{"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":"2026-10-23T09:55:22.958016+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.4,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":23.4,"direction":"higher_better","percentile":72}],"summary":"매출 +11.4%","percentile":68},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":76.4,"direction":null,"percentile":76},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":89.7,"direction":"higher_better","percentile":91}],"summary":"RSI 76","percentile":79},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.35x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.02,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.97,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 1.0x","percentile":47}},"signals":[],"summary":"세아메카닉스(396300)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2439.15억. 현재가 9,210원, 전일 대비 -7.3%, 30일 +89.7%. PER 29.4배 / ROE 4.0%. 기술적 시그널: RSI 76(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 55.70만, 기관 순매수 1.49만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":1316.7001234885893,"grade":"B","trend":"상승","atr_14":1159.2857142857142,"rsi_14":76.43610785463072,"sma_20":6909.0,"sma_60":5308.75,"comment":"상승 추세, RSI 76","analysis":"RSI(14) 76.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1316.70)가 시그널선(866.26)을 상회합니다(골든크로스). 현재가가 SMA20(6909)과 SMA60(5309) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3184~10634 (현재 위치 81%).","bb_lower":3184.0897997401335,"bb_upper":10633.910200259867,"macd_signal":866.2571363097979},"change_pct":-5.24,"chart_data":[{"date":"2024-10-23","open":2900,"high":3080,"low":2825,"close":2985,"volume":513127,"rsi_14":52.09,"sma_20":3127.0,"sma_60":2974.92,"sma_120":3229.71},{"date":"2024-10-24","open":3000,"high":3050,"low":2935,"close":2945,"volume":236847,"rsi_14":52.23,"sma_20":3133.0,"sma_60":2970.5,"sma_120":3223.88},{"date":"2024-10-25","open":3005,"high":3045,"low":2895,"close":2925,"volume":264120,"rsi_14":53.07,"sma_20":3137.75,"sma_60":2966.33,"sma_120":3217.25},{"date":"2024-10-28","open":2910,"high":3300,"low":2875,"close":3075,"volume":2874886,"rsi_14":47.77,"sma_20":3150.5,"sma_60":2965.92,"sma_120":3212.12},{"date":"2024-10-29","open":3030,"high":3050,"low":2850,"close":2995,"volume":429896,"rsi_14":29.93,"sma_20":3154.75,"sma_60":2965.17,"sma_120":3206.33},{"date":"2024-10-30","open":2980,"high":3045,"low":2925,"close":2945,"volume":210604,"rsi_14":30.04,"sma_20":3156.75,"sma_60":2963.58,"sma_120":3199.83},{"date":"2024-10-31","open":2915,"high":2970,"low":2855,"close":2900,"volume":186264,"rsi_14":29.08,"sma_20":3156.5,"sma_60":2961.83,"sma_120":3193.0},{"date":"2024-11-01","open":2855,"high":2925,"low":2820,"close":2820,"volume":146017,"rsi_14":27.7,"sma_20":3154.5,"sma_60":2958.25,"sma_120":3185.42},{"date":"2024-11-04","open":2850,"high":2925,"low":2850,"close":2915,"volume":72806,"rsi_14":23.3,"sma_20":3159.75,"sma_60":2955.83,"sma_120":3178.54},{"date":"2024-11-05","open":2915,"high":2940,"low":2900,"close":2920,"volume":72091,"rsi_14":28.7,"sma_20":3148.25,"sma_60":2954.92,"sma_120":3171.58},{"date":"2024-11-06","open":2950,"high":2950,"low":2720,"close":2810,"volume":217486,"rsi_14":28.95,"sma_20":3111.5,"sma_60":2960.42,"sma_120":3164.12},{"date":"2024-11-07","open":2860,"high":2860,"low":2755,"close":2825,"volume":81097,"rsi_14":33.5,"sma_20":3078.25,"sma_60":2964.17,"sma_120":3157.21},{"date":"2024-11-08","open":2920,"high":2935,"low":2850,"close":2875,"volume":254373,"rsi_14":38.73,"sma_20":3047.5,"sma_60":2966.75,"sma_120":3151.17},{"date":"2024-11-11","open":3120,"high":3120,"low":2890,"close":2900,"volume":835349,"rsi_14":49.7,"sma_20":3018.5,"sma_60":2970.5,"sma_120":3145.04},{"date":"2024-11-12","open":2880,"high":2945,"low":2750,"close":2760,"volume":309136,"rsi_14":37.57,"sma_20":2973.5,"sma_60":2971.25,"sma_120":3137.42},{"date":"2024-11-13","open":2740,"high":2800,"low":2680,"close":2695,"volume":243152,"rsi_14":36.56,"sma_20":2937.75,"sma_60":2969.33,"sma_120":3129.42},{"date":"2024-11-14","open":2695,"high":2765,"low":2555,"close":2560,"volume":159829,"rsi_14":32.54,"sma_20":2901.25,"sma_60":2965.67,"sma_120":3120.62},{"date":"2024-11-15","open":2530,"high":2570,"low":2370,"close":2430,"volume":297667,"rsi_14":18.54,"sma_20":2864.5,"sma_60":2959.0,"sma_120":3110.96},{"date":"2024-11-18","open":2420,"high":2595,"low":2420,"close":2465,"volume":170870,"rsi_14":22.96,"sma_20":2832.5,"sma_60":2951.75,"sma_120":3101.67},{"date":"2024-11-19","open":2445,"high":2495,"low":2425,"close":2495,"volume":113459,"rsi_14":26.56,"sma_20":2812.0,"sma_60":2944.17,"sma_120":3092.88},{"date":"2024-11-20","open":2470,"high":2515,"low":2455,"close":2485,"volume":60715,"rsi_14":27.57,"sma_20":2787.0,"sma_60":2935.17,"sma_120":3084.12},{"date":"2024-11-21","open":2460,"high":2495,"low":2410,"close":2480,"volume":87166,"rsi_14":30.0,"sma_20":2763.75,"sma_60":2926.25,"sma_120":3075.29},{"date":"2024-11-22","open":2480,"high":2545,"low":2475,"close":2510,"volume":91047,"rsi_14":24.2,"sma_20":2743.0,"sma_60":2919.08,"sma_120":3067.04},{"date":"2024-11-25","open":2500,"high":2560,"low":2500,"close":2550,"volume":68489,"rsi_14":27.44,"sma_20":2716.75,"sma_60":2912.58,"sma_120":3059.79},{"date":"2024-11-26","open":2555,"high":2575,"low":2535,"close":2565,"volume":57842,"rsi_14":33.1,"sma_20":2695.25,"sma_60":2904.33,"sma_120":3052.58},{"date":"2024-11-27","open":2540,"high":2575,"low":2505,"close":2510,"volume":72594,"rsi_14":29.41,"sma_20":2673.5,"sma_60":2895.25,"sma_120":3044.96},{"date":"2024-11-28","open":2505,"high":2550,"low":2495,"close":2515,"volume":44665,"rsi_14":25.0,"sma_20":2654.25,"sma_60":2887.0,"sma_120":3036.21},{"date":"2024-11-29","open":2510,"high":2525,"low":2405,"close":2435,"volume":95336,"rsi_14":20.0,"sma_20":2635.0,"sma_60":2878.08,"sma_120":3027.0},{"date":"2024-12-02","open":2450,"high":2475,"low":2380,"close":2390,"volume":72028,"rsi_14":22.79,"sma_20":2608.75,"sma_60":2868.0,"sma_120":3017.42},{"date":"2024-12-03","open":2370,"high":2455,"low":2365,"close":2420,"volume":70578,"rsi_14":28.68,"sma_20":2583.75,"sma_60":2858.58,"sma_120":3007.96},{"date":"2024-12-04","open":2340,"high":2435,"low":2340,"close":2345,"volume":81836,"rsi_14":31.62,"sma_20":2560.5,"sma_60":2849.17,"sma_120":2998.33},{"date":"2024-12-05","open":2345,"high":2365,"low":2270,"close":2320,"volume":92402,"rsi_14":38.54,"sma_20":2535.25,"sma_60":2840.75,"sma_120":2988.42},{"date":"2024-12-06","open":2295,"high":2335,"low":2150,"close":2195,"volume":216515,"rsi_14":26.32,"sma_20":2501.25,"sma_60":2829.17,"sma_120":2977.46},{"date":"2024-12-09","open":2080,"high":2190,"low":2015,"close":2015,"volume":193989,"rsi_14":16.67,"sma_20":2457