-07-21","open":3970,"high":4090,"low":3890,"close":4005,"volume":318342,"rsi_14":34.62,"sma_20":4637.5,"sma_60":6663.67,"sma_120":5622.58},{"date":"2026-07-22","open":4100,"high":4305,"low":4000,"close":4040,"volume":184649,"rsi_14":30.6,"sma_20":4579.5,"sma_60":6607.0,"sma_120":5631.12},{"date":"2026-07-23","open":4050,"high":4345,"low":4045,"close":4295,"volume":246200,"rsi_14":39.67,"sma_20":4536.25,"sma_60":6558.75,"sma_120":5642.62},{"date":"2026-07-24","open":4255,"high":4295,"low":4065,"close":4115,"volume":274753,"rsi_14":34.71,"sma_20":4497.25,"sma_60":6486.5,"sma_120":5653.08},{"date":"2026-07-27","open":4150,"high":4225,"low":4055,"close":4145,"volume":115287,"rsi_14":36.85,"sma_20":4477.5,"sma_60":6424.75,"sma_120":5663.17},{"date":"2026-07-28","open":4000,"high":4075,"low":3765,"close":3810,"volume":319353,"rsi_14":36.58,"sma_20":4417.0,"sma_60":6356.25,"sma_120":5670.42},{"date":"2026-07-29","open":3815,"high":3920,"low":3375,"close":3575,"volume":426743,"rsi_14":34.97,"sma_20":4351.75,"sma_60":6268.17,"sma_120":5676.46},{"date":"2026-07-30","open":3390,"high":3800,"low":3390,"close":3640,"volume":324301,"rsi_14":36.21,"sma_20":4279.75,"sma_60":6177.33,"sma_120":5679.38},{"date":"2026-07-31","open":3880,"high":4260,"low":3860,"close":4220,"volume":419379,"rsi_14":40.8,"sma_20":4248.0,"sma_60":6101.0,"sma_120":5688.42},{"date":"2026-08-03","open":4150,"high":4345,"low":4065,"close":4180,"volume":233256,"rsi_14":48.11,"sma_20":4208.75,"sma_60":6020.67,"sma_120":5695.88},{"date":"2026-08-04","open":4210,"high":4470,"low":4210,"close":4460,"volume":234764,"rsi_14":55.83,"sma_20":4189.0,"sma_60":5951.67,"sma_120":5701.83},{"date":"2026-08-05","open":4545,"high":4850,"low":4455,"close":4665,"volume":335930,"rsi_14":54.1,"sma_20":4195.25,"sma_60":5889.58,"sma_120":5711.79},{"date":"2026-08-06","open":4665,"high":4710,"low":4465,"close":4620,"volume":190046,"rsi_14":58.82,"sma_20":4204.75,"sma_60":5827.08,"sma_120":5718.25},{"date":"2026-08-07","open":4645,"high":4775,"low":4490,"close":4530,"volume":200998,"rsi_14":60.04,"sma_20":4209.25,"sma_60":5752.42,"sma_120":5723.83},{"date":"2026-08-10","open":4570,"high":4780,"low":4500,"close":4770,"volume":540110,"rsi_14":64.63,"sma_20":4208.0,"sma_60":5682.42,"sma_120":5731.92},{"date":"2026-08-11","open":4750,"high":5670,"low":4710,"close":5560,"volume":2264424,"rsi_14":72.55,"sma_20":4272.0,"sma_60":5627.25,"sma_120":5747.04},{"date":"2026-08-12","open":5870,"high":6150,"low":5600,"close":5820,"volume":2749568,"rsi_14":72.59,"sma_20":4356.25,"sma_60":5572.92,"sma_120":5764.5},{"date":"2026-08-13","open":6000,"high":6090,"low":5760,"close":5940,"volume":1917115,"rsi_14":77.53,"sma_20":4431.0,"sma_60":5526.92,"sma_120":5781.67},{"date":"2026-08-14","open":6150,"high":6500,"low":6000,"close":6280,"volume":2378039,"rsi_14":79.45,"sma_20":4535.75,"sma_60":5486.58,"sma_120":5801.79},{"date":"2026-08-18","open":6100,"high":6320,"low":5780,"close":5880,"volume":1578894,"rsi_14":78.05,"sma_20":4627.5,"sma_60":5444.58,"sma_120":5819.5},{"date":"2026-08-19","open":5600,"high":5780,"low":5460,"close":5520,"volume":1122637,"rsi_14":75.49,"sma_20":4703.25,"sma_60":5397.92,"sma_120":5832.04},{"date":"2026-08-20","open":5600,"high":5660,"low":5420,"close":5570,"volume":803144,"rsi_14":75.39,"sma_20":4779.75,"sma_60":5337.75,"sma_120":5843.25},{"date":"2026-08-21","open":5430,"high":5430,"low":5070,"close":5170,"volume":826522,"rsi_14":63.12,"sma_20":4823.5,"sma_60":5276.25,"sma_120":5851.71},{"date":"2026-08-24","open":5170,"high":5290,"low":5050,"close":5150,"volume":435686,"rsi_14":63.47,"sma_20":4875.25,"sma_60":5228.75,"sma_120":5861.92},{"date":"2026-08-25","open":5050,"high":5300,"low":4880,"close":5300,"volume":535200,"rsi_14":62.1,"sma_20":4933.0,"sma_60":5189.58,"sma_120":5873.67},{"date":"2026-08-26","open":5250,"high":5280,"low":4990,"close":5140,"volume":509991,"rsi_14":56.93,"sma_20":4999.5,"sma_60":5150.92,"sma_120":5885.46},{"date":"2026-08-27","open":5240,"high":5380,"low":5100,"close":5170,"volume":584532,"rsi_14":58.06,"sma_20":5079.25,"sma_60":5118.92,"sma_120":5900.5},{"date":"2026-08-28","open":5600,"high":5640,"low":5170,"close":5280,"volume":1360772,"rsi_14":60.93,"sma_20":5161.25,"sma_60":5090.58,"sma_120":5914.38},{"date":"2026-08-31","open":5200,"high":5400,"low":5070,"close":5340,"volume":875131,"rsi_14":58.77,"sma_20":5217.25,"sma_60":5065.25,"sma_120":5928.17},{"date":"2026-09-01","open":5360,"high":5360,"low":5060,"close":5090,"volume":615376,"rsi_14":41.33,"sma_20":5262.75,"sma_60":5043.58,"sma_120":5941.71},{"date":"2026-09-02","open":4950,"high":5150,"low":4865,"close":4965,"volume":503554,"rsi_14":33.4,"sma_20":5288.0,"sma_60":5017.5,"sma_120":5953.12},{"date":"2026-09-03","open":5100,"high":5100,"low":4665,"close":4740,"volume":598451,"rsi_14":27.61,"sma_20":5291.75,"sma_60":4983.67,"sma_120":5963.21},{"date":"2026-09-04","open":4800,"high":5050,"low":4775,"close":4990,"volume":414268,"rsi_14":25.1,"sma_20":5310.25,"sma_60":4967.67,"sma_120":5974.62},{"date":"2026-09-07","open":5120,"high":5180,"low":4995,"close":5080,"volume":894508,"rsi_14":32.46,"sma_20":5337.75,"sma_60":4949.0,"sma_120":5987.04},{"date":"2026-09-08","open":5150,"high":5270,"low":5000,"close":5010,"volume":1083940,"rsi_14":37.19,"sma_20":5349.75,"sma_60":4927.5,"sma_120":5991.42},{"date":"2026-09-09","open":5120,"high":5300,"low":5040,"close":5090,"volume":856149,"rsi_14":38.12,"sma_20":5326.25,"sma_60":4907.5,"sma_120":5998.0},{"date":"2026-09-10","open":5090,"high":5230,"low":5020,"close":5160,"volume":839156,"rsi_14":49.7,"sma_20":5293.25,"sma_60":4885.83,"sma_120":6004.12},{"date":"2026-09-11","open":5080,"high":5130,"low":4945,"close":4960,"volume":525701,"rsi_14":44.92,"sma_20":5244.25,"sma_60":4862.33,"sma_120":6009.46},{"date":"2026-09-14","open":4900,"high":4975,"low":4780,"close":4815,"volume":437066,"rsi_14":37.0,"sma_20":5171.0,"sma_60":4839.25,"sma_120":6010.58},{"date":"2026-09-15","open":4815,"high":4980,"low":4705,"close":4850,"volume":377350,"rsi_14":41.67,"sma_20":5119.5,"sma_60":4824.08,"sma_120":6014.33},{"date":"2026-09-16","open":4845,"high":5150,"low":4745,"close":5070,"volume":535678,"rsi_14":47.41,"sma_20":5097.0,"sma_60":4812.58,"sma_120":6017.46},{"date":"2026-09-17","open":5060,"high":5160,"low":4955,"close":5090,"volume":450486,"rsi_14":44.84,"sma_20":5073.0,"sma_60":4810.75,"sma_120":6017.96},{"date":"2026-09-18","open":5180,"high":5210,"low":5050,"close":5110,"volume":397048,"rsi_14":43.61,"sma_20":5070.0,"sma_60":4809.92,"sma_120":6018.62},{"date":"2026-09-21","open":5150,"high":5470,"low":4995,"close":5420,"volume":1055502,"rsi_14":58.87,"sma_20":5083.5,"sma_60":4818.67,"sma_120":6018.21},{"date":"2026-09-22","open":5460,"high":5470,"low":5110,"close":5170,"volume":691100,"rsi_14":55.16,"sma_20":5077.0,"sma_60":4829.17,"sma_120":6014.46},{"date":"2026-09-23","open":5200,"high":5320,"low":5060,"close":5270,"volume":502040,"rsi_14":64.25,"sma_20":5083.5,"sma_60":4833.33,"sma_120":6009.38},{"date":"2026-09-28","open":5170,"high":5520,"low":5160,"close":5240,"volume":755116,"rsi_14":57.62,"sma_20":5087.0,"sma_60":4839.33,"sma_120":6003.04},{"date":"2026-09-29","open":5240,"high":5490,"low":5170,"close":5470,"volume":688781,"rsi_14":60.96,"sma_20":5096.5,"sma_60":4845.83,"sma_120":5997.54},{"date":"2026-09-30","open":5430,"high":6050,"low":5430,"close":5940,"volume":3477227,"rsi_14":71.33,"sma_20":5126.5,"sma_60":4863.92,"sma_120":5998.96},{"date":"2026-10-01","open":5940,"high":6190,"low":5790,"close":6150,"volume":2166863,"rsi_14":72.94,"sma_20":5179.5,"sma_60":4883.67,"sma_120":6004.54},{"date":"2026-10-02","open":6300,"high":6650,"low":6240,"close":6480,"volume":2272878,"rsi_14":75.68,"sma_20":5255.25,"sma_60":4910.75,"sma_120":6014.04},{"date":"2026-10-06","open":6510,"high":6670,"low":6360,"close":6660,"volume":1381814,"rsi_14":83.33,"sma_20":5351.25,"sma_60":4946.08,"sma_120":6021.04},{"date":"2026-10-07","open":6600,"high":7080,"low":6570,"close":7010,"volume":3492269,"rsi_14":89.84,"sma_20":5452.25,"sma_60":4989.08,"sma_120":6029.21},{"date":"2026-10-08","open":7020,"high":7430,"low":6830,"close":7130,"volume":2877962,"rsi_14":90.14,"sma_20":5554.75,"sma_60":5033.92,"sma_120":6029.54},{"date":"2026-10-12","open":6950,"high":7050,"low":6300,"close":6450,"volume":1821660,"rsi_14":70.91,"sma_20":5626.75,"sma_60":5061.5,"sma_120":6020.12},{"date":"2026-10-13","open":6110,"high":6500,"low":6070,"close":6420,"volume":1409367,"rsi_14":70.09,"sma_20":5693.25,"sma_60":5097.17,"sma_120":6009.88},{"date":"2026-10-14","open":6350,"high":6360,"low":5950,"close":5970,"volume":937389,"rsi_14":61.5,"sma_20":5733.75,"sma_60":5127.75,"sma_120":5998.38},{"date":"2026-10-15","open":5800,"high":5820,"low":5000,"close":5240,"volume":1302853,"rsi_14":47.84,"sma_20":5747.75,"sma_60":5141.0,"sma_120":5980.29},{"date":"2026-10-16","open":5530,"high":6050,"low":5360,"close":5880,"volume":1015938,"rsi_14":57.8,"sma_20":5801.0,"sma_60":5169.25,"sma_120":5968.79},{"date":"2026-10-19","open":5450,"high":5990,"low":5450,"close":5930,"volume":817521,"rsi_14":57.33,"sma_20":5855.0,"sma_60":5200.67,"sma_120":5958.29},{"date":"2026-10-20","open":5810,"high":5840,"low":5420,"close":5490,"volume":613344,"rsi_14":52.55,"sma_20":5876.0,"sma_60":5225.42,"sma_120":5944.54},{"date":"2026-10-21","open":5640,"high":6240,"low":5600,"close":6160,"volume":1715859,"rsi_14":56.45,"sma_20":5929.5,"sma_60":5260.75,"sma_120":5933.88},{"date":"2026-10-22","open":6080,"high":6140,"low":5550,"close":5670,"volume":1052473,"rsi_14":47.49,"sma_20":5957.5,"sma_60":5283.67,"sma_120":5921.21},{"date":"2026-10-23","open":5361,"high":5520,"low":5176,"close":5520,"volume":615610}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":678.85,"pbr":1.36,"per":8.13,"roa":3.17,"roe":3.96,"grade":"C","comment":"PER 8.15배, ROE 3.96%","revenue":126152003990.0,"analysis":"PER 8.2배입니다. ROE 4.0%입니다. 