.0,"sma_60":2816.92,"sma_120":2964.75},{"date":"2024-12-10","open":2000,"high":2420,"low":2000,"close":2250,"volume":874271,"rsi_14":37.57,"sma_20":2431.5,"sma_60":2806.5,"sma_120":2954.46},{"date":"2024-12-11","open":2270,"high":2375,"low":2250,"close":2345,"volume":158136,"rsi_14":43.48,"sma_20":2414.0,"sma_60":2799.92,"sma_120":2944.96},{"date":"2024-12-12","open":2345,"high":2385,"low":2280,"close":2365,"volume":93451,"rsi_14":42.93,"sma_20":2404.25,"sma_60":2793.75,"sma_120":2936.04},{"date":"2024-12-13","open":2330,"high":2420,"low":2310,"close":2420,"volume":67197,"rsi_14":43.75,"sma_20":2403.75,"sma_60":2788.17,"sma_120":2927.17},{"date":"2024-12-16","open":2420,"high":2475,"low":2390,"close":2420,"volume":77316,"rsi_14":42.93,"sma_20":2401.5,"sma_60":2782.17,"sma_120":2918.08},{"date":"2024-12-17","open":2430,"high":2445,"low":2390,"close":2420,"volume":43051,"rsi_14":45.36,"sma_20":2397.75,"sma_60":2775.83,"sma_120":2909.08},{"date":"2024-12-18","open":2420,"high":2455,"low":2400,"close":2455,"volume":90808,"rsi_14":47.0,"sma_20":2396.25,"sma_60":2770.08,"sma_120":2900.75},{"date":"2024-12-19","open":2430,"high":2455,"low":2380,"close":2420,"volume":74794,"rsi_14":49.21,"sma_20":2393.25,"sma_60":2763.33,"sma_120":2892.58},{"date":"2024-12-20","open":2410,"high":2410,"low":2315,"close":2375,"volume":66357,"rsi_14":49.21,"sma_20":2386.5,"sma_60":2755.75,"sma_120":2883.92},{"date":"2024-12-23","open":2345,"high":2390,"low":2345,"close":2370,"volume":55224,"rsi_14":47.31,"sma_20":2377.5,"sma_60":2748.25,"sma_120":2875.58},{"date":"2024-12-24","open":2370,"high":2395,"low":2315,"close":2345,"volume":41475,"rsi_14":50.0,"sma_20":2366.5,"sma_60":2738.83,"sma_120":2866.83},{"date":"2024-12-26","open":2345,"high":2360,"low":2295,"close":2305,"volume":47153,"rsi_14":49.16,"sma_20":2356.25,"sma_60":2728.83,"sma_120":2857.71},{"date":"2024-12-27","open":2285,"high":2325,"low":2255,"close":2310,"volume":41464,"rsi_14":57.42,"sma_20":2346.0,"sma_60":2718.92,"sma_120":2849.79},{"date":"2024-12-30","open":2255,"high":2345,"low":2255,"close":2300,"volume":55162,"rsi_14":73.55,"sma_20":2339.25,"sma_60":2709.58,"sma_120":2841.71},{"date":"2025-01-02","open":2280,"high":2385,"low":2280,"close":2385,"volume":47989,"rsi_14":64.84,"sma_20":2339.0,"sma_60":2702.5,"sma_120":2834.38},{"date":"2025-01-03","open":2355,"high":2465,"low":2355,"close":2450,"volume":73535,"rsi_14":62.35,"sma_20":2340.5,"sma_60":2690.83,"sma_120":2828.04},{"date":"2025-01-06","open":2425,"high":2530,"low":2425,"close":2505,"volume":67489,"rsi_14":65.22,"sma_20":2348.5,"sma_60":2673.5,"sma_120":2822.12},{"date":"2025-01-07","open":2480,"high":2585,"low":2470,"close":2480,"volume":58491,"rsi_14":56.98,"sma_20":2356.5,"sma_60":2656.67,"sma_120":2815.96},{"date":"2025-01-08","open":2435,"high":2535,"low":2400,"close":2505,"volume":106693,"rsi_14":59.34,"sma_20":2372.0,"sma_60":2640.25,"sma_120":2809.88},{"date":"2025-01-09","open":2490,"high":2525,"low":2450,"close":2525,"volume":43896,"rsi_14":61.05,"sma_20":2397.5,"sma_60":2624.33,"sma_120":2803.96},{"date":"2025-01-10","open":2510,"high":2560,"low":2450,"close":2535,"volume":99034,"rsi_14":58.89,"sma_20":2411.75,"sma_60":2605.58,"sma_120":2797.75},{"date":"2025-01-13","open":2510,"high":2545,"low":2450,"close":2450,"volume":100228,"rsi_14":53.0,"sma_20":2417.0,"sma_60":2589.58,"sma_120":2790.92},{"date":"2025-01-14","open":2425,"high":2640,"low":2425,"close":2560,"volume":112922,"rsi_14":66.37,"sma_20":2426.75,"sma_60":2577.42,"sma_120":2785.67},{"date":"2025-01-15","open":2535,"high":2565,"low":2465,"close":2480,"volume":68389,"rsi_14":58.59,"sma_20":2429.75,"sma_60":2566.0,"sma_120":2779.67},{"date":"2025-01-16","open":2485,"high":2520,"low":2485,"close":2490,"volume":30669,"rsi_14":61.6,"sma_20":2433.25,"sma_60":2555.75,"sma_120":2772.12},{"date":"2025-01-17","open":2490,"high":2525,"low":2475,"close":2495,"volume":37226,"rsi_14":66.1,"sma_20":2437.0,"sma_60":2548.92,"sma_120":2764.62},{"date":"2025-01-20","open":2470,"high":2520,"low":2470,"close":2505,"volume":23631,"rsi_14":66.39,"sma_20":2439.5,"sma_60":2540.92,"sma_120":2757.92},{"date":"2025-01-21","open":2485,"high":2520,"low":2415,"close":2450,"volume":50825,"rsi_14":61.72,"sma_20":2441.0,"sma_60":2532.67,"sma_120":2751.58},{"date":"2025-01-22","open":2465,"high":2470,"low":2355,"close":2390,"volume":95671,"rsi_14":50.41,"sma_20":2441.75,"sma_60":2523.75,"sma_120":2745.04},{"date":"2025-01-23","open":2365,"high":2390,"low":2325,"close":2355,"volume":36987,"rsi_14":41.88,"sma_20":2441.0,"sma_60":2511.75,"sma_120":2738.83},{"date":"2025-01-24","open":2340,"high":2375,"low":2280,"close":2345,"volume":56743,"rsi_14":35.19,"sma_20":2441.0,"sma_60":2500.92,"sma_120":2733.04},{"date":"2025-01-31","open":2345,"high":2360,"low":2265,"close":2275,"volume":52080,"rsi_14":32.48,"sma_20":2439.5,"sma_60":2489.75,"sma_120":2726.67},{"date":"2025-02-03","open":2260,"high":2275,"low":2110,"close":2165,"volume":114904,"rsi_14":24.63,"sma_20":2432.25,"sma_60":2477.5,"sma_120":2719.67},{"date":"2025-02-04","open":2170,"high":2250,"low":2170,"close":2225,"volume":77320,"rsi_14":28.87,"sma_20":2428.5,"sma_60":2467.58,"sma_120":2712.92},{"date":"2025-02-05","open":2225,"high":2255,"low":2200,"close":2250,"volume":67608,"rsi_14":30.34,"sma_20":2421.75,"sma_60":2456.5,"sma_120":2706.17},{"date":"2025-02-06","open":2240,"high":2265,"low":2185,"close":2200,"volume":125434,"rsi_14":31.88,"sma_20":2409.25,"sma_60":2444.5,"sma_120":2699.71},{"date":"2025-02-07","open":2205,"high":2230,"low":2185,"close":2210,"volume":50472,"rsi_14":20.34,"sma_20":2394.5,"sma_60":2434.5,"sma_120":2697.46},{"date":"2025-02-10","open":2185,"high":2240,"low":2145,"close":2235,"volume":80138,"rsi_14":27.1,"sma_20":2382.25,"sma_60":2424.67,"sma_120":2694.42},{"date":"2025-02-11","open":2220,"high":2270,"low":2220,"close":2245,"volume":39864,"rsi_14":27.1,"sma_20":2369.25,"sma_60":2414.17,"sma_120":2690.46},{"date":"2025-02-12","open":2220,"high":2250,"low":2205,"close":2215,"volume":46887,"rsi_14":25.0,"sma_20":2353.75,"sma_60":2402.75,"sma_120":2686.62},{"date":"2025-02-13","open":2205,"high":2255,"low":2205,"close":2255,"volume":78665,"rsi_14":28.81,"sma_20":2339.75,"sma_60":2394.33,"sma_120":2682.79},{"date":"2025-02-14","open":2255,"high":2295,"low":2210,"close":2225,"volume":69521,"rsi_14":30.09,"sma_20":2328.5,"sma_60":2386.5,"sma_120":2677.92},{"date":"2025-02-17","open":2215,"high":2305,"low":2215,"close":2290,"volume":71814,"rsi_14":41.23,"sma_20":2315.0,"sma_60":2382.0,"sma_120":2673.83},{"date":"2025-02-18","open":2270,"high":2280,"low":2240,"close":2265,"volume":61303,"rsi_14":41.96,"sma_20":2304.25,"sma_60":2379.25,"sma_120":2669.12},{"date