시가총액 1760.60억. 매출 1261.52억, 영업이익 191.94억.","eps_basis":"TTM","debt_ratio":0.24793535789669718,"market_cap":175741934640,"net_income":21600211076.0,"total_debt":32038261516.0,"ttm_window":"2025Q3~2026Q2","gross_margin":34.66,"total_assets":161258481608.0,"total_equity":129220220092.0,"profit_margin":17.12,"revenue_basis":"TTM","dividend_yield":1.61,"net_income_basis":"TTM","operating_income":19194071699.0,"operating_margin":15.22,"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5520.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-10-29","close":4493.8057},{"date":"2021-11-01","close":4084.2144},{"date":"2021-11-02","close":4025.7012},{"date":"2021-11-03","close":3978.8909},{"date":"2021-11-04","close":3674.6226},{"date":"2021-11-05","close":3428.8674},{"date":"2021-11-08","close":3311.8413},{"date":"2021-11-09","close":3311.8413},{"date":"2021-11-10","close":3346.9492},{"date":"2021-11-11","close":3077.7888},{"date":"2021-11-12","close":3112.8967},{"date":"2021-11-15","close":3194.8152},{"date":"2021-11-16","close":3440.5703},{"date":"2021-11-17","close":3300.1387},{"date":"2021-11-18","close":3206.5178},{"date":"2021-11-19","close":3136.302},{"date":"2021-11-22","close":3206.5178},{"date":"2021-11-23","close":3183.1125},{"date":"2021-11-24","close":3112.8967},{"date":"2021-11-25","close":3124.5994},{"date":"2021-11-26","close":2937.3574},{"date":"2021-11-29","close":2796.926},{"date":"2021-11-30","close":2890.5471},{"date":"2021-12-01","close":3136.302},{"date":"2021-12-02","close":3229.9229},{"date":"2021-12-03","close":3335.2466},{"date":"2021-12-06","close":3253.3281},{"date":"2021-12-07","close":3323.5439},{"date":"2021-12-08","close":3604.407},{"date":"2021-12-09","close":4142.7271},{"date":"2021-12-10","close":4423.5903},{"date":"2021-12-13","close":4154.4297},{"date":"2021-12-14","close":4482.1035},{"date":"2021-12-15","close":4575.7246},{"date":"2021-12-16","close":4774.6689},{"date":"2021-12-17","close":4599.1294},{"date":"2021-12-20","close":4505.5083},{"date":"2021-12-21","close":4587.4268},{"date":"2021-12-22","close":4903.3975},{"date":"2021-12-23","close":4926.8027},{"date":"2021-12-24","close":4833.1816},{"date":"2021-12-27","close":4634.2373},{"date":"2021-12-28","close":4587.4268},{"date":"2021-12-29","close":4868.29},{"date":"2021-12-30","close":4692.7505},{"date":"2022-01-03","close":4837.0},{"date":"2022-01-04","close":4610.832},{"date":"2022-01-05","close":4610.832},{"date":"2022-01-06","close":4306.564},{"date":"2022-01-07","close":4353.3745},{"date":"2022-01-10","close":4049.1062},{"date":"2022-01-11","close":3920.3777},{"date":"2022-01-12","close":4236.3486},{"date":"2022-01-13","close":4119.3223},{"date":"2022-01-14","close":4388.4819},{"date":"2022-01-17","close":4388.4819},{"date":"2022-01-18","close":4517.2114},{"date":"2022-01-19","close":4423.5903},{"date":"2022-01-20","close":4505.5083},{"date":"2022-01-21","close":4142.7271},{"date":"2022-01-24","close":4177.8354},{"date":"2022-01-25","close":4353.3745},{"date":"2022-01-26","close":4903.3975},{"date":"2022-01-27","close":4868.29},{"date":"2022-01-28","close":4786.3711},{"date":"2022-02-03","close":4692.7505},{"date":"2022-02-04","close":4622.5347},{"date":"2022-02-07","close":4564.0215},{"date":"2022-02-08","close":4564.0215},{"date":"2022-02-09","close":4634.2373},{"date":"2022-02-10","close":4587.4268},{"date":"2022-02-11","close":4599.1294},{"date":"2022-02-14","close":4470.4009},{"date":"2022-02-15","close":4259.7534},{"date":"2022-02-16","close":4294.8613},{"date":"2022-02-17","close":4271.4561},{"date":"2022-02-18","close":4201.2402},{"date":"2022-02-21","close":4236.3486},{"date":"2022-02-22","close":4236.3486},{"date":"2022-02-23","close":4236.3486},{"date":"2022-02-24","close":4201.2402},{"date":"2022-02-25","close":4470.4009},{"date":"2022-02-28","close":4470.4009},{"date":"2022-03-02","close":4446.9951},{"date":"2022-03-03","close":4470.4009},{"date":"2022-03-04","close":4376.7798},{"date":"2022-03-07","close":4224.646},{"date":"2022-03-08","close":4177.8354},{"date":"2022-03-10","close":4212.9429},{"date":"2022-03-11","close":4131.0249},{"date":"2022-03-14","close":4060.8088},{"date":"2022-03-15","close":4060.8088},{"date":"2022-03-16","close":4142.7271},{"date":"2022-03-17","close":4142.7271},{"date":"2022-03-18","close":4271.4561},{"date":"2022-03-21","close":4329.9692},{"date":"2022-03-22","close":4341.6719},{"date":"2022-03-23","close":4248.0508},{"date":"2022-03-24","close":4306.564},{"date":"2022-03-25","close":4365.0771},{"date":"2022-03-28","close":4365.0771},{"date":"2022-03-29","close":4201.2402},{"date":"2022-03-30","close":4306.564},{"date":"2022-03-31","close":4376.7798},{"date":"2022-04-01","close":4259.7534},{"date":"2022-04-04","close":4177.8354},{"date":"2022-04-05","close":4142.7271},{"date":"2022-04-06","close":3955.4856},{"date":"2022-04-07","close":3756.541},{"date":"2022-04-08","close":3896.9724},{"date":"2022-04-11","close":3850.1619},{"date":"2022-04-12","close":3803.3513},{"date":"2022-04-13","close":3896.9724},{"date":"2022-04-14","close":3885.2695},{"date":"2022-04-15","close":3815.054},{"date":"2022-04-18","close":3756.541},{"date":"2022-04-19","close":3838.4592},{"date":"2022-04-20","close":3850.1619},{"date":"2022-04-21","close":3861.8645},{"date":"2022-04-22","close":3873.5671},{"date":"2022-04-25","close":3721.4331},{"date":"2022-04-26","close":3721.4331},{"date":"2022-04-27","close":3744.8381},{"date":"2022-04-28","close":3791.6487},{"date":"2022-04-29","close":3943.7827},{"date":"2022-05-02","close":3955.4856},{"date":"2022-05-03","close":3908.6748},{"date":"2022-05-04","close":3861.8645},{"date":"2022-05-06","close":3674.6226},{"date":"2022-05-09","close":3662.0},{"date":"2022-05-10","close":3346.9492},{"date":"2022-05-11","close":3323.5439},{"date":"2022-05-12","close":3300.1387},{"date":"2022-05-13","close":3382.0571},{"date":"2022-05-16","close":3253.3281},{"date":"2022-05-17","close":3218.2205},{"date":"2022-05-18","close":3323.5439},{"date":"2022-05-19","close":3288.4363},{"date":"2022-05-20","close":3300.1387},{"date":"2022-05-23","close":3405.4624},{"date":"2022-05-24","close":3311.8413},{"date":"2022-05-25","close":3265.031},{"date":"2022-05-26","close":3241.6257},{"date":"2022-05-27","close":3265.031},{"date":"2022-05-30","close":3335.2466},{"date":"2022-05-31","close":3323.5439},{"date":"2022-06-02","close":3300.1387},{"date":"2022-06-03","close":3346.9492},{"date":"2022-06-07","close":3311.8413},{"date":"2022-06-08","close":3534.1912},{"date":"2022-06-09","close":3557.5964},{"date":"2022-06-10","close":3569.2988},{"date":"2022-06-13","close":3393.7595},{"date":"2022-06-14","close":3229.9229},{"date":"2022-06-15","close":3066.0864},{"date":"2022-06-16","close":3042.6812},{"date":"2022-06-17","close":3124.5994},{"date":"2022-06-20","close":2913.9521},{"date":"2022-06-21","close":2925.655},{"date":"2022-06-22","close":2738.4128},{"date":"2022-06-23","close":2551.1711},{"date":"2022-06-24","close":2656.4949},{"date":"2022-06-27","close":2750.1157},{"date":"2022-06-28","close":2832.0339},{"date":"2022-06-29","close":2820.3313},{"date":"2022-06-30","close":2726.7104},{"date":"2022-07-01","close":2609.6841},{"date":"2022-07-04","close":2609.6841},{"date":"2022-07-05","close":2703.3052},{"date":"2022-07-06","close":2656.4949},{"date":"2022-07-07","close":2750.1157},{"date":"2022-07-08","close":2726.7104},{"date":"2022-07-11","close":2785.2234},{"date":"2022-07-12","close":2679.8999},{"date":"2022-07-13","close":2679.8999},{"date":"2022-07-14","close":2715.0078},{"date":"2022-07-15","close":2691.6025},{"date":"2022-07-18","close":2761.8181},{"date":"2022-07-19","close":2855.439},{"date":"2022-07-20","close":2832.0339},{"date":"2022-07-21","close":2773.521},{"date":"2022-07-22","close":2796.926},{"date":"2022-07-25","close":2960.7627},{"date":"2022-07-26","close":2902.2498},{"date":"2022-07-27","close":2937.3574},{"date":"2022-07-28","close":2890.5471},{"date":"2022-07-29","close":2925.655},{"date":"2022-08-01","close":2902.2498},{"date":"2022-08-02","close":2832.0339},{"date":"2022-08-03","close":2867.1418},{"date":"2022-08-04","close":2913.9521},{"date":"2022-08-05","close":2913.9521},{"date":"2022-08-08","close":2913.9521},{"date":"2022-08-09","close":2902.2498},{"date":"2022-08-10","close":2761.8181},{"date":"2022-08-11","