":"2025-02-19","open":2305,"high":2525,"low":2280,"close":2320,"volume":1319142,"rsi_14":47.93,"sma_20":2295.75,"sma_60":2376.83,"sma_120":2664.29},{"date":"2025-02-20","open":2325,"high":2395,"low":2295,"close":2335,"volume":180007,"rsi_14":55.45,"sma_20":2287.75,"sma_60":2374.17,"sma_120":2659.17},{"date":"2025-02-21","open":2315,"high":2370,"low":2310,"close":2340,"volume":142642,"rsi_14":69.66,"sma_20":2279.5,"sma_60":2371.75,"sma_120":2653.46},{"date":"2025-02-24","open":2315,"high":2830,"low":2305,"close":2480,"volume":10374835,"rsi_14":74.29,"sma_20":2281.0,"sma_60":2371.75,"sma_120":2649.0},{"date":"2025-02-25","open":2445,"high":2665,"low":2440,"close":2585,"volume":2460181,"rsi_14":77.69,"sma_20":2290.75,"sma_60":2373.0,"sma_120":2646.04},{"date":"2025-02-26","open":2525,"high":2715,"low":2500,"close":2600,"volume":1981262,"rsi_14":85.09,"sma_20":2303.0,"sma_60":2373.83,"sma_120":2643.21},{"date":"2025-02-27","open":2575,"high":2670,"low":2515,"close":2645,"volume":740160,"rsi_14":85.95,"sma_20":2318.0,"sma_60":2375.17,"sma_120":2639.75},{"date":"2025-02-28","open":2540,"high":2565,"low":2445,"close":2455,"volume":394617,"rsi_14":64.29,"sma_20":2327.0,"sma_60":2374.25,"sma_120":2634.75},{"date":"2025-03-04","open":2380,"high":2445,"low":2300,"close":2350,"volume":327295,"rsi_14":56.07,"sma_20":2336.25,"sma_60":2371.5,"sma_120":2629.25},{"date":"2025-03-05","open":2375,"high":2455,"low":2355,"close":2405,"volume":186643,"rsi_14":60.67,"sma_20":2345.25,"sma_60":2371.0,"sma_120":2624.54},{"date":"2025-03-06","open":2415,"high":2445,"low":2310,"close":2350,"volume":189624,"rsi_14":55.25,"sma_20":2350.25,"sma_60":2370.33,"sma_120":2619.17},{"date":"2025-03-07","open":2290,"high":2350,"low":2275,"close":2300,"volume":161265,"rsi_14":54.05,"sma_20":2355.25,"sma_60":2368.33,"sma_120":2613.46},{"date":"2025-03-10","open":2270,"high":2330,"low":2270,"close":2300,"volume":79016,"rsi_14":50.58,"sma_20":2359.75,"sma_60":2367.58,"sma_120":2608.38},{"date":"2025-03-11","open":2245,"high":2370,"low":2200,"close":2275,"volume":122204,"rsi_14":50.58,"sma_20":2361.75,"sma_60":2366.83,"sma_120":2603.79},{"date":"2025-03-12","open":2275,"high":2335,"low":2270,"close":2275,"volume":39779,"rsi_14":47.2,"sma_20":2363.25,"sma_60":2368.17,"sma_120":2598.67},{"date":"2025-03-13","open":2305,"high":2345,"low":2280,"close":2280,"volume":62299,"rsi_14":46.54,"sma_20":2366.5,"sma_60":2372.58,"sma_120":2594.75},{"date":"2025-03-14","open":2280,"high":2350,"low":2280,"close":2315,"volume":53369,"rsi_14":48.48,"sma_20":2369.5,"sma_60":2373.67,"sma_120":2590.08},{"date":"2025-03-17","open":2330,"high":2360,"low":2300,"close":2310,"volume":69986,"rsi_14":37.68,"sma_20":2373.75,"sma_60":2373.08,"sma_120":2586.5},{"date":"2025-03-18","open":2310,"high":2380,"low":2305,"close":2315,"volume":66821,"rsi_14":27.12,"sma_20":2375.0,"sma_60":2372.25,"sma_120":2583.0},{"date":"2025-03-19","open":2315,"high":2380,"low":2310,"close":2335,"volume":58164,"rsi_14":27.73,"sma_20":2378.5,"sma_60":2370.83,"sma_120":2579.5},{"date":"2025-03-20","open":2345,"high":2445,"low":2310,"close":2310,"volume":253717,"rsi_14":20.87,"sma_20":2378.0,"sma_60":2369.0,"sma_120":2575.58},{"date":"2025-03-21","open":2290,"high":2320,"low":2225,"close":2245,"volume":133207,"rsi_14":26.67,"sma_20":2373.5,"sma_60":2366.08,"sma_120":2570.96},{"date":"2025-03-24","open":2245,"high":2270,"low":2220,"close":2220,"volume":51918,"rsi_14":32.43,"sma_20":2367.5,"sma_60":2362.17,"sma_120":2566.12},{"date":"2025-03-25","open":2245,"high":2280,"low":2175,"close":2180,"volume":88959,"rsi_14":18.31,"sma_20":2352.5,"sma_60":2358.17,"sma_120":2560.75},{"date":"2025-03-26","open":2180,"high":2310,"low":2165,"close":2225,"volume":181731,"rsi_14":31.88,"sma_20":2334.5,"sma_60":2355.67,"sma_120":2555.71},{"date":"2025-03-27","open":2205,"high":2250,"low":2185,"close":2220,"volume":80165,"rsi_14":36.67,"sma_20":2315.5,"sma_60":2353.17,"sma_120":2550.71},{"date":"2025-03-28","open":2200,"high":2235,"low":2095,"close":2105,"volume":194803,"rsi_14":26.51,"sma_20":2288.5,"sma_60":2349.17,"sma_120":2544.0},{"date":"2025-03-31","open":2035,"high":2105,"low":2020,"close":2100,"volume":132352,"rsi_14":27.85,"sma_20":2270.75,"sma_60":2345.75,"sma_120":2537.29},{"date":"2025-04-01","open":2085,"high":2135,"low":2070,"close":2115,"volume":58092,"rsi_14":30.49,"sma_20":2259.0,"sma_60":2342.5,"sma_120":2530.71},{"date":"2025-04-02","open":2135,"high":2135,"low":2045,"close":2070,"volume":33061,"rsi_14":26.67,"sma_20":2242.25,"sma_60":2338.67,"sma_120":2524.12},{"date":"2025-04-03","open":2050,"high":2140,"low":2030,"close":2120,"volume":134229,"rsi_14":29.03,"sma_20":2230.75,"sma_60":2334.25,"sma_120":2518.38},{"date":"2025-04-04","open":2090,"high":2190,"low":2060,"close":2150,"volume":126221,"rsi_14":33.67,"sma_20":2223.25,"sma_60":2329.25,"sma_120":2510.04},{"date":"2025-04-07","open":2060,"high":2130,"low":1988,"close":2005,"volume":113205,"rsi_14":25.4,"sma_20":2208.5,"sma_60":2320.92,"sma_120":2497.21},{"date":"2025-04-08","open":2010,"high":2050,"low":1990,"close":1990,"volume":113430,"rsi_14":22.4,"sma_20":2194.25,"sma_60":2312.75,"sma_120":2484.71},{"date":"2025-04-09","open":1990,"high":2015,"low":1938,"close":1943,"volume":188936,"rsi_14":21.64,"sma_20":2177.65,"sma_60":2303.38,"sma_120":2471.82},{"date":"2025-04-10","open":2015,"high":2080,"low":1996,"close":2080,"volume":170747,"rsi_14":38.53,"sma_20":2167.65,"sma_60":2295.97,"sma_120":2460.15},{"date":"2025-04-11","open":2075,"high":2105,"low":2035,"close":2095,"volume":58732,"rsi_14":41.18,"sma_20":2156.65,"sma_60":2288.63,"sma_120":2447.11},{"date":"2025-04-14","open":2075,"high":2160,"low":2075,"close":2155,"volume":71030,"rsi_14":48.29,"sma_20":2148.9,"sma_60":2283.72,"sma_120":2436.65},{"date":"2025-04-15","open":2170,"high":2205,"low":2145,"close":2190,"volume":100248,"rsi_14":47.57,"sma_20":2142.65,"sma_60":2277.55,"sma_120":2427.48},{"date":"2025-04-16","open":2190,"high":2200,"low":2135,"close":2135,"volume":51209,"rsi_14":44.47,"sma_20":2132.65,"sma_60":2271.8,"sma_120":2418.9},{"date":"2025-04-17","open":2135,"high":2195,"low":2125,"close":2190,"volume":30255,"rsi_14":55.99,"sma_20":2126.65,"sma_60":2266.8,"sma_120":2411.28},{"date":"2025-04-18","open":2190,"high":2190,"low":2130,"close":2170,"volume":39776,"rsi_14":54.83,"sma_20":2122.9,"sma_60":2261.38,"sma_120":2405.15},{"date":"2025-04-21","open":2150,"high":2210,"low":2135,"close":2200,"volume":31484,"rsi_14":55.75,"sma_20":2121.9,"sma_60":2256.3,"sma_120":2398.61},{"date":"2025-04-22","open":2170,"high":2200,"low":2165,"close":2200,"volume":31353,"rsi_14":59.37,"sma_20":2122.9,"sma_60":2252.13,"sma_120":2392.4},{"date":"2025-04-23","open":2200,"high":2295,"low":2185,"close":2230,"volume":57126,"rsi_14":58.16,"sma_20":2123.15,"sma_60":2249.47,"sma_120":2386.61},{"date":"2025-04-24","open":2225,"high":2245,"low":2215,"close":2235,"volume":66899,"rsi_14":56.55,"sma_20":2123.9,"sma_60":2247.47,"sma_120":2379.61},{"date":"2025-04-25","open":2245,"high":2280,"low":2230,"close":2265,"volume":83073,"rsi_14":74.34,"sma_20":2131.9,"sma_60":2246.13,"sma_120":2373.53},{"date":"2025-04-28","open":2250,"high":2285,"low":2240,"close":2240,"volume":72981,"rsi_14":72.98,"sma_20":2138.9,"sma_60":2245.55,"sma_120":2367.65},{"date":"2025-04-29","open":2240,"high":2270,"low":2205,"close":2250,"volume":48154,"rsi_14":80.28,"sma_20":2145.65,"sma_60":2246.97,"sma_120":2362.23},{"date":"2025-04-30","open":2250,"high":2250,"low":2210,"close":2230,"volume":57787,"rsi_14":69.23,"sma_20":2153.65,"sma_60":2247.05,"sma_120":2357.32},{"date":"2025-05-02","open":2245,"high":2255,"low":2195,"close":2230,"volume":46102,"rsi_14":68.0,"sma_20":2159.15,"sma_60":2246.72,"sma_120":2351.61},{"date":"2025-05-07","open":2205,"high":2230,"low":2180,"close":2195,"volume":27365,"rsi_14":55.71,"sma_20":2161.4,"sma_60":2246.63,"sma_120":2345.57},{"date":"2025-05-08","open":2175,"high":2240,"low":2175,"close":2225,"volume":38551,"rsi_14":55.07,"sma_20":2172.4,"sma_60":2246.88,"sma_120":2340.69},{"date":"2025-05-09","open":2225,"high":2230,"low":2175,"close":2190,"volume":44043,"rsi_14":58.46,"sma_20":2182.4,"sma_60":2246.13,"sma_120":2335.4},{"date":"2025-05-12","open":2190,"high":2235,"low":2170,"close":2230,"volume":58269,"rsi_14":56.45,"sma_20":2196.75,"sma_60":2245.88,"sma_120":2330.03},{"date":"2025-05-13","open":2195,"high":2250,"low":2195,"close":2235,"volume":71902,"rsi_14":61.02,"sma_20":2204.5,"sma_60":2246.22,"sma_120":2324.48},{"date":"2025-05-14","open":2220,"high":2300,"low":2220,"close":2290,"volume":80152,"rsi_14":64.06,"sma_20":2214.25,"sma_60":2246.8,"sma_120":2320.57},{"date":"2025-05-15","open":2295,"high":2975,"low":2290,"close":2690,"volume":16968440,"rsi_14":84.03,"sma_20":2241.0,"sma_60":2254.55,"sma_120":2320.53},{"date":"2025-05-16","open":2625,"high":2765,"low":2500,"close":2520,"volume":3751050,"rsi_14":66.86,"sma_20":2257.5,"sma_60":2258.38,"sma_120":2320.19},{"date":"2025-05-19","open":2495,"high":2620,"low":2470,"close":2530,"volume":1233274,"rsi_14":67.05,"sma_20":2277.25,"sma_60":2262.8,"sma_120":2321.03},{"date":"2025-05-20","open":2515,"high":2570,"low":2385,"close":2435,"volume":694980,"rsi_14":59.14,"sma_20":2289.5,"sma_60":2264.72,"sma_120":2320.78},{"date":"2025-05-21","open":2425,"high":2475,"low":2410,"close":2445,"volume":418062,"rsi_14":61.2,"sma_20":2303.25,"sma_60":2266.55,"sma_120":2320.36},{"date":"2025-05-22","open":2420,"high":2460,"low":2365,"close":2460,"volume":309515,"rsi_14":61.41,"sma_20":2316.25,"sma_60":2268.55,"sma_120":2320.15},{"date":"2025-05-23","open":2490,"high":2495,"low":2365,"close":2370,"volume":313130,"rsi_14":57.07,"sma_20":2324.75,"sma_60":2266.72,"sma_120":2319.23},{"date":"2025-05-26","open":2390,"high":2470,"low":2380,"close":2445,"volume":251224,"rsi_14":60.09,"sma_20":2335.5,"sma_60":2264.38,"sma_120":2318.69},{"date":"2025-05-27","open":2445,"high":2465,"low":2400,"close":2410,"volume":176697,"rsi_14":60.09,"sma_20":2344.25,"sma_60":2261.22,"sma_120":2317.53},{"date":"2025-05-28","open":2440,"high":2525,"low":2420,"close":2480,"volume":563316,"rsi_14":61.54,"sma_20":2355.0,"sma_60":2258.47,"sma_120":2316.82},{"date":"2025-05-29","open":2485,"high":2485,"low":2405,"close":2445,"volume":250341,"rsi_14":61.54,"sma_20":2365.25,"sma_60":2258.3,"sma_120":2316.28},{"date":"2025-05-30","open":2445,"high":2470,"low":2390,"close":2420,"volume":116795,"rsi_14":58.72,"sma_20":2373.75,"sma_60":2259.47,"sma_120":2315.48},{"date":"2025-06-02","open":2475,"high":2750,"low":2410,"close":2410,"volume":4705569,"rsi_14":57.99,"sma_20":2382.75,"sma_60":2259.55,"sma_120":2315.28},{"date":"2025-06-04","open":2410,"high":2455,"low":2365,"close":2425,"volume":331779,"rsi_14":56.4,"sma_20":2392.5,"sma_60":2260.8,"sma_120":2315.57},{"date":"2025-06-05","open":2420,"high":2610,"low":2395,"close":2500,"volume":1328653,"rsi_14":36.99,"sma_20":2407.75,"sma_60":2264.13,"sma_120":2316.23},{"date":"2025-06-09","open":2485,"high":2510,"low":2460,"close":2495,"volume":257371,"rsi_14":47.79,"sma_20":2421.25,"sma_60":2267.38,"sma_120":2317.48},{"date":"2025-06-10","open":2495,"high":2535,"low":2460,"close":2510,"volume":245088,"rsi_14":48.25,"sma_20":2437.25,"sma_60":2271.3,"sma_120":2319.07},{"date":"2025-06-11","open":2520,"high":2560,"low":2500,"close":2560,"volume":255169,"rsi_14":61.9,"sma_20":2453.75,"sma_60":2276.05,"sma_120":2322.11},{"date":"2025-06-12","open":2565,"high":2595,"low":2540,"close":2550,"volume":297406,"rsi_14":60.0,"sma_20":2469.5,"sma_60":2280.55,"sma_120":2326.57},{"date":"2025-06-13","open":2545,"high":2545,"low":2435,"close":2455,"volume":257611,"rsi_14":49.59,"sma_20":2477.75,"sma_60":2282.88,"sma_120":2328.28},{"date":"2025-06-16","open":2455,"high":2500,"low":2410,"close":2490,"volume":156036,"rsi_14":60.91,"sma_20":2467.75,"sma_60":2285.88,"sma_120":2329.48},{"date":"2025-06-17","open":2575,"high":2595,"low":2465,"close":2500,"volume":207034,"rsi_14":55.67,"sma_20":2466.75,"sma_60":2288.97,"sma_120":2330.61},{"date":"2025-06-18","open":2540,"high":3190,"low":2485,"close":2880,"volume":17249248,"rsi_14":78.31,"sma_20":2484.25,"sma_60":2298.05,"sma_120":2334.44},{"date":"2025-06-19","open":2900,"high":2950,"low":2795,"close":2830,"volume":1829827,"rsi_14":71.6,"sma_20":2504.0,"sma_60":2306.72,"sma_120":2337.86},{"date":"2025-06-20","open":3035,"high":3135,"low":2845,"close":2845,"volume":3857118,"rsi_14":75.32,"sma_20":2524.0,"sma_60":2316.72,"sma_120":2341.4},{"date":"2025-06-23","open":2830,"high":3300,"low":2830,"close":3200,"volume":11565123,"rsi_14":84.82,"sma_20":2561.0,"sma_60":2333.05,"sma_120":2347.61},{"date":"2025-06-24","open":3215,"high":3250,"low":3130,"close":3205,"volume":2131737,"rsi_14":85.65,"sma_20":2602.75,"sma_60":2350.13,"sma_120":2354.15},{"date":"2025-06-25","open":3270,"high":3275,"low":3095,"close":3260,"volume":1618478,"rsi_14":86.15,"sma_20":2643.5,"sma_60":2367.38,"sma_120":2361.53},{"date":"2025-06-26","open":3480,"high":3820,"low":3405,"close":3565,"volume":9593967,"rsi_14":88.45,"sma_20":2701.25,"sma_60":2389.8,"sma_120":2371.48},{"date":"2025-06-27","open":3575,"high":3615,"low":3435,"close":3475,"volume":1472292,"rsi_14":83.33,"sma_20":2751.0,"sma_60":2412.63,"sma_120":2380.9},{"date":"2025-06-30","open":3515,"high":3730,"low":3485,"close":3540,"volume":1714214,"rsi_14":83.88,"sma_20":2805.75,"sma_60":2436.63,"sma_120":2391.19},{"date":"2025