close":2913.9521},{"date":"2022-08-12","close":3159.7073},{"date":"2022-08-16","close":3171.4099},{"date":"2022-08-17","close":3194.8152},{"date":"2022-08-18","close":3183.1125},{"date":"2022-08-19","close":3382.0571},{"date":"2022-08-22","close":3218.2205},{"date":"2022-08-23","close":3089.4917},{"date":"2022-08-24","close":3101.1941},{"date":"2022-08-25","close":3206.5178},{"date":"2022-08-26","close":3241.6257},{"date":"2022-08-29","close":3218.2205},{"date":"2022-08-30","close":3229.9229},{"date":"2022-08-31","close":3218.2205},{"date":"2022-09-01","close":3066.0864},{"date":"2022-09-02","close":3007.5732},{"date":"2022-09-05","close":2937.3574},{"date":"2022-09-06","close":2913.9521},{"date":"2022-09-07","close":2843.7366},{"date":"2022-09-08","close":3112.8967},{"date":"2022-09-13","close":3311.8413},{"date":"2022-09-14","close":3405.4624},{"date":"2022-09-15","close":3499.0833},{"date":"2022-09-16","close":3569.2988},{"date":"2022-09-19","close":3522.4885},{"date":"2022-09-20","close":3440.5703},{"date":"2022-09-21","close":3499.0833},{"date":"2022-09-22","close":3393.7595},{"date":"2022-09-23","close":3206.5178},{"date":"2022-09-26","close":3089.4917},{"date":"2022-09-27","close":3218.2205},{"date":"2022-09-28","close":3042.6812},{"date":"2022-09-29","close":2925.655},{"date":"2022-09-30","close":2902.2498},{"date":"2022-10-04","close":2995.8706},{"date":"2022-10-05","close":2984.168},{"date":"2022-10-06","close":3030.9785},{"date":"2022-10-07","close":3101.1941},{"date":"2022-10-11","close":2843.7366},{"date":"2022-10-12","close":2785.2234},{"date":"2022-10-13","close":2715.0078},{"date":"2022-10-14","close":2761.8181},{"date":"2022-10-17","close":2808.6287},{"date":"2022-10-18","close":2843.7366},{"date":"2022-10-19","close":2773.521},{"date":"2022-10-20","close":2796.926},{"date":"2022-10-21","close":2796.926},{"date":"2022-10-24","close":2750.1157},{"date":"2022-10-25","close":2785.2234},{"date":"2022-10-26","close":2656.4949},{"date":"2022-10-27","close":2644.792},{"date":"2022-10-28","close":2562.8735},{"date":"2022-10-31","close":2504.3606},{"date":"2022-11-01","close":2539.4683},{"date":"2022-11-02","close":2527.7659},{"date":"2022-11-03","close":2586.2788},{"date":"2022-11-04","close":2633.0896},{"date":"2022-11-07","close":2668.1973},{"date":"2022-11-08","close":2679.8999},{"date":"2022-11-09","close":2715.0078},{"date":"2022-11-10","close":2855.439},{"date":"2022-11-11","close":2913.9521},{"date":"2022-11-14","close":2902.2498},{"date":"2022-11-15","close":2937.3574},{"date":"2022-11-16","close":2937.3574},{"date":"2022-11-17","close":2843.7366},{"date":"2022-11-18","close":2796.926},{"date":"2022-11-21","close":2703.3052},{"date":"2022-11-22","close":2679.8999},{"date":"2022-11-23","close":2644.792},{"date":"2022-11-24","close":2656.4949},{"date":"2022-11-25","close":2773.521},{"date":"2022-11-28","close":2691.6025},{"date":"2022-11-29","close":2691.6025},{"date":"2022-11-30","close":2715.0078},{"date":"2022-12-01","close":2715.0078},{"date":"2022-12-02","close":2644.792},{"date":"2022-12-05","close":2621.3867},{"date":"2022-12-06","close":2574.5764},{"date":"2022-12-07","close":2586.2788},{"date":"2022-12-08","close":2551.1711},{"date":"2022-12-09","close":2562.8735},{"date":"2022-12-12","close":2574.5764},{"date":"2022-12-13","close":2516.0632},{"date":"2022-12-14","close":2574.5764},{"date":"2022-12-15","close":2609.6841},{"date":"2022-12-16","close":2621.3867},{"date":"2022-12-19","close":2621.3867},{"date":"2022-12-20","close":2656.4949},{"date":"2022-12-21","close":2703.3052},{"date":"2022-12-22","close":2679.8999},{"date":"2022-12-23","close":2621.3867},{"date":"2022-12-26","close":2574.5764},{"date":"2022-12-27","close":2597.9814},{"date":"2022-12-28","close":2633.0896},{"date":"2022-12-29","close":2597.9814},{"date":"2023-01-02","close":2551.1711},{"date":"2023-01-03","close":2562.8735},{"date":"2023-01-04","close":2644.792},{"date":"2023-01-05","close":2621.3867},{"date":"2023-01-06","close":2668.1973},{"date":"2023-01-09","close":2703.3052},{"date":"2023-01-10","close":2761.8181},{"date":"2023-01-11","close":2773.521},{"date":"2023-01-12","close":2773.521},{"date":"2023-01-13","close":2738.4128},{"date":"2023-01-16","close":2738.4128},{"date":"2023-01-17","close":2738.4128},{"date":"2023-01-18","close":2855.439},{"date":"2023-01-19","close":2878.8442},{"date":"2023-01-20","close":2902.2498},{"date":"2023-01-25","close":2958.4221},{"date":"2023-01-26","close":2956.0818},{"date":"2023-01-27","close":3033.3191},{"date":"2023-01-30","close":3229.9229},{"date":"2023-01-31","close":3452.2727},{"date":"2023-02-01","close":3346.9492},{"date":"2023-02-02","close":3534.1912},{"date":"2023-02-03","close":3651.2173},{"date":"2023-02-06","close":3564.6179},{"date":"2023-02-07","close":3487.3806},{"date":"2023-02-08","close":3733.1357},{"date":"2023-02-09","close":3733.1357},{"date":"2023-02-10","close":3588.0232},{"date":"2023-02-13","close":3534.1912},{"date":"2023-02-14","close":3496.7427},{"date":"2023-02-15","close":3454.6133},{"date":"2023-02-16","close":3531.8506},{"date":"2023-02-17","close":3515.4668},{"date":"2023-02-20","close":3581.0017},{"date":"2023-02-21","close":3550.575},{"date":"2023-02-22","close":3698.0278},{"date":"2023-02-23","close":3742.4976},{"date":"2023-02-24","close":3838.4592},{"date":"2023-02-27","close":3674.6226},{"date":"2023-02-28","close":3555.2559},{"date":"2023-03-02","close":3632.4932},{"date":"2023-03-03","close":3674.6226},{"date":"2023-03-06","close":3765.9028},{"date":"2023-03-07","close":3768.2434},{"date":"2023-03-08","close":4037.4041},{"date":"2023-03-09","close":4072.5117},{"date":"2023-03-10","close":3995.2744},{"date":"2023-03-13","close":4049.1062},{"date":"2023-03-14","close":3960.1665},{"date":"2023-03-15","close":3943.7827},{"date":"2023-03-16","close":4053.7874},{"date":"2023-03-17","close":4376.7798},{"date":"2023-03-20","close":4472.7412},{"date":"2023-03-21","close":4610.832},{"date":"2023-03-22","close":4634.2373},{"date":"2023-03-23","close":4716.1558},{"date":"2023-03-24","close":4997.0186},{"date":"2023-03-27","close":4652.9614},{"date":"2023-03-28","close":4671.6855},{"date":"2023-03-29","close":4704.4531},{"date":"2023-03-30","close":4493.8057},{"date":"2023-03-31","close":4521.8926},{"date":"2023-04-03","close":4524.2329},{"date":"2023-04-04","close":4774.6689},{"date":"2023-04-05","close":4486.7842},{"date":"2023-04-06","close":4248.0508},{"date":"2023-04-07","close":4187.1973},{"date":"2023-04-10","close":4189.5376},{"date":"2023-04-11","close":4217.624},{"date":"2023-04-12","close":4388.4819},{"date":"2023-04-13","close":4540.6162},{"date":"2023-04-14","close":4545.2974},{"date":"2023-04-17","close":4657.6426},{"date":"2023-04-18","close":4704.4531},{"date":"2023-04-19","close":4692.7505},{"date":"2023-04-20","close":4821.4795},{"date":"2023-04-21","close":4599.1294},{"date":"2023-04-24","close":4519.5518},{"date":"2023-04-25","close":4446.9951},{"date":"2023-04-26","close":4269.1152},{"date":"2023-04-27","close":4376.7798},{"date":"2023-04-28","close":4407.2065},{"date":"2023-05-02","close":4554.6592},{"date":"2023-05-03","close":4493.8057},{"date":"2023-05-04","close":4435.2925},{"date":"2023-05-08","close":4442.3145},{"date":"2023-05-09","close":4404.8662},{"date":"2023-05-10","close":4388.4819},{"date":"2023-05-11","close":4444.6548},{"date":"2023-05-12","close":4432.9521},{"date":"2023-05-15","close":4379.1201},{"date":"2023-05-16","close":4329.9692},{"date":"2023-05-17","close":4395.5039},{"date":"2023-05-18","close":4472.7412},{"date":"2023-05-19","close":4542.957},{"date":"2023-05-22","close":4596.7891},{"date":"2023-05-23","close":4615.5132},{"date":"2023-05-24","close":4444.6548},{"date":"2023-05-25","close":4493.8057},{"date":"2023-05-26","close":4479.7627},{"date":"2023-05-30","close":4606.1509},{"date":"2023-05-31","close":4512.5303},{"date":"2023-06-01","close":4496.1465},{"date":"2023-06-02","close":4606.1509},{"date":"2023-06-05","close":4610.832},{"date":"2023-06-07","close":4603.8105},{"date":"2023-06-08","close":4603.8105},{"date":"2023-06-09","close":4620.1938},{"date":"2023-06-12","close":4641.2588},{"date":"2023-06-13","close":4704.4531},{"date":"2023-06-14","close":5195.9629},{"date":"2023-06-15","close":5207.666},{"date":"2023-06-16","close":5207.666},{"date":"2023-06-19","close":5043.8291},{"date":"2023-06-20","close":4926.8027},{"date":"2023-06-21","close":4798.0742},{"date":"2023-06-22","close":5125.7471},{"date":"2023-06-23","close":4915.1006},{"date":"2023-06-26","close":4926.8027},{"date":"2023-06-27","close":4961.9106},{"date":"2023-06-28","close":4891.6948},{"date":"2023-06-29","close":4739.561},{"date":"2023-06-30","close":4704.4531},{"date":"2023-07-03","close":4774.6689},{"date":"2023-07-04","close":4821.4795},{"date":"2023-07-05","close":4774.6689},{"date":"2023-07-06","close":4704.4531},{"date":"2023-07-07","close":4903.3975},{"date":"2023-07-10","close":5160.8555},{"date":"2023-07-11","close":5160.8555},{"date":"2023-07-12","close":5008.7212},{"date":"2023-07-13","close":5043.8291},{"date":"2023-07-14","close":4961