-07-01","open":3530,"high":3615,"low":3485,"close":3560,"volume":952209,"rsi_14":83.56,"sma_20":2862.75,"sma_60":2460.72,"sma_120":2401.61},{"date":"2025-07-02","open":3580,"high":3580,"low":3325,"close":3535,"volume":985737,"rsi_14":82.72,"sma_20":2919.0,"sma_60":2485.13,"sma_120":2411.9},{"date":"2025-07-03","open":3460,"high":3520,"low":3400,"close":3400,"volume":643371,"rsi_14":80.58,"sma_20":2967.75,"sma_60":2506.47,"sma_120":2420.36},{"date":"2025-07-04","open":3375,"high":3385,"low":3190,"close":3280,"volume":825195,"rsi_14":74.23,"sma_20":3006.75,"sma_60":2525.3,"sma_120":2427.28},{"date":"2025-07-07","open":3330,"high":3370,"low":3190,"close":3195,"volume":555587,"rsi_14":70.38,"sma_20":3041.75,"sma_60":2545.13,"sma_120":2433.03},{"date":"2025-07-08","open":3190,"high":3305,"low":3125,"close":3150,"volume":403982,"rsi_14":59.85,"sma_20":3073.75,"sma_60":2564.47,"sma_120":2438.61},{"date":"2025-07-09","open":3210,"high":3210,"low":3135,"close":3155,"volume":299473,"rsi_14":62.26,"sma_20":3103.5,"sma_60":2584.67,"sma_120":2444.03},{"date":"2025-07-10","open":3185,"high":3185,"low":3020,"close":3120,"volume":515083,"rsi_14":60.22,"sma_20":3132.0,"sma_60":2602.0,"sma_120":2448.98},{"date":"2025-07-11","open":3160,"high":3265,"low":3060,"close":3060,"volume":551926,"rsi_14":43.33,"sma_20":3162.25,"sma_60":2618.08,"sma_120":2453.36},{"date":"2025-07-14","open":3060,"high":3120,"low":2980,"close":3070,"volume":387663,"rsi_14":43.6,"sma_20":3191.25,"sma_60":2633.33,"sma_120":2458.53},{"date":"2025-07-15","open":3070,"high":3120,"low":2975,"close":3000,"volume":433522,"rsi_14":37.85,"sma_20":3216.25,"sma_60":2646.83,"sma_120":2462.19},{"date":"2025-07-16","open":3030,"high":3145,"low":2945,"close":3080,"volume":519651,"rsi_14":21.3,"sma_20":3226.25,"sma_60":2662.58,"sma_120":2467.19},{"date":"2025-07-17","open":3085,"high":3380,"low":3060,"close":3090,"volume":1872326,"rsi_14":24.84,"sma_20":3239.25,"sma_60":2677.58,"sma_120":2472.19},{"date":"2025-07-18","open":3150,"high":3705,"low":3080,"close":3410,"volume":6998504,"rsi_14":43.63,"sma_20":3267.5,"sma_60":2698.25,"sma_120":2479.82},{"date":"2025-07-21","open":3525,"high":4180,"low":3515,"close":3660,"volume":22281358,"rsi_14":54.0,"sma_20":3290.5,"sma_60":2722.58,"sma_120":2489.44},{"date":"2025-07-22","open":3625,"high":3695,"low":3470,"close":3490,"volume":1892134,"rsi_14":48.39,"sma_20":3304.75,"sma_60":2744.08,"sma_120":2498.11},{"date":"2025-07-23","open":3655,"high":3925,"low":3600,"close":3760,"volume":9199161,"rsi_14":61.76,"sma_20":3329.75,"sma_60":2769.58,"sma_120":2509.53},{"date":"2025-07-24","open":3795,"high":3890,"low":3705,"close":3750,"volume":1966418,"rsi_14":66.55,"sma_20":3339.0,"sma_60":2794.83,"sma_120":2521.15},{"date":"2025-07-25","open":3740,"high":3740,"low":3590,"close":3640,"volume":1006463,"rsi_14":65.4,"sma_20":3347.25,"sma_60":2817.75,"sma_120":2531.94},{"date":"2025-07-28","open":3680,"high":3905,"low":3620,"close":3645,"volume":2364929,"rsi_14":67.62,"sma_20":3352.5,"sma_60":2841.17,"sma_120":2543.36},{"date":"2025-07-29","open":3640,"high":3700,"low":3455,"close":3575,"volume":735665,"rsi_14":64.29,"sma_20":3353.25,"sma_60":2863.25,"sma_120":2555.11},{"date":"2025-07-30","open":3530,"high":4475,"low":3530,"close":4030,"volume":28214093,"rsi_14":74.07,"sma_20":3378.0,"sma_60":2893.25,"sma_120":2570.15},{"date":"2025-07-31","open":4050,"high":4120,"low":3795,"close":3870,"volume":2829717,"rsi_14":70.35,"sma_20":3401.5,"sma_60":2920.58,"sma_120":2583.65},{"date":"2025-08-01","open":3830,"high":3840,"low":3685,"close":3735,"volume":1267361,"rsi_14":65.72,"sma_20":3424.25,"sma_60":2946.25,"sma_120":2596.44},{"date":"2025-08-04","open":3680,"high":3930,"low":3610,"close":3820,"volume":1545549,"rsi_14":69.25,"sma_20":3455.5,"sma_60":2972.83,"sma_120":2609.86},{"date":"2025-08-05","open":3870,"high":3975,"low":3685,"close":3830,"volume":1535798,"rsi_14":68.2,"sma_20":3489.5,"sma_60":3000.17,"sma_120":2623.15},{"date":"2025-08-06","open":3820,"high":4090,"low":3720,"close":3765,"volume":2172502,"rsi_14":65.96,"sma_20":3520.0,"sma_60":3025.75,"sma_120":2635.82},{"date":"2025-08-07","open":3765,"high":3785,"low":3665,"close":3685,"volume":666836,"rsi_14":57.33,"sma_20":3548.25,"sma_60":3049.92,"sma_120":2648.07},{"date":"2025-08-08","open":3690,"high":3755,"low":3605,"close":3620,"volume":646934,"rsi_14":48.82,"sma_20":3576.25,"sma_60":3072.08,"sma_120":2659.44},{"date":"2025-08-11","open":3660,"high":3910,"low":3630,"close":3730,"volume":1671217,"rsi_14":57.36,"sma_20":3609.25,"sma_60":3089.42,"sma_120":2671.98},{"date":"2025-08-12","open":3755,"high":3800,"low":3535,"close":3560,"volume":833047,"rsi_14":43.46,"sma_20":3637.25,"sma_60":3106.75,"sma_120":2682.57},{"date":"2025-08-13","open":3595,"high":3605,"low":3420,"close":3460,"volume":638670,"rsi_14":41.05,"sma_20":3656.25,"sma_60":3122.25,"sma_120":2692.53},{"date":"2025-08-14","open":3440,"high":3615,"low":3385,"close":3430,"volume":642366,"rsi_14":43.18,"sma_20":3673.25,"sma_60":3138.83,"sma_120":2701.78},{"date":"2025-08-18","open":3395,"high":3465,"low":3345,"close":3410,"volume":339377,"rsi_14":42.44,"sma_20":3673.25,"sma_60":3154.92,"sma_120":2710.73},{"date":"2025-08-19","open":3410,"high":3430,"low":3320,"close":3325,"volume":312616,"rsi_14":42.04,"sma_20":3656.5,"sma_60":3169.33,"sma_120":2718.94},{"date":"2025-08-20","open":3245,"high":3320,"low":3225,"close":3235,"volume":353750,"rsi_14":17.01,"sma_20":3643.75,"sma_60":3183.75,"sma_120":2725.23},{"date":"2025-08-21","open":3245,"high":3330,"low":3230,"close":3255,"volume":244904,"rsi_14":21.13,"sma_20":3618.5,"sma_60":3197.25,"sma_120":2730.82},{"date":"2025-08-22","open":3245,"high":3360,"low":3225,"close":3260,"volume":286009,"rsi_14":24.6,"sma_20":3594.0,"sma_60":3211.42,"sma_120":2736.32},{"date":"2025-08-25","open":3325,"high":3370,"low":3305,"close":3335,"volume":238597,"rsi_14":23.78,"sma_20":3578.75,"sma_60":3225.67,"sma_120":2742.07},{"date":"2025-08-26","open":3330,"high":3380,"low":3275,"close":3315,"volume":235623,"rsi_14":22.46,"sma_20":3562.25,"sma_60":3240.17,"sma_120":2749.23},{"date":"2025-08-27","open":3315,"high":3350,"low":3260,"close":3290,"volume":231751,"rsi_14":23.46,"sma_20":3548.0,"sma_60":3254.67,"sma_120":2757.07},{"date":"2025-08-28","open":3290,"high":3300,"low":3170,"close":3170,"volume":369115,"rsi_14":22.46,"sma_20":3505.0,"sma_60":3267.33,"sma_120":2763.44},{"date":"2025-08-29","open":3125,"high":3200,"low":3100,"close":3180,"volume":1159817,"rsi_14":25.0,"sma_20":3470.5,"sma_60":3279.92,"sma_120":2770.36},{"date":"2025-09-01","open":3180,"high":3185,"low":3035,"close":3070,"volume":427416,"rsi_14":12.5,"sma_20":3437.25,"sma_60":3289.42,"sma_120":2776.78},{"date":"2025-09-02","open":3040,"high":3115,"low":3040,"close":3075,"volume":305918,"rsi_14":16.08,"sma_20":3400.0,"sma_60":3299.08,"sma_120":2783.23},{"date":"2025-09-03","open":3090,"high":3275,"low":3015,"close":3020,"volume":697079,"rsi_14":17.16,"sma_20":3359.5,"sma_60":3307.58,"sma_120":2789.44},{"date":"2025-09-04","open":3170,"high":3210,"low":3060,"close":3075,"volume":867665,"rsi_14":24.46,"sma_20":3325.0,"sma_60":3316.17,"sma_120":2796.11},{"date":"2025-09-05","open":3080,"high":3115,"low":2995,"close":3005,"volume":385450,"rsi_14":22.82,"sma_20":3291.0,"sma_60":3323.75,"sma_120":2802.15},{"date":"2025-09-08","open":3005,"high":3035,"low":2985,"close":3010,"volume":237127,"rsi_14":26.32,"sma_20":3260.5,"sma_60":3333.0,"sma_120":2807.94},{"date":"2025-09-09","open":2990,"high":3020,"low":2920,"close":2940,"volume":383675,"rsi_14":27.13,"sma_20":3221.0,"sma_60":3340.5,"sma_120":2813.19},{"date":"2025-09-10","open":2950,"high":3010,"low":2890,"close":3000,"volume":296047,"rsi_14":31.39,"sma_20":3193.0,"sma_60":3348.83,"sma_120":2818.9},{"date":"2025-09-11","open":2990,"high":3030,"low":2980,"close":2990,"volume":166098,"rsi_14":30.43,"sma_20":3169.5,"sma_60":3350.67,"sma_120":2824.36},{"date":"2025-09-12","open":3000,"high":3070,"low":3000,"close":3050,"volume":189574,"rsi_14":28.89,"sma_20":3150.5,"sma_60":3354.33,"sma_120":2830.53},{"date":"2025-09-15","open":3070,"high":3070,"low":3000,"close":3040,"volume":202585,"rsi_14":29.32,"sma_20":3132.0,"sma_60":3357.58,"sma_120":2837.15},{"date":"2025-09-16","open":3030,"high":3090,"low":3000,"close":3030,"volume":177845,"rsi_14":30.0,"sma_20":3117.25,"sma_60":3354.75,"sma_120":2843.9},{"date":"2025-09-17","open":3040,"high":3040,"low":2965,"close":2970,"volume":279728,"rsi_14":33.05,"sma_20":3104.0,"sma_60":3350.83,"sma_120":2850.48},{"date":"2025-09-18","open":2940,"high":2990,"low":2930,"close":2980,"volume":196131,"rsi_14":36.29,"sma_20":3091.75,"sma_60":3346.67,"sma_120":2857.03},{"date":"2025-09-19","open":3010,"high":3010,"low":2950,"close":2960,"volume":239329,"rsi_14":40.18,"sma_20":3076.75,"sma_60":3336.58,"sma_120":2863.19},{"date":"2025-09-22","open":2935,"high":2990,"low":2895,"close":2900,"volume":259233,"rsi_14":35.77,"sma_20":3055.0,"sma_60":3327.0,"sma_120":2869.82},{"date":"2025-09-23","open":2910,"high":2940,"low":2865,"close":2925,"volume":172877,"rsi_14":41.88,"sma_20":3035.5,"sma_60":3316.75,"sma_120":2876.69},{"date":"2025-09-24","open":2925,"high":2930,"low":2865,"close":2875,"volume":170779,"rsi_14":32.76,"sma_20":3014.75,"sma_60":3305.33,"sma_120":2883.03},{"date":"2025-09-25","open":2875,"high":3090,"low":2875,"close":2930,"volume":826443,"rsi_14":43.36,"sma_20":3002.75,"sma_60":3295.25,"sma_120":2890.19},{"date":"2025-09-26","open":2925,"high":2925,"low":2795,"close":2805,"volume":317260,"rsi_14":35.04,"sma_20":2984.0,"sma_60":3285.33,"sma_120":2895.9},{"date":"2025-09-29","open":2805,"high":2840,"low":2805,"close":2820,"volume":159281,"rsi_14":40.48,"sma_20":2971.5,"sma_60":3277.67,"sma_120":2901.48},{"date":"2025-09-30","open":2790,"high":2820,"low":2735,"close":2760,"volume":176299,"rsi_14":30.95,"sma_20":2955.75,"sma_60":3270.42,"sma_120":2907.78},{"date":"2025-10-01","open":2740,"high":2780,"low":2730,"close":2750,"volume":108305,"rsi_14":30.95,"sma_20":2942.25,"sma_60":3263.75,"sma_120":2914.11},{"date":"2025-10-02","open":2775,"high":2845,"low":2755,"close":2795,"volume":114040,"rsi_14":26.27,"sma_20":2927.0,"sma_60":3257.33,"sma_120":2921.0},{"date":"2025-10-10","open":2775,"high":2780,"low":2695,"close":2775,"volume":175748,"rsi_14":27.35,"sma_20":2915.5,"sma_60":3251.58,"sma_120":2926.79},{"date":"2025-10-13","open":2745,"high":2940,"low":2700,"close":2860,"volume":439602,"rsi_14":37.12,"sma_20":2908.0,"sma_60":3248.25,"sma_120":2933.17},{"date":"2025-10-14","open":2860,"high":2985,"low":2855,"close":2920,"volume":475685,"rsi_14":46.21,"sma_20":2907.0,"sma_60":3245.75,"sma_120":2939.54},{"date":"2025-10-15","open":2925,"high":3025,"low":2880,"close":3025,"volume":313709,"rsi_14":51.03,"sma_20":2908.25,"sma_60":3246.17,"sma_120":2946.5},{"date":"2025-10-16","open":3035,"high":3615,"low":2980,"close":3285,"volume":13337116,"rsi_14":67.38,"sma_20":2923.0,"sma_60":3249.58,"sma_120":2956.08},{"date":"2025-10-17","open":3270,"high":3650,"low":3215,"close":3355,"volume":5513887,"rsi_14":74.07,"sma_20":2938.25,"sma_60":3254.0,"sma_120":2965.79},{"date":"2025-10-20","open":3425,"high":3530,"low":3375,"close":3485,"volume":1740244,"rsi_14":76.67,"sma_20":2960.5,"sma_60":3255.25,"sma_120":2976.75},{"date":"2025-10-21","open":3485,"high":3570,"low":3425,"close":3460,"volume":1121989,"rsi_14":78.54,"sma_20":2982.0,"sma_60":3251.92,"sma_120":2987.25},{"date":"2025-10-22","open":3515,"high":3820,"low":3435,"close":3660,"volume":4136242,"rsi_14":81.2,"sma_20":3016.5,"sma_60":3254.75,"sma_120":2999.42},{"date":"2025-10-23","open":3575,"high":3690,"low":3565,"close":3580,"volume":861914,"rsi_14":84.44,"sma_20":3045.0,"sma_60":3251.75,"sma_120":3010.67},{"date":"2025-10-24","open":3620,"high":3735,"low":3610,"close":3675,"volume":1125129,"rsi_14":85.48,"sma_20":3080.75,"sma_60":3250.5,"sma_120":3022.67},{"date":"2025-10-27","open":3720,"high":3765,"low":3565,"close":3575,"volume":990722,"rsi_14":82.73,"sma_20":3114.5,"sma_60":3249.42,"sma_120":3033.58},{"date":"2025-10-28","open":3575,"high":3650,"low":3520,"close":3600,"volume":594566,"rsi_14":83.73,"sma_20":3148.25,"sma_60":3248.67,"sma_120":3044.92},{"date":"2025-10-29","open":3650,"high":3655,"low":3495,"close":3540,"volume":588630,"rsi_14":79.62,"sma_20":3181.5,"sma_60":3248.08,"sma_120":3055.67},{"date":"2025-10-30","open":3560,"high":3580,"low":3325,"close":3340,"volume":683866,"rsi_14":68.9,"sma_20":3202.0,"sma_60":3236.58,"sma_120":3064.92},{"date":"2025-10-31","open":3320,"high":3375,"low":3275,"close":3305,"volume":541621,"rsi_14":65.4,"sma_20":3227.0,"sma_60":3227.17,"sma_120":3073.88},{"date":"2025-11-03","open":3330,"high":3330,"low":3195,"close":3225,"volume":681144,"rsi_14":60.41,"sma_20":3247.25,"sma_60":3218.67,"sma_120":3082.46},{"date":"2025-11-04","open":3255,"high":3335,"low":3170,"close":3190,"volume":474048,"rsi_14":55.91,"sma_20":3268.75,"sma_60":3208.17,"sma_120":3090.5},{"date":"2025-11-05","open":3115,"high":3115,"low":2935,"close":3065,"volume":334317,"rsi_14":41.27,"sma_20":3284.5,"sma_60":3195.42,"sma_120":3097.79},{"date":"2025-11-06","open":3100,"high":3245,"low":3055,"close":3075,"volume":362557,"rsi_14":38.33,"sma_20":3299.75,"sma_60":3183.92,"sma_120":3104.83},{"date":"2025-11-07","open":2985,"high":3050,"low":2850,"close":2940,"volume":236536,"rsi_14":27.39,"sma_20":3308.0,"sma_60":3171.5,"sma_120