.9106},{"date":"2023-07-17","close":5090.6396},{"date":"2023-07-18","close":4997.0186},{"date":"2023-07-19","close":4938.5054},{"date":"2023-07-20","close":5032.1265},{"date":"2023-07-21","close":4997.0186},{"date":"2023-07-24","close":5020.4238},{"date":"2023-07-25","close":4903.3975},{"date":"2023-07-26","close":4798.0742},{"date":"2023-07-27","close":4774.6689},{"date":"2023-07-28","close":5043.8291},{"date":"2023-07-31","close":5242.7734},{"date":"2023-08-01","close":5441.7183},{"date":"2023-08-02","close":5289.584},{"date":"2023-08-03","close":5336.3945},{"date":"2023-08-04","close":5500.2314},{"date":"2023-08-07","close":5570.4468},{"date":"2023-08-08","close":5488.5288},{"date":"2023-08-09","close":5383.2051},{"date":"2023-08-10","close":5371.5024},{"date":"2023-08-11","close":5547.042},{"date":"2023-08-14","close":5535.3389},{"date":"2023-08-16","close":5769.3911},{"date":"2023-08-17","close":5781.0942},{"date":"2023-08-18","close":5593.8521},{"date":"2023-08-21","close":5617.2573},{"date":"2023-08-22","close":5558.7446},{"date":"2023-08-23","close":5687.4731},{"date":"2023-08-24","close":6026.8491},{"date":"2023-08-25","close":6003.4438},{"date":"2023-08-28","close":5956.6333},{"date":"2023-08-29","close":6050.2544},{"date":"2023-08-30","close":6740.7085},{"date":"2023-08-31","close":6799.2217},{"date":"2023-09-01","close":7021.5718},{"date":"2023-09-04","close":7489.6763},{"date":"2023-09-05","close":7723.729},{"date":"2023-09-06","close":7712.0264},{"date":"2023-09-07","close":7793.9448},{"date":"2023-09-08","close":7957.7817},{"date":"2023-09-11","close":7957.7817},{"date":"2023-09-12","close":7758.8369},{"date":"2023-09-13","close":7723.729},{"date":"2023-09-14","close":8320.5625},{"date":"2023-09-15","close":8496.1016},{"date":"2023-09-18","close":8776.9639},{"date":"2023-09-19","close":9081.2324},{"date":"2023-09-20","close":8706.749},{"date":"2023-09-21","close":8706.749},{"date":"2023-09-22","close":8578.0205},{"date":"2023-09-25","close":8297.1572},{"date":"2023-09-26","close":7688.6211},{"date":"2023-09-27","close":7712.0264},{"date":"2023-10-04","close":7407.7583},{"date":"2023-10-05","close":7372.6504},{"date":"2023-10-06","close":8039.6992},{"date":"2023-10-10","close":8063.1045},{"date":"2023-10-11","close":6881.1406},{"date":"2023-10-12","close":6775.8169},{"date":"2023-10-13","close":6740.7085},{"date":"2023-10-16","close":6518.3594},{"date":"2023-10-17","close":6810.9248},{"date":"2023-10-18","close":6787.519},{"date":"2023-10-19","close":6647.0879},{"date":"2023-10-20","close":6611.98},{"date":"2023-10-23","close":6506.6562},{"date":"2023-10-24","close":6342.8198},{"date":"2023-10-25","close":6085.3623},{"date":"2023-10-26","close":6066.6382},{"date":"2023-10-27","close":5710.8779},{"date":"2023-10-30","close":5795.1372},{"date":"2023-10-31","close":5542.3608},{"date":"2023-11-01","close":5439.3779},{"date":"2023-11-02","close":5570.4468},{"date":"2023-11-03","close":5542.3608},{"date":"2023-11-06","close":5785.7754},{"date":"2023-11-07","close":5523.6362},{"date":"2023-11-08","close":5439.3779},{"date":"2023-11-09","close":5355.1187},{"date":"2023-11-10","close":5411.291},{"date":"2023-11-13","close":5317.6704},{"date":"2023-11-14","close":5383.2051},{"date":"2023-11-15","close":5289.584},{"date":"2023-11-16","close":5476.8257},{"date":"2023-11-17","close":5327.0327},{"date":"2023-11-20","close":5710.8779},{"date":"2023-11-21","close":6019.8276},{"date":"2023-11-22","close":5776.4131},{"date":"2023-11-23","close":5607.8955},{"date":"2023-11-24","close":5617.2573},{"date":"2023-11-27","close":5430.0156},{"date":"2023-11-28","close":5430.0156},{"date":"2023-11-29","close":5308.3081},{"date":"2023-11-30","close":5270.8599},{"date":"2023-12-01","close":5270.8599},{"date":"2023-12-04","close":5327.0327},{"date":"2023-12-05","close":5130.4282},{"date":"2023-12-06","close":5195.9629},{"date":"2023-12-07","close":5121.0664},{"date":"2023-12-08","close":5167.877},{"date":"2023-12-11","close":5252.1353},{"date":"2023-12-12","close":5280.2222},{"date":"2023-12-13","close":5074.2559},{"date":"2023-12-14","close":5074.2559},{"date":"2023-12-15","close":5130.4282},{"date":"2023-12-18","close":5233.4116},{"date":"2023-12-19","close":5121.0664},{"date":"2023-12-20","close":5177.2388},{"date":"2023-12-21","close":5214.6875},{"date":"2023-12-22","close":5167.877},{"date":"2023-12-26","close":5046.1694},{"date":"2023-12-27","close":5186.6011},{"date":"2023-12-28","close":5270.8599},{"date":"2024-01-02","close":5289.584},{"date":"2024-01-03","close":5242.7734},{"date":"2024-01-04","close":5242.7734},{"date":"2024-01-05","close":5289.584},{"date":"2024-01-08","close":5261.498},{"date":"2024-01-09","close":5626.6196},{"date":"2024-01-10","close":6216.4316},{"date":"2024-01-11","close":6235.1558},{"date":"2024-01-12","close":6057.2759},{"date":"2024-01-15","close":5776.4131},{"date":"2024-01-16","close":5954.293},{"date":"2024-01-17","close":5607.8955},{"date":"2024-01-18","close":5710.8779},{"date":"2024-01-19","close":5729.6025},{"date":"2024-01-22","close":5757.6885},{"date":"2024-01-23","close":6104.0864},{"date":"2024-01-24","close":5888.7583},{"date":"2024-01-25","close":5729.6025},{"date":"2024-01-26","close":5926.2065},{"date":"2024-01-29","close":5963.6548},{"date":"2024-01-30","close":6085.3623},{"date":"2024-01-31","close":6085.3623},{"date":"2024-02-01","close":5776.4131},{"date":"2024-02-02","close":5710.8779},{"date":"2024-02-05","close":5598.5332},{"date":"2024-02-06","close":5673.4302},{"date":"2024-02-07","close":5645.3438},{"date":"2024-02-08","close":5692.1543},{"date":"2024-02-13","close":5870.0337},{"date":"2024-02-14","close":5973.0171},{"date":"2024-02-15","close":5954.293},{"date":"2024-02-16","close":5851.3101},{"date":"2024-02-19","close":5757.6885},{"date":"2024-02-20","close":5692.1543},{"date":"2024-02-21","close":5664.0679},{"date":"2024-02-22","close":5767.0508},{"date":"2024-02-23","close":5626.6196},{"date":"2024-02-26","close":5486.1885},{"date":"2024-02-27","close":5476.8257},{"date":"2024-02-28","close":5317.6704},{"date":"2024-02-29","close":5439.3779},{"date":"2024-03-04","close":5495.5503},{"date":"2024-03-05","close":5317.6704},{"date":"2024-03-06","close":5130.4282},{"date":"2024-03-07","close":4989.9971},{"date":"2024-03-08","close":5224.0493},{"date":"2024-03-11","close":5177.2388},{"date":"2024-03-12","close":5448.7397},{"date":"2024-03-13","close":5373.8433},{"date":"2024-03-14","close":5383.2051},{"date":"2024-03-15","close":5467.4639},{"date":"2024-03-18","close":5308.3081},{"date":"2024-03-19","close":5233.4116},{"date":"2024-03-20","close":5242.7734},{"date":"2024-03-21","close":5270.8599},{"date":"2024-03-22","close":5083.6182},{"date":"2024-03-25","close":5055.5317},{"date":"2024-03-26","close":5018.083},{"date":"2024-03-27","close":4971.2729},{"date":"2024-03-28","close":5008.7212},{"date":"2024-03-29","close":4989.9971},{"date":"2024-04-01","close":5074.2559},{"date":"2024-04-02","close":5064.8936},{"date":"2024-04-03","close":4971.2729},{"date":"2024-04-04","close":5083.6182},{"date":"2024-04-05","close":5214.6875},{"date":"2024-04-08","close":5327.0327},{"date":"2024-04-09","close":5327.0327},{"date":"2024-04-11","close":5261.498},{"date":"2024-04-12","close":5233.4116},{"date":"2024-04-15","close":5055.5317},{"date":"2024-04-16","close":4887.0137},{"date":"2024-04-17","close":4887.0137},{"date":"2024-04-18","close":4896.376},{"date":"2024-04-19","close":4784.0308},{"date":"2024-04-22","close":4709.1343},{"date":"2024-04-23","close":4709.1343},{"date":"2024-04-24","close":4793.3926},{"date":"2024-04-25","close":4812.1172},{"date":"2024-04-26","close":4812.1172},{"date":"2024-04-29","close":5270.8599},{"date":"2024-04-30","close":5495.5503},{"date":"2024-05-02","close":5664.0679},{"date":"2024-05-03","close":5523.6362},{"date":"2024-05-07","close":5589.1709},{"date":"2024-05-08","close":5486.1885},{"date":"2024-05-09","close":5327.0327},{"date":"2024-05-10","close":5224.0493},{"date":"2024-05-13","close":5111.7041},{"date":"2024-05-14","close":5083.6182},{"date":"2024-05-16","close":4924.4624},{"date":"2024-05-17","close":4877.6519},{"date":"2024-05-20","close":4868.29},{"date":"2024-05-21","close":4896.376},{"date":"2024-05-22","close":5074.2559},{"date":"2024-05-23","close":5111.7041},{"date":"2024-05-24","close":5158.5146},{"date":"2024-05-27","close":5027.4458},{"date":"2024-05-28","close":4961.9106},{"date":"2024-05-29","close":5027.4458},{"date":"2024-05-30","close":5036.8076},{"date":"2024-05-31","close":4971.2729},{"date":"2024-06-03","close":5046.1694},{"date":"2024-06-04","close":4952.5483},{"date":"2024-06-05","close":4793.3926},{"date":"2024-06-07","close":4905.7378},{"date":"2024-06-10","close":4830.8413},{"date":"2024-06-11","close":4821.4795},{"date":"2024-06-12","close":4980.6353},{"date":"2024-06-13","close":4924.4624},{"date":"2024-06-14","close":4784.0308},{"date":"2024-06-17","close":4830.8413},{"date":"2024-06-18","close":4737.2202},{"date":"2024-06-19","close":4727.8584},{"date":"2024-06-20","close":4952.5483},{"date":"2024-06-21","close":4905.7378},{"date