":3110.71},{"date":"2025-11-10","open":2960,"high":3050,"low":2885,"close":3040,"volume":95335,"rsi_14":33.59,"sma_20":3317.0,"sma_60":3161.83,"sma_120":3116.96},{"date":"2025-11-11","open":3045,"high":3155,"low":2970,"close":3020,"volume":230448,"rsi_14":20.91,"sma_20":3322.0,"sma_60":3150.0,"sma_120":3119.71},{"date":"2025-11-12","open":3005,"high":3070,"low":2970,"close":2975,"volume":158788,"rsi_14":21.6,"sma_20":3319.5,"sma_60":3140.25,"sma_120":3123.5},{"date":"2025-11-13","open":2970,"high":3025,"low":2890,"close":2915,"volume":161690,"rsi_14":13.11,"sma_20":3301.0,"sma_60":3131.17,"sma_120":3126.71},{"date":"2025-11-14","open":2850,"high":2900,"low":2760,"close":2800,"volume":391635,"rsi_14":12.92,"sma_20":3273.25,"sma_60":3120.67,"sma_120":3129.75},{"date":"2025-11-17","open":2805,"high":2880,"low":2740,"close":2765,"volume":140857,"rsi_14":10.43,"sma_20":3237.25,"sma_60":3109.92,"sma_120":3132.42},{"date":"2025-11-18","open":2785,"high":2820,"low":2645,"close":2655,"volume":247744,"rsi_14":9.95,"sma_20":3197.0,"sma_60":3098.75,"sma_120":3134.04},{"date":"2025-11-19","open":2655,"high":2690,"low":2550,"close":2655,"volume":215259,"rsi_14":12.15,"sma_20":3146.75,"sma_60":3089.08,"sma_120":3136.42},{"date":"2025-11-20","open":2640,"high":2700,"low":2635,"close":2655,"volume":118185,"rsi_14":12.64,"sma_20":3100.5,"sma_60":3079.08,"sma_120":3138.17},{"date":"2025-11-21","open":2520,"high":2625,"low":2495,"close":2525,"volume":141615,"rsi_14":11.96,"sma_20":3043.0,"sma_60":3066.83,"sma_120":3139.12},{"date":"2025-11-24","open":2530,"high":2580,"low":2510,"close":2535,"volume":113279,"rsi_14":13.41,"sma_20":2991.0,"sma_60":3053.5,"sma_120":3139.58},{"date":"2025-11-25","open":2540,"high":2615,"low":2510,"close":2515,"volume":72188,"rsi_14":15.19,"sma_20":2936.75,"sma_60":3040.17,"sma_120":3140.17},{"date":"2025-11-26","open":2580,"high":2630,"low":2540,"close":2625,"volume":82016,"rsi_14":24.72,"sma_20":2891.0,"sma_60":3029.08,"sma_120":3141.88},{"date":"2025-11-27","open":2630,"high":2660,"low":2585,"close":2615,"volume":80824,"rsi_14":28.76,"sma_20":2854.75,"sma_60":3019.83,"sma_120":3143.58},{"date":"2025-11-28","open":2625,"high":2690,"low":2595,"close":2685,"volume":112077,"rsi_14":25.85,"sma_20":2823.75,"sma_60":3011.58,"sma_120":3145.75},{"date":"2025-12-01","open":2700,"high":2725,"low":2635,"close":2665,"volume":95093,"rsi_14":25.85,"sma_20":2795.75,"sma_60":3004.83,"sma_120":3147.12},{"date":"2025-12-02","open":2695,"high":2720,"low":2630,"close":2665,"volume":108978,"rsi_14":27.54,"sma_20":2769.5,"sma_60":2998.0,"sma_120":3148.54},{"date":"2025-12-03","open":2675,"high":2695,"low":2600,"close":2630,"volume":160594,"rsi_14":28.57,"sma_20":2747.75,"sma_60":2991.5,"sma_120":3149.54},{"date":"2025-12-04","open":2645,"high":2660,"low":2570,"close":2580,"volume":88637,"rsi_14":31.67,"sma_20":2723.0,"sma_60":2983.25,"sma_120":3149.71},{"date":"2025-12-05","open":2580,"high":2785,"low":2580,"close":2625,"volume":159252,"rsi_14":38.52,"sma_20":2707.25,"sma_60":2976.92,"sma_120":3150.33},{"date":"2025-12-08","open":2700,"high":2765,"low":2650,"close":2740,"volume":288127,"rsi_14":56.91,"sma_20":2692.25,"sma_60":2972.42,"sma_120":3152.71},{"date":"2025-12-09","open":2740,"high":2745,"low":2670,"close":2685,"volume":151854,"rsi_14":52.24,"sma_20":2675.5,"sma_60":2968.17,"sma_120":3154.33},{"date":"2025-12-10","open":2700,"high":2765,"low":2665,"close":2720,"volume":94747,"rsi_14":54.61,"sma_20":2662.75,"sma_60":2963.5,"sma_120":3156.17},{"date":"2025-12-11","open":2725,"high":2730,"low":2660,"close":2680,"volume":75455,"rsi_14":62.6,"sma_20":2651.0,"sma_60":2958.33,"sma_120":3154.5},{"date":"2025-12-12","open":2680,"high":2715,"low":2645,"close":2680,"volume":68504,"rsi_14":61.98,"sma_20":2645.0,"sma_60":2952.17,"sma_120":3153.25},{"date":"2025-12-15","open":2640,"high":2665,"low":2615,"close":2630,"volume":58017,"rsi_14":59.06,"sma_20":2638.25,"sma_60":2945.33,"sma_120":3151.46},{"date":"2025-12-16","open":2630,"high":2650,"low":2530,"close":2530,"volume":174604,"rsi_14":42.4,"sma_20":2632.0,"sma_60":2937.0,"sma_120":3145.88},{"date":"2025-12-17","open":2540,"high":2600,"low":2500,"close":2525,"volume":65279,"rsi_14":42.74,"sma_20":2625.5,"sma_60":2929.58,"sma_120":3140.21},{"date":"2025-12-18","open":2500,"high":2510,"low":2435,"close":2450,"volume":114938,"rsi_14":31.2,"sma_20":2615.25,"sma_60":2920.25,"sma_120":3133.46},{"date":"2025-12-19","open":2450,"high":2500,"low":2400,"close":2480,"volume":84327,"rsi_14":35.43,"sma_20":2613.0,"sma_60":2912.25,"sma_120":3124.42},{"date":"2025-12-22","open":2480,"high":2545,"low":2465,"close":2510,"volume":104242,"rsi_14":38.35,"sma_20":2611.75,"sma_60":2905.75,"sma_120":3116.38},{"date":"2025-12-23","open":2515,"high":2550,"low":2400,"close":2450,"volume":162702,"rsi_14":36.96,"sma_20":2608.5,"sma_60":2897.83,"sma_120":3107.29},{"date":"2025-12-24","open":2430,"high":2450,"low":2365,"close":2380,"volume":120558,"rsi_14":35.92,"sma_20":2596.25,"sma_60":2889.58,"sma_120":3097.46},{"date":"2025-12-26","open":2390,"high":2430,"low":2355,"close":2370,"volume":82652,"rsi_14":31.11,"sma_20":2584.0,"sma_60":2880.25,"sma_120":3087.75},{"date":"2025-12-29","open":2390,"high":2440,"low":2345,"close":2425,"volume":62893,"rsi_14":24.39,"sma_20":2571.0,"sma_60":2873.92,"sma_120":3079.62},{"date":"2025-12-30","open":2385,"high":2415,"low":2370,"close":2380,"volume":93303,"rsi_14":24.79,"sma_20":2556.75,"sma_60":2866.58,"sma_120":3072.12},{"date":"2026-01-02","open":2380,"high":2445,"low":2370,"close":2435,"volume":75176,"rsi_14":27.2,"sma_20":2545.25,"sma_60":2861.17,"sma_120":3065.79},{"date":"2026-01-05","open":2435,"high":2480,"low":2430,"close":2460,"volume":93328,"rsi_14":31.97,"sma_20":2536.75,"sma_60":2856.33,"sma_120":3060.04},{"date":"2026-01-06","open":2485,"high":2492,"low":2405,"close":2450,"volume":123146,"rsi_14":31.45,"sma_20":2530.25,"sma_60":2851.0,"sma_120":3054.17},{"date":"2026-01-07","open":2450,"high":2455,"low":2330,"close":2380,"volume":146835,"rsi_14":30.47,"sma_20":2518.0,"sma_60":2844.42,"sma_120":3048.0},{"date":"2026-01-08","open":2380,"high":2380,"low":2270,"close":2295,"volume":160070,"rsi_14":31.2,"sma_20":2495.75,"sma_60":2835.0,"sma_120":3041.62},{"date":"2026-01-09","open":2300,"high":2330,"low":2270,"close":2300,"volume":75476,"rsi_14":32.0,"sma_20":2476.5,"sma_60":2824.67,"sma_120":3035.21},{"date":"2026-01-12","open":2285,"high":2390,"low":2285,"close":2390,"volume":140833,"rsi_14":45.31,"sma_20":2460.0,"sma_60":2814.08,"sma_120":3030.12},{"date":"2026-01-13","open":2420,"high":2700,"low":2380,"close":2515,"volume":1146263,"rsi_14":52.38,"sma_20":2451.75,"sma_60":2801.25,"sma_120":3025.42},{"date":"2026