":"2024-06-24","close":5027.4458},{"date":"2024-06-25","close":4858.9277},{"date":"2024-06-26","close":4877.6519},{"date":"2024-06-27","close":4840.2031},{"date":"2024-06-28","close":4774.6689},{"date":"2024-07-01","close":4793.3926},{"date":"2024-07-02","close":4774.6689},{"date":"2024-07-03","close":4887.0137},{"date":"2024-07-04","close":4943.1865},{"date":"2024-07-05","close":4905.7378},{"date":"2024-07-08","close":4887.0137},{"date":"2024-07-09","close":4840.2031},{"date":"2024-07-10","close":4858.9277},{"date":"2024-07-11","close":4840.2031},{"date":"2024-07-12","close":4699.772},{"date":"2024-07-15","close":4709.1343},{"date":"2024-07-16","close":4699.772},{"date":"2024-07-17","close":4596.7891},{"date":"2024-07-18","close":4353.3745},{"date":"2024-07-19","close":4152.0894},{"date":"2024-07-22","close":3913.356},{"date":"2024-07-23","close":3866.5457},{"date":"2024-07-24","close":3838.4592},{"date":"2024-07-25","close":3754.2004},{"date":"2024-07-26","close":3693.3469},{"date":"2024-07-29","close":3782.2866},{"date":"2024-07-30","close":3740.1572},{"date":"2024-07-31","close":3772.9246},{"date":"2024-08-01","close":3903.9939},{"date":"2024-08-02","close":3744.8381},{"date":"2024-08-05","close":3122.259},{"date":"2024-08-06","close":3295.4578},{"date":"2024-08-07","close":3421.8459},{"date":"2024-08-08","close":3351.6304},{"date":"2024-08-09","close":3449.9321},{"date":"2024-08-12","close":3515.4668},{"date":"2024-08-13","close":3431.208},{"date":"2024-08-14","close":3632.4932},{"date":"2024-08-16","close":3641.8552},{"date":"2024-08-19","close":3637.1743},{"date":"2024-08-20","close":3758.8813},{"date":"2024-08-21","close":3730.7952},{"date":"2024-08-22","close":3604.407},{"date":"2024-08-23","close":3609.0879},{"date":"2024-08-26","close":3683.9846},{"date":"2024-08-27","close":3655.8982},{"date":"2024-08-28","close":3613.769},{"date":"2024-08-29","close":3506.1047},{"date":"2024-08-30","close":3548.2344},{"date":"2024-09-02","close":3492.0618},{"date":"2024-09-03","close":3407.803},{"date":"2024-09-04","close":3262.6904},{"date":"2024-09-05","close":3276.7334},{"date":"2024-09-06","close":3122.259},{"date":"2024-09-09","close":3192.4746},{"date":"2024-09-10","close":3136.302},{"date":"2024-09-11","close":3140.9829},{"date":"2024-09-12","close":3323.5439},{"date":"2024-09-13","close":3239.2852},{"date":"2024-09-19","close":3239.2852},{"date":"2024-09-20","close":3258.0093},{"date":"2024-09-23","close":3300.1387},{"date":"2024-09-24","close":3407.803},{"date":"2024-09-25","close":3407.803},{"date":"2024-09-26","close":3501.4238},{"date":"2024-09-27","close":3562.2773},{"date":"2024-09-30","close":3445.2512},{"date":"2024-10-02","close":3398.4407},{"date":"2024-10-04","close":3360.9924},{"date":"2024-10-07","close":3440.5703},{"date":"2024-10-08","close":3431.208},{"date":"2024-10-10","close":3332.906},{"date":"2024-10-11","close":3337.5872},{"date":"2024-10-14","close":3356.3113},{"date":"2024-10-15","close":3375.0356},{"date":"2024-10-16","close":3290.7766},{"date":"2024-10-17","close":3258.0093},{"date":"2024-10-18","close":3155.0264},{"date":"2024-10-21","close":3155.0264},{"date":"2024-10-22","close":3023.9568},{"date":"2024-10-23","close":3155.0264},{"date":"2024-10-24","close":3070.7673},{"date":"2024-10-25","close":3084.8103},{"date":"2024-10-28","close":3122.259},{"date":"2024-10-29","close":3117.5779},{"date":"2024-10-30","close":3033.3191},{"date":"2024-10-31","close":3080.1294},{"date":"2024-11-01","close":3005.2329},{"date":"2024-11-04","close":3070.7673},{"date":"2024-11-05","close":3080.1294},{"date":"2024-11-06","close":3000.5518},{"date":"2024-11-07","close":2897.5686},{"date":"2024-11-08","close":2874.1633},{"date":"2024-11-11","close":2761.8181},{"date":"2024-11-12","close":2621.3867},{"date":"2024-11-13","close":2569.8953},{"date":"2024-11-14","close":2597.9814},{"date":"2024-11-15","close":2654.1541},{"date":"2024-11-18","close":2649.4729},{"date":"2024-11-19","close":2686.9216},{"date":"2024-11-20","close":2705.6455},{"date":"2024-11-21","close":2715.0078},{"date":"2024-11-22","close":2724.3699},{"date":"2024-11-25","close":2766.4993},{"date":"2024-11-26","close":2766.4993},{"date":"2024-11-27","close":2743.0942},{"date":"2024-11-28","close":2705.6455},{"date":"2024-11-29","close":2654.1541},{"date":"2024-12-02","close":2546.49},{"date":"2024-12-03","close":2551.1711},{"date":"2024-12-04","close":2466.9124},{"date":"2024-12-05","close":2396.6963},{"date":"2024-12-06","close":2471.5933},{"date":"2024-12-09","close":2335.8428},{"date":"2024-12-10","close":2509.0415},{"date":"2024-12-11","close":2668.1973},{"date":"2024-12-12","close":2752.4561},{"date":"2024-12-13","close":2892.8877},{"date":"2024-12-16","close":2878.8442},{"date":"2024-12-17","close":2888.2065},{"date":"2024-12-18","close":2949.0603},{"date":"2024-12-19","close":2878.8442},{"date":"2024-12-20","close":2822.6719},{"date":"2024-12-23","close":2920.9739},{"date":"2024-12-24","close":3239.2852},{"date":"2024-12-26","close":3243.9661},{"date":"2024-12-27","close":3173.7505},{"date":"2024-12-30","close":3117.5779},{"date":"2025-01-02","close":3126.9399},{"date":"2025-01-03","close":3243.9661},{"date":"2025-01-06","close":3304.8198},{"date":"2025-01-07","close":3875.9077},{"date":"2025-01-08","close":3838.4592},{"date":"2025-01-09","close":3899.313},{"date":"2025-01-10","close":3875.9077},{"date":"2025-01-13","close":3871.2266},{"date":"2025-01-14","close":3903.9939},{"date":"2025-01-15","close":3772.9246},{"date":"2025-01-16","close":3955.4856},{"date":"2025-01-17","close":3829.0972},{"date":"2025-01-20","close":3744.8381},{"date":"2025-01-21","close":3744.8381},{"date":"2025-01-22","close":3702.7087},{"date":"2025-01-23","close":3641.8552},{"date":"2025-01-24","close":3641.8552},{"date":"2025-01-31","close":3571.6394},{"date":"2025-02-03","close":3496.7427},{"date":"2025-02-04","close":3510.7859},{"date":"2025-02-05","close":3557.5964},{"date":"2025-02-06","close":3557.5964},{"date":"2025-02-07","close":3552.9153},{"date":"2025-02-10","close":3520.1482},{"date":"2025-02-11","close":3552.9153},{"date":"2025-02-12","close":3506.1047},{"date":"2025-02-13","close":3585.6826},{"date":"2025-02-14","close":3655.8982},{"date":"2025-02-17","close":3833.7783},{"date":"2025-02-18","close":3833.7783},{"date":"2025-02-19","close":3866.5457},{"date":"2025-02-20","close":3838.4592},{"date":"2025-02-21","close":3744.8381},{"date":"2025-02-24","close":3791.6487},{"date":"2025-02-25","close":3707.3899},{"date":"2025-02-26","close":3693.3469},{"date":"2025-02-27","close":3623.1311},{"date":"2025-02-28","close":3562.2773},{"date":"2025-03-04","close":3566.9585},{"date":"2025-03-05","close":3590.3638},{"date":"2025-03-06","close":3660.5793},{"date":"2025-03-07","close":3623.1311},{"date":"2025-03-10","close":3627.812},{"date":"2025-03-11","close":3566.9585},{"date":"2025-03-12","close":3585.6826},{"date":"2025-03-13","close":3543.5532},{"date":"2025-03-14","close":3468.6565},{"date":"2025-03-17","close":3459.2942},{"date":"2025-03-18","close":3463.9756},{"date":"2025-03-19","close":3449.9321},{"date":"2025-03-20","close":3449.9321},{"date":"2025-03-21","close":3407.803},{"date":"2025-03-24","close":3445.2512},{"date":"2025-03-25","close":3389.0786},{"date":"2025-03-26","close":3407.803},{"date":"2025-03-27","close":3356.3113},{"date":"2025-03-28","close":3183.1125},{"date":"2025-03-31","close":3080.1294},{"date":"2025-04-01","close":3089.4917},{"date":"2025-04-02","close":3033.3191},{"date":"2025-04-03","close":3089.4917},{"date":"2025-04-04","close":3080.1294},{"date":"2025-04-07","close":2827.3528},{"date":"2025-04-08","close":2761.8181},{"date":"2025-04-09","close":2715.0078},{"date":"2025-04-10","close":2911.6116},{"date":"2025-04-11","close":2986.5085},{"date":"2025-04-14","close":2986.5085},{"date":"2025-04-15","close":3126.9399},{"date":"2025-04-16","close":3075.4485},{"date":"2025-04-17","close":3337.5872},{"date":"2025-04-18","close":3365.6733},{"date":"2025-04-21","close":3248.6472},{"date":"2025-04-22","close":3295.4578},{"date":"2025-04-23","close":3314.1819},{"date":"2025-04-24","close":3332.906},{"date":"2025-04-25","close":3417.165},{"date":"2025-04-28","close":3370.3542},{"date":"2025-04-29","close":3267.3713},{"date":"2025-04-30","close":3281.4146},{"date":"2025-05-02","close":3356.3113},{"date":"2025-05-07","close":3463.9756},{"date":"2025-05-08","close":3683.9846},{"date":"2025-05-09","close":3651.2173},{"date":"2025-05-12","close":3946.1233},{"date":"2025-05-13","close":3988.2527},{"date":"2025-05-14","close":4109.9604},{"date":"2025-05-15","close":3964.8474},{"date":"2025-05-16","close":4072.5117},{"date":"2025-05-19","close":3903.9939},{"date":"2025-05-20","close":3992.9338},{"date":"2025-05-21","close":4021.02},{"date":"2025-05-22","close":3964.8474},{"date":"2025-05-23","close":3894.6318},{"date":"2025-05-26","close":3833.7783},{"date":"2025-05-27","close":3829.0972},{"date":"2025-05-28","close":3847.8213},{"date":"2025-05-29","close":3885.2695},{"date":"2025-05-30","close":3824.416},{"date":"2025-06-02","close":3482.6995},{"date":"2025-06-04","close":3669.9417},{"date":"2025-06-05","close":3805.6919},{"date":"2025-06-09","close":3683.9846},{"date":"2025-06-10","close":3655.8982},{"date":"2025-06-11","close":3712.0708},{"date":"2025-06-12","close":3721.4331},{"date":"2025-06-13","close":3623.1311},{"date":"2025-06-16","close":3927.3992},{"date":"2025-06-17","close":4091.2358},{"date":"2025-06-18","close":3941.4421},{"date":"2025-06-19","close":3918.0369},{"date":"2025-06-20","close":3903.9939},{"date":"2025-06-23","close":3880.5886},{"date":"2025-06-24","close":3932.0803},{"date":"2025-06-25","close":3880.5886},{"date":"2025-06-26","close":3852.5024},{"date":"2025-06-27","close":3786.9678},{"date":"2025-06-30","close":3576.3206},{"date":"2025-07-01","close":3501.4238},{"date":"2025-07-02","close":3515.4668},{"date":"2025-07-03","close":3716.752},{"date":"2025-07-04","close":3674.6226},{"date":"2025-07-07","close":3581.0017},{"date":"2025-07-08","close":3534.1912},{"date":"2025-07-09","close":3566.9585},{"date":"2025-07-10","close":3632.4932},{"date":"2025-07-11","close":3637.1743},{"date":"2025-07-14","close":3576.3206},{"date":"2025-07-15","close":3618.45},{"date":"2025-07-16","close":3562.2773},{"date":"2025-07-17","close":3520.1479},{"date":"2025-07-18","close":3421.8459},{"date":"2025-07-21","close":3426.5271},{"date":"2025-07-22","close":3379.7166},{"date":"2025-07-23","close":3407.8027},{"date":"2025-07-24","close":3346.9492},{"date":"2025-07-25","close":3360.9922},{"date":"2025-07-28","close":3276.7334},{"date":"2025-07-29","close":3337.5872},{"date":"2025-07-30","close":3304.8198},{"date":"2025-07-31","close":3370.3542},{"date":"2025-08-01","close":3173.7505},{"date":"2025-08-04","close":3164.3882},{"date":"2025-08-05","close":3187.7935},{"date":"2025-08-06","close":3206.5178},{"date":"2025-08-07","close":3248.6472},{"date":"2025-08-08","close":3248.6472},{"date":"2025-08-11","close":3229.9229},{"date":"2025-08-12","close":3276.7334},{"date":"2025-08-13","close":3304.8198},{"date":"2025-08-14","close":3276.7334},{"date":"2025-08-18","close":3206.5178},{"date":"2025-08-19","close":3136.302},{"date":"2025-08-20","close":3033.3191},{"date":"2025-08-21","close":3028.6379},{"date":"2025-08-22","close":3014.5947},{"date":"2025-08-25","close":3028.6379},{"date":"2025-08-26","close":2916.293},{"date":"2025-08-27","close":2902.2498},{"date":"2025-08-28","close":2892.8877},{"date":"2025-08-29","close":2892.8877},{"date":"2025-09-01","close":2846.0771},{"date":"2025-09-02","close":2827.3528},{"date":"2025-09-03","close":2822.6719},{"date":"2025-09-04","close":2958.4221},{"date":"2025-09-05","close":2925.655},{"date":"2025-09-08","close":2981.8274},{"date":"2025-09-09","close":2995.8706},{"date":"2025-09-10","close":2991.1895},{"date":"2025-09-11","close":2949.0603},{"date":"2025-09-12","close":3005.2329},{"date":"2025-09-15","close":3056.7241},{"date":"2025-09-16","close":3033.3191},{"date":"2025-09-17","close":2991.1895},{"date":"2025-09-18","close":3014.5947},{"date":"2025-09-19","close":3275.0},{"date":"2025-09-22","close":3014.5947},{"date":"2025-09-23","close":2930.3359},{"date":"2025-09-24","close":2986.5085},{"date":"2025-09-25","close":2963.1033},{"date":"2025-09-26","close":2850.7581},{"date":"2025-09-29","close":2860.1204},{"date":"2025-09-30","close":2846.0771},{"date":"2025-10-01","close":2935.0168},{"date":"2025-10-02","close":3150.3452},{"date":"2025-10-10","close":3276.7334},{"date":"2025-10-13","close":3178.4316},{"date":"2025-10-14","close":3047.3621},{"date":"2025-10-15","close":3098.8538},{"date":"2025-10-16","close":3019.2759},{"date":"2025-10-17","close":2911.6116},{"date":"2025-10-20","close":2963.1033},{"date":"2025-10-21","close":2892.8877},{"date":"2025-10-22","close":2911.6116},{"date":"2025-10-23","close":2864.8013},{"date":"2025-10-24","close":2874.1633},{"date":"2025-10-27","close":2789.9045},{"date":"2025-10-28","close":2775.8613},{"date":"2025-10-29","close":2808.6287},{"date":"2025-10-30","close":2710.3267},{"date":"2025-10-31","close":2715.0078},{"date":"2025-11-03","close":2757.1372},{"date":"2025-11-04","close":2738.4128},{"date":"2025-11-05","close":2658.8352},{"date":"2025-11-06","close":2630.749},{"date":"2025-11-07","close":2569.8953},{"date":"2025-11-10","close":2630.749},{"date":"2025-11-11","close":2626.0676},{"date":"2025-11-12","close":2705.6455},{"date":"2025-11-13","close":2715.0078},{"date":"2025-11-14","close":2626.0676},{"date":"2025-11-17","close":2616.7058},{"date":"2025-11-18","close":2466.9124},{"date":"2025-11-19","close":2485.6365},{"date":"2025-11-20","close":2537.1279},{"date":"2025-11-21","close":2494.9985},{"date":"2025-11-24","close":2537.1279},{"date":"2025-11-25","close":2490.3176},{"date":"2025-11-26","close":2551.1711},{"date":"2025-11-27","close":2560.5332},{"date":"2025-11-28","close":2597.9814},{"date":"2025-12-01","close":2593.3005},{"date":"2025-12-02","close":2626.0676},{"date":"2025-12-03","close":2672.8784},{"date":"2025-12-04","close":2677.5593},{"date":"2025-12-05","close":2696.2837},{"date":"2025-12-08","close":2696.2837},{"date":"2025-12-09","close":2691.6025},{"date":"2025-12-10","close":2663.5164},{"date":"2025-12-11","close":2593.3005},{"date":"2025-12-12","close":2593.3005},{"date":"2025-12-15","close":2532.4468},{"date":"2025-12-16","close":2452.8689},{"date":"2025-12-17","close":2443.5068},{"date":"2025-12-18","close":2434.145},{"date":"2025-12-19","close":2499.6794},{"date":"2025-12-22","close":2560.5332},{"date":"2025-12-23","close":2583.9385},{"date":"2025-12-24","close":2621.3867},{"date":"2025-12-26","close":2630.749},{"date":"2025-12-29","close":2772.5552},{"date":"2025-12-30","close":2767.6653},{"date":"2026-01-02","close":2752.9956},{"date":"2026-01-05","close":2865.4626},{"date":"2026-01-06","close":2933.9207},{"date":"2026-01-07","close":2987.7092},{"date":"2026-01-08","close":2894.8018},{"date":"2026-01-09","close":2860.5728},{"date":"2026-01-12","close":2924.1411},{"date":"2026-01-13","close":2933.9207},{"date":"2026-01-14","close":2948.5903},{"date":"2026-01-15","close":2850.793},{"date":"2026-01-16","close":2797.0044},{"date":"2026-01-19","close":2870.3525},{"date":"2026-01-20","close":2875.2424},{"date":"2026-01-21","close":2787.2246},{"date":"2026-01-22","close":2973.0398},{"date":"2026-01-23","close":3065.9473},{"date":"2026-01-26","close":3188.1938},{"date":"2026-01-27","close":3202.8635},{"date":"2026-01-28","close":3305.5508},{"date":"2026-01-29","close":3227.3127},{"date":"2026-01-30","close":3217.533},{"date":"2026-02-02","close":3065.9473},{"date":"2026-02-03","close":3212.6433},{"date":"2026-02-04","close":3662.511},{"date":"2026-02-05","close":3393.5684},{"date":"2026-02-06","close":3760.3083},{"date":"2026-02-09","close":3774.978},{"date":"2026-02-10","close":3716.2996},{"date":"2026-02-11","close":3662.511},{"date":"2026-02-12","close":3642.9517},{"date":"2026-02-13","close":3794.5376},{"date":"2026-02-19","close":3779.8679},{"date":"2026-02-20","close":3672.2908},{"date":"2026-02-23","close":3926.564},{"date":"2026-02-24","close":4131.9385},{"date":"2026-02-25","close":4063.4802},{"date":"2026-02-26","close":3838.5464},{"date":"2026-02-27","close":3804.3171},{"date":"2026-03-03","close":3642.9517},{"date":"2026-03-04","close":3290.8811},{"date":"2026-03-05","close":3535.3745},{"date":"2026-03-06","close":3603.8328},{"date":"2026-03-09","close":3388.6785},{"date":"2026-03-10","close":3515.8149},{"date":"2026-03-11","close":3452.2468},{"date":"2026-03-12","close":3540.2644},{"date":"2026-03-13","close":3510.925},{"date":"2026-03-16","close":4386.2114},{"date":"2026-03-17","close":4205.2866},{"date":"2026-03-18","close":4327.5332},{"date":"2026-03-19","close":4224.8457},{"date":"2026-03-20","close":4576.9165},{"date":"2026-03-23","close":4303.084},{"date":"2026-03-24","close":4591.5859},{"date":"2026-03-25","close":4919.207},{"date":"2026-03-26","close":4919.207},{"date":"2026-03-27","close":5349.5156},{"date":"2026-03-30","close":5496.2114},{"date":"2026-03-31","close":5750.4849},{"date":"2026-04-01","close":5887.4009},{"date":"2026-04-02","close":5994.978},{"date":"2026-04-03","close":5642.9077},{"date":"2026-04-06","close":5359.2954},{"date":"2026-04-07","close":5222.3789},{"date":"2026-04-08","close":5691.8062},{"date":"2026-04-09","close":5897.1807},{"date":"2026-04-10","close":6933.8325},{"date":"2026-04-13","close":7413.0396},{"date":"2026-04-14","close":7481.498},{"date":"2026-04-15","close":7188.106},{"date":"2026-04-16","close":7246.7842},{"date":"2026-04-17","close":7100.0884},{"date":"2026-04-20","close":7031.6299},{"date":"2026-04-21","close":6982.7314},{"date":"2026-04-22","close":7276.1235},{"date":"2026-04-23","close":7031.6299},{"date":"2026-04-24","close":8263.877},{"date":"2026-04-27","close":7677.0928},{"date":"2026-04-28","close":7745.5508},{"date":"2026-04-29","close":8664.8457},{"date":"2026-04-30","close":8889.7803},{"date":"2026-05-04","close":8606.168},{"date":"2026-05-06","close":8801.7627},{"date":"2026-05-07","close":8410.5732},{"date":"2026-05-08","close":8205.1982},{"date":"2026-05-11","close":8185.6387},{"date":"2026-05-12","close":8811.542},{"date":"2026-05-13","close":8772.4229},{"date":"2026-05-14","close":8674.626},{"date":"2026-05-15","close":8880.0},{"date":"2026-05-18","close":8508.3701},{"date":"2026-05-19","close":8508.3701},{"date":"2026-05-20","close":8214.9785},{"date":"2026-05-21","close":8136.7402},{"date":"2026-05-22","close":8977.7979},{"date":"2026-05-26","close":8664.8457},{"date":"2026-05-27","close":7823.7886},{"date":"2026-05-28","close":7481.498},{"date":"2026-05-29","close":7295.6831},{"date":"2026-06-01","close":6933.8325},{"date":"2026-06-02","close":6826.2554},{"date":"2026-06-04","close":6708.8989},{"date":"2026-06-05","close":6249.251},{"date":"2026-06-08","close":6386.1675},{"date":"2026-06-09","close":6620.8813},{"date":"2026-06-10","close":5818.9429},{"date":"2026-06-11","close":6063.436},{"date":"2026-06-12","close":6161.2334},{"date":"2026-06-15","close":6151.4536},{"date":"2026-06-16","close":6317.7095},{"date":"2026-06-17","close":6229.6919},{"date":"2026-06-18","close":6063.436},{"date":"2026-06-19","close":5633.1279},{"date":"2026-06-22","close":5633.1279},{"date":"2026-06-23","close":5085.4624},{"date":"2026-06-24","close":5046.3438},{"date":"2026-06-25","close":4787.1807},{"date":"2026-06-26","close":4440.0},{"date":"2026-06-29","close":5020.0},{"date":"2026-06-30","close":4880.0},{"date":"2026-07-01","close":5080.0},{"date":"2026-07-02","close":4855.0},{"date":"2026-07-03","close":4965.0},{"date":"2026-07-06","close":4855.0},{"date":"2026-07-07","close":4540.0},{"date":"2026-07-08","close":4430.0},{"date":"2026-07-09","close":4440.0},{"date":"2026-07-10","close":4795.0},{"date":"2026-07-13","close":4280.0},{"date":"2026-07-14","close":4135.0},{"date":"2026-07-15","close":4445.0},{"date":"2026-07-16","close":4185.0},{"date":"2026-07-20","close":4045.0},{"date":"2026-07-21","close":4005.0},{"date":"2026-07-22","close":4040.0},{"date":"2026-07-23","close":4295.0},{"date":"2026-07-24","close":4115.0},{"date":"2026-07-27","close":4145.0},{"date":"2026-07-28","close":3810.0},{"date":"2026-07-29","close":3575.0},{"date":"2026-07-30","close":3640.0},{"date":"2026-07-31","close":4220.0},{"date":"2026-08-03","close":4180.0},{"date":"2026-08-04","close":4460.0},{"date":"2026-08-05","close":4665.0},{"date":"2026-08-06","close":4620.0},{"date":"2026-08-07","close":4530.0},{"date":"2026-08-10","close":4770.0},{"date":"2026-08-11","close":5560.0},{"date":"2026-08-12","close":5820.0},{"date":"2026-08-13","close":5940.0},{"date":"2026-08-14","close":6280.0},{"date":"2026-08-18","close":5880.0},{"date":"2026-08-19","close":5520.0},{"date":"2026-08-20","close":5570.0},{"date":"2026-08-21","close":5170.0},{"date":"2026-08-24","close":5150.0},{"date":"2026-08-25","close":5300.0},{"date":"2026-08-26","close":5140.0},{"date":"2026-08-27","close":5170.0},{"date":"2026-08-28","close":5280.0},{"date":"2026-08-31","close":5340.0},{"date":"2026-09-01","close":5090.0},{"date":"2026-09-02","close":4965.0},{"date":"2026-09-03","close":4740.0},{"date":"2026-09-04","close":4990.0},{"date":"2026-09-07","close":5080.0},{"date":"2026-09-08","close":5010.0},{"date":"2026-09-09","close":5090.0},{"date":"2026-09-10","close":5160.0},{"date":"2026-09-11","close":4960.0},{"date":"2026-09-14","close":4815.0},{"date":"2026-09-15","close":4850.0},{"date":"2026-09-16","close":5070.0},{"date":"2026-09-17","close":5090.0},{"date":"2026-09-18","close":5110.0},{"date":"2026-09-21","close":5420.0},{"date":"2026-09-22","close":5170.0},{"date":"2026-09-23","close":5270.0},{"date":"2026-09-28","close":5240.0},{"date":"2026-09-29","close":5470.0},{"date":"2026-09-30","close":5940.0},{"date":"2026-10-01","close":6150.0},{"date":"2026-10-02","close":6480.0},{"date":"2026-10-06","close":6660.0},{"date":"2026-10-07","close":7010.0},{"date":"2026-10-08","close":7130.0},{"date":"2026-10-12","close":6450.0},{"date":"2026-10-13","close":6420.0},{"date":"2026-10-14","close":5970.0},{"date":"2026-10-15","close":5240.0},{"date":"2026-10-16","close":5880.0},{"date":"2026-10-19","close":5930.0},{"date":"2026-10-20","close":5490.0},{"date":"2026-10-21","close":6160.0},{"date":"2026-10-22","close":5670.0},{"date":"2026-10-23","close":5380.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":197891.0,"foreign_net":-197694.0,"institution_net":-197.0},{"date":"2026-10-21","retail_net":293552.0,"foreign_net":-293509.0,"institution_net":-43.0},{"date":"2026-10-20","retail_net":-21000.0,"foreign_net":21058.0,"institution_net":-58.0},{"date":"2026-10-19","retail_net":46309.0,"foreign_net":-36484.0,"institution_net":-9825.0},{"date":"2026-10-16","retail_net":11478.0,"foreign_net":5303.0,"institution_net":-16781.0},{"date":"2026-10-15","retail_net":-209472.0,"foreign_net":198977.0,"institution_net":10495.0},{"date":"2026-10-14","retail_net":-4729.0,"foreign_net":-10460.0,"institution_net":15189.0},{"date":"2026-10-13","retail_net":7688.0,"foreign_net":1049.0,"institution_net":-8737.0},{"date":"2026-10-12","retail_net":-71765.0,"foreign_net":100984.0,"institution_net":-29219.0},{"date":"2026-10-08","retail_net":222104.0,"foreign_net":-236012.0,"institution_net":13908.0},{"date":"2026-10-07","retail_net":10193.0,"foreign_net":-16773.0,"institution_net":6580.0},{"date":"2026-10-06","retail_net":138819.0,"foreign_net":-129571.0,"institution_net":-9248.0},{"date":"2026-10-02","retail_net":-140362.0,"foreign_net":150343.0,"institution_net":-9981.0},{"date":"2026-10-01","retail_net":379741.0,"foreign_net":-403910.0,"institution_net":24169.0},{"date":"2026-09-30","retail_net":139652.0,"foreign_net":-139589.0,"institution_net":-63.0},{"date":"2026-09-29","retail_net":-12612.0,"foreign_net":12712.0,"institution_net":-100.0},{"date":"2026-09-28","retail_net":60106.0,"foreign_net":-59944.0,"institution_net":-162.0},{"date":"2026-09-23","retail_net":-11011.0,"foreign_net":8027.0,"institution_net":2984.0},{"date":"2026-09-22","retail_net":125500.0,"foreign_net":-128162.0,"institution_net":2662.0},{"date":"2026-09-21","retail_net":5079.0,"foreign_net":-15121.0,"institution_net":10042.0},{"date":"2026-09-18","retail_net":-12653.0,"foreign_net":4962.0,"institution_net":7691.0},{"date":"2026-09-17","retail_net":-10118.0,"foreign_net":-10967.0,"institution_net":21085.0},{"date":"2026-09-16","retail_net":-33913.0,"foreign_net":12049.0,"institution_net":21864.0},{"date":"2026-09-15","retail_net":-37380.0,"foreign_net":72981.0,"institution_net":-35601.0},{"date":"2026-09-14","retail_net":-61062.0,"foreign_net":61083.0,"institution_net":-21.0},{"date":"2026-09-11","retail_net":124098.0,"foreign_net":-67875.0,"institution_net":-56223.0},{"date":"2026-09-10","retail_net":-124861.0,"foreign_net":123895.0,"institution_net":966.0},{"date":"2026-09-09","retail_net":123701.0,"foreign_net":-66326.0,"institution_net":-57375.0},{"date":"2026-09-08","retail_net":328653.0,"foreign_net":-319703.0,"institution_net":-8950.0},{"date":"2026-09-07","retail_net":175724.0,"foreign_net":-151212.0,"institution_net":-24512.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":197891.0,"foreign_net":-197694.0,"institution_net":-197.0},"d3":{"retail_net":470443.0,"foreign_net":-470145.0,"institution_net":-298.0},"d7":{"retail_net":314029.0,"foreign_net":-312809.0,"institution_net":-1220.0},"d14":{"retail_net":860447.0,"foreign_net":-846699.0,"institution_net":-13748.0},"d30":{"retail_net":1639350.0,"foreign_net":-1509889.0,"institution_net":-129461.0}},"analysis":"최근 5일 외국인 순매수 -50.13만, 기관 순매수 -2.69만. 30일 누적: 외국인 -150.99만, 기관 -12.95만.","foreign_flow":-501326.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-26904.0},"insider_trades":[],"price_analysis":{"current":5520.0,"low_30d":4705.0,"support":4977.5,"high_30d":7430.0,"change_1d":-2.6,"change_7d":-6.7,"change_30d":10.4,"resistance":7157.5,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.95,"per":8.86,"quarter":"2024-Q2"},{"pbr":1.4,"per":8.68,"quarter":"2024-Q3"},{"pbr":1.23,"per":7.93,"quarter":"2024-Q4"},{"pbr":1.2,"per":9.33,"quarter":"2025-Q1"},{"pbr":1.41,"per":33.21,"quarter":"2025-Q2"},{"pbr":1.1,"per":16.83,"quarter":"2025-Q3"},{"pbr":1.03,"per":13.95,"quarter":"2025-Q4"},{"pbr":2.04,"per":12.03,"quarter":"2026-Q1"},{"pbr":1.66,"per":7.19,"quarter":"2026-Q2"},{"pbr":1.36,"per":8.13,"quarter":"현재"}],"timeline":[{"close":4774.6689,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3445.2512,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3117.5779,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3080.1294,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3576.3206,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2846.0771,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2767.6653,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5750.4849,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4880.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.45,"pbr_5y_low":1.03,"per_5y_avg":13.11,"per_5y_low":7.19,"current_pbr":1.36,"current_per":8.13,"pbr_5y_high":2.04,"per_5y_high":33.21,"pbr_5y_median":1.4,"per_5y_median":9.33,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":22.2,"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","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"POLLUTION & TREATMENT CONTROLS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -12.2%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 8.15x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"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":3.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.96,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.25,"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":34.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.95,"per":8.86,"close":4774.6689,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.4,"per":8.68,"close":3445.2512,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.23,"per":7.93,"close":3117.5779,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.2,"per":9.33,"close":3080.1294,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.41,"per":33.21,"close":3576.3206,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.1,"per":16.83,"close":2846.0771,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.03,"per":13.95,"close":2767.6653,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.04,"per":12.03,"close":5750.4849,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.66,"per":7.19,"close":4880.0,"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":"8.2배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"4.0%"}],"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":161.0,"pbr":null,"per":null,"roa":0.031727807232101446,"roe":0.03959425247346993,"revenue":36663511991.0,"market_cap":null,"net_income":5116378019.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3465938571602018,"total_assets":161258481608.0,"total_equity":129220220092.0,"profit_margin":0.13954958870977627,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5079369770.0,"operating_margin":0.1385401859823702},{"eps":316.45,"pbr":2.01,"per":37.39,"roa":0.06519787307346928,"roe":0.08117365456289889,"revenue":41755386752.0,"market_cap":236800000000.0,"net_income":10072983825.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3938984838456131,"total_assets":154498656937.0,"total_equity":124091786667.0,"profit_margin":0.24123794816767022,"dividend_yield":1.61,"fiscal_quarter":"Q1","operating_income":9035208667.0,"operating_margin":0.21638426487732704},{"eps":133.2,"pbr":null,"per":null,"roa":0.03039643886817995,"roe":0.03598557471392064,"revenue":29631927313.0,"market_cap":null,"net_income":4239864962.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.29976190381322565,"total_assets":139485581860.0,"total_equity":117821237974.0,"profit_margin":0.1430843467323134,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4523068261.0,"operating_margin":0.15264171692995676},{"eps":68.2,"pbr":null,"per":null,"roa":0.015397026583249004,"roe":0.019114804691178443,"revenue":18101177934.0,"market_cap":null,"net_income":2170984270.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22228492044389622,"total_assets":141000228730.0,"total_equity":113576063427.0,"profit_margin":0.1199360769733208,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":556425001.0,"operating_margin":0.03073971224573456},{"eps":-39.74,"pbr":null,"per":null,"roa":-0.009436573113793085,"roe":-0.011355318787295012,"revenue":25486544725.0,"market_cap":null,"net_income":-1265041987.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23195930651992294,"total_assets":134057350242.0,"total_equity":111405237554.0,"profit_margin":-0.04963568034230658,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2335845222.0,"operating_margin":0.0916501333234374},{"eps":36.77,"pbr":null,"per":null,"roa":0.0084870777811339,"roe":0.010387243260825975,"revenue":18699786524.0,"market_cap":null,"net_income":1170324634.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2228461047216605,"total_assets":137894887284.0,"total_equity":112669416188.0,"profit_margin":0.0625849194854691,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":341049772.0,"operating_margin":0.01823816392568354},{"eps":103.91,"pbr":null,"per":null,"roa":0.02448381790305447,"roe":0.029696253165887823,"revenue":19106210178.0,"market_cap":null,"net_income":3307432121.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.31480542179556464,"total_assets":135086453187.0,"total_equity":111375401554.0,"profit_margin":0.17310770111847557,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2216910688.0,"operating_margin":0.11603089609851983},{"eps":6.74,"pbr":null,"per":null,"roa":0.001633074167016429,"roe":0.0019847485071233634,"revenue":10328559295.0,"market_cap":null,"net_income":214487741.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.38771292245362476,"total_assets":131339865226.0,"total_equity":108067969433.0,"profit_margin":0.020766472348552268,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1103003121.0,"operating_margin":0.10679157562022787},{"eps":182.7,"pbr":null,"per":null,"roa":0.0450615972075027,"roe":0.05392063823775752,"revenue":22005366287.0,"market_cap":null,"net_income":5815533221.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.41942569028957877,"total_assets":129057414326.0,"total_equity":107853567967.0,"profit_margin":0.2642779558927685,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5307604249.0,"operating_margin":0.2411959055703402},{"eps":99.81,"pbr":null,"per":null,"roa":0.0266950799786281,"roe":0.03352028639773573,"revenue":19322992828.0,"market_cap":null,"net_income":3176932685.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4153407346594084,"total_assets":119008172575.0,"total_equity":94776418295.0,"profit_margin":0.16441204078886076,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3021041297.0,"operating_margin":0.15634437811426175},{"eps":107.82,"pbr":null,"per":null,"roa":0.029499353130548335,"roe":0.03748099799348386,"revenue":14129111362.0,"market_cap":null,"net_income":3431989789.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4103540084334994,"total_assets":116341188019.0,"total_equity":91566126110.0,"profit_margin":0.242902026961885,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1928990490.0,"operating_margin":0.13652595981287163},{"eps":148.55,"pbr":null,"per":null,"roa":0.04120950549756024,"roe":0.05362993823135517,"revenue":20350543610.0,"market_cap":null,"net_income":4729542415.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4727747777839336,"total_assets":114768239946.0,"total_equity":88188474031.0,"profit_margin":0.2324037384768416,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5000835425.0,"operating_margin":0.2457347342084097}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":538.88,"per":8.86,"date":"2024-06","close":4774.67,"source":"reported"},{"eps":538.88,"per":7.0,"date":"2024-07","close":3772.92,"source":"reported"},{"eps":538.88,"per":6.58,"date":"2024-08","close":3548.23,"source":"reported"},{"eps":397.07,"per":8.68,"date":"2024-09","close":3445.25,"source":"reported"},{"eps":397.07,"per":7.76,"date":"2024-10","close":3080.13,"source":"reported"},{"eps":397.07,"per":6.68,"date":"2024-11","close":2654.15,"source":"reported"},{"eps":393.16,"per":7.93,"date":"2024-12","close":3117.58,"source":"reported"},{"eps":393.16,"per":9.08,"date":"2025-01","close":3571.64,"source":"reported"},{"eps":393.16,"per":9.06,"date":"2025-02","close":3562.28,"source":"reported"},{"eps":330.12,"per":9.33,"date":"2025-03","close":3080.13,"source":"reported"},{"eps":330.12,"per":9.94,"date":"2025-04","close":3281.41,"source":"reported"},{"eps":330.12,"per":11.58,"date":"2025-05","close":3824.42,"source":"reported"},{"eps":107.68,"per":33.21,"date":"2025-06","close":3576.32,"source":"reported"},{"eps":107.68,"per":31.3,"date":"2025-07","close":3370.35,"source":"reported"},{"eps":107.68,"per":26.87,"date":"2025-08","close":2892.89,"source":"reported"},{"eps":169.14,"per":16.83,"date":"2025-09","close":2846.08,"source":"reported"},{"eps":169.14,"per":16.05,"date":"2025-10","close":2715.01,"source":"reported"},{"eps":169.14,"per":15.36,"date":"2025-11","close":2597.98,"source":"reported"},{"eps":198.43,"per":13.95,"date":"2025-12","close":2767.67,"source":"reported"},{"eps":198.43,"per":16.21,"date":"2026-01","close":3217.53,"source":"reported"},{"eps":198.43,"per":19.17,"date":"2026-02","close":3804.32,"source":"reported"},{"eps":478.11,"per":12.03,"date":"2026-03","close":5750.48,"source":"reported"},{"eps":478.11,"per":18.59,"date":"2026-04","close":8889.78,"source":"reported"},{"eps":478.11,"per":15.26,"date":"2026-05","close":7295.68,"source":"reported"},{"eps":678.85,"per":7.19,"date":"2026-06","close":4880.0,"source":"reported"},{"eps":678.85,"per":6.22,"date":"2026-07","close":4220.0,"source":"reported"},{"eps":678.85,"per":7.87,"date":"2026-08","close":5340.0,"source":"reported"},{"eps":678.85,"per":8.75,"date":"2026-09","close":5940.0,"source":"reported"},{"eps":678.85,"per":7.93,"date":"2026-10","close":5380.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.94,"std":7.1,"count":29,"current":7.93,"lower_1sd":5.84,"upper_1sd":20.04},"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":"지앤비에스 에코","phase":"above-fold","symbol_resolved":true}