-01-14","open":2540,"high":2680,"low":2470,"close":2510,"volume":471132,"rsi_14":50.0,"sma_20":2443.25,"sma_60":2787.17,"sma_120":3020.58},{"date":"2026-01-15","open":2500,"high":2580,"low":2440,"close":2550,"volume":218430,"rsi_14":57.25,"sma_20":2439.25,"sma_60":2771.58,"sma_120":3013.42},{"date":"2026-01-16","open":2550,"high":2730,"low":2530,"close":2595,"volume":535345,"rsi_14":66.17,"sma_20":2442.5,"sma_60":2757.17,"sma_120":3004.54},{"date":"2026-01-19","open":2605,"high":3265,"low":2605,"close":3100,"volume":4118731,"rsi_14":80.54,"sma_20":2478.5,"sma_60":2731.42,"sma_120":3001.29},{"date":"2026-01-20","open":3140,"high":3400,"low":2985,"close":3300,"volume":1750367,"rsi_14":86.51,"sma_20":2519.5,"sma_60":2725.17,"sma_120":2997.46},{"date":"2026-01-21","open":3300,"high":3435,"low":3155,"close":3405,"volume":943060,"rsi_14":87.02,"sma_20":2564.25,"sma_60":2722.33,"sma_120":2994.58},{"date":"2026-01-22","open":3465,"high":3550,"low":3300,"close":3430,"volume":780563,"rsi_14":87.02,"sma_20":2613.25,"sma_60":2719.5,"sma_120":2992.83},{"date":"2026-01-23","open":3480,"high":3480,"low":3245,"close":3275,"volume":418403,"rsi_14":78.35,"sma_20":2658.0,"sma_60":2715.08,"sma_120":2989.75},{"date":"2026-01-26","open":3275,"high":4160,"low":3260,"close":4050,"volume":12316238,"rsi_14":88.66,"sma_20":2742.0,"sma_60":2726.92,"sma_120":2993.71},{"date":"2026-01-27","open":3900,"high":4067,"low":3830,"close":3920,"volume":2575318,"rsi_14":86.85,"sma_20":2816.75,"sma_60":2737.17,"sma_120":2992.79},{"date":"2026-01-28","open":4000,"high":4250,"low":3785,"close":3800,"volume":2911707,"rsi_14":82.33,"sma_20":2887.75,"sma_60":2746.75,"sma_120":2992.21},{"date":"2026-01-29","open":3850,"high":4060,"low":3665,"close":4010,"volume":3334960,"rsi_14":83.2,"sma_20":2966.5,"sma_60":2760.42,"sma_120":2994.5},{"date":"2026-01-30","open":4070,"high":4665,"low":4000,"close":4535,"volume":10232750,"rsi_14":85.56,"sma_20":3070.25,"sma_60":2784.92,"sma_120":3000.46},{"date":"2026-02-02","open":4445,"high":4670,"low":4360,"close":4440,"volume":3434464,"rsi_14":82.94,"sma_20":3169.75,"sma_60":2807.67,"sma_120":3005.54},{"date":"2026-02-03","open":4520,"high":4630,"low":4340,"close":4555,"volume":2020629,"rsi_14":83.36,"sma_20":3278.5,"sma_60":2834.58,"sma_120":3012.12},{"date":"2026-02-04","open":4680,"high":4820,"low":4555,"close":4740,"volume":2182613,"rsi_14":84.1,"sma_20":3400.75,"sma_60":2870.33,"sma_120":3020.92},{"date":"2026-02-05","open":4735,"high":5100,"low":4595,"close":4840,"volume":2703851,"rsi_14":84.59,"sma_20":3527.75,"sma_60":2900.33,"sma_120":3031.08},{"date":"2026-02-06","open":4750,"high":4870,"low":4485,"close":4755,"volume":1334028,"rsi_14":79.29,"sma_20":3646.0,"sma_60":2929.25,"sma_120":3039.62},{"date":"2026-02-09","open":4900,"high":5030,"low":4765,"close":4980,"volume":1664028,"rsi_14":79.47,"sma_20":3769.25,"sma_60":2962.67,"sma_120":3051.46},{"date":"2026-02-10","open":4990,"high":5010,"low":4550,"close":4600,"volume":1277702,"rsi_14":69.12,"sma_20":3873.75,"sma_60":2990.75,"sma_120":3060.96},{"date":"2026-02-11","open":4730,"high":4910,"low":4595,"close":4705,"volume":944250,"rsi_14":69.89,"sma_20":3981.5,"sma_60":3022.5,"sma_120":3071.58},{"date":"2026-02-12","open":4705,"high":4710,"low":4360,"close":4470,"volume":1325633,"rsi_14":68.19,"sma_20":4075.25,"sma_60":3050.92,"sma_120":3080.42},{"date":"2026-02-13","open":4355,"high":4920,"low":4355,"close":4670,"volume":1740479,"rsi_14":61.44,"sma_20":4179.0,"sma_60":3084.5,"sma_120":3091.62},{"date":"2026-02-19","open":4740,"high":4780,"low":4550,"close":4580,"volume":854062,"rsi_14":62.36,"sma_20":4253.0,"sma_60":3116.58,"sma_120":3102.83},{"date":"2026-02-20","open":4580,"high":4695,"low":4380,"close":4400,"volume":928013,"rsi_14":60.99,"sma_20":4308.0,"sma_60":3145.67,"sma_120":3112.38},{"date":"2026-02-23","open":4450,"high":4520,"low":4115,"close":4145,"volume":1069827,"rsi_14":52.43,"sma_20":4345.0,"sma_60":3172.67,"sma_120":3119.75},{"date":"2026-02-24","open":4140,"high":5100,"low":4070,"close":5070,"volume":7621242,"rsi_14":58.43,"sma_20":4427.0,"sma_60":3214.92,"sma_120":3134.21},{"date":"2026-02-25","open":5150,"high":5330,"low":4900,"close":4940,"volume":3600163,"rsi_14":57.79,"sma_20":4510.25,"sma_60":3255.33,"sma_120":3147.75},{"date":"2026-02-26","open":4945,"high":5040,"low":4550,"close":4550,"volume":1549716,"rsi_14":49.93,"sma_20":4529.25,"sma_60":3384.75,"sma_120":2989.67},{"date":"2026-02-27","open":4535,"high":4590,"low":4310,"close":4365,"volume":939822,"rsi_14":44.62,"sma_20":4557.5,"sma_60":3316.58,"sma_120":3168.21},{"date":"2026-03-03","open":4275,"high":4310,"low":3960,"close":3980,"volume":856881,"rsi_14":38.59,"sma_20":4566.5,"sma_60":3338.17,"sma_120":3174.88},{"date":"2026-03-04","open":3830,"high":3930,"low":3275,"close":3335,"volume":1061828,"rsi_14":33.6,"sma_20":4532.75,"sma_60":3349.33,"sma_120":3177.08},{"date":"2026-03-05","open":3500,"high":4010,"low":3500,"close":3910,"volume":805322,"rsi_14":38.57,"sma_20":4501.5,"sma_60":3370.08,"sma_120":3184.04},{"date":"2026-03-06","open":3850,"high":4100,"low":3730,"close":3950,"volume":472566,"rsi_14":42.51,"sma_20":4477.0,"sma_60":3392.08,"sma_120":3191.79},{"date":"2026-03-09","open":3705,"high":3790,"low":3540,"close":3690,"volume":322983,"rsi_14":38.71,"sma_20":4433.75,"sma_60":3410.58,"sma_120":3196.92},{"date":"2026-03-10","open":3810,"high":4130,"low":3780,"close":3895,"volume":567511,"rsi_14":43.56,"sma_20":4391.5,"sma_60":3431.75,"sma_120":3204.33},{"date":"2026-03-11","open":3920,"high":4050,"low":3855,"close":3900,"volume":473416,"rsi_14":40.98,"sma_20":4344.5,"sma_60":3451.08,"sma_120":3211.75},{"date":"2026-03-12","open":3860,"high":4000,"low":3860,"close":3940,"volume":165770,"rsi_14":42.42,"sma_20":4303.75,"sma_60":3472.0,"sma_120":3220.08},{"date":"2026-03-13","open":3840,"high":3880,"low":3740,"close":3805,"volume":275916,"rsi_14":42.87,"sma_20":4245.0,"sma_60":3490.08,"sma_120":3226.79},{"date":"2026-03-16","open":3770,"high":3930,"low":3730,"close":3920,"volume":203260,"rsi_14":47.21,"sma_20":4211.0,"sma_60":3652.33,"sma_120":3101.17},{"date":"2026-03-17","open":3960,"high":3960,"low":3820,"close":3840,"volume":274206,"rsi_14":30.72,"sma_20":4167.75,"sma_60":3530.08,"sma_120":3241.12},{"date":"2026-03-18","open":3850,"high":3950,"low":3805,"close":3875,"volume":252352,"rsi_14":32.79,"sma_20":4138.0,"sma_60":3550.83,"sma_120":3248.08},{"date":"2026-03-19","open":3835,"high":3875,"low":3685,"close":3710,"volume":330638,"rsi_14":35.37,"sma_20":4090.0,"sma_60":3570.5,"sma_120":3253.75},{"date":"2026-03-20","open":3710,"high":3865,"low":3620,"close":3820,"volume":231926,"rsi_14":40.25,"sma_20":4052.0,"sma_60":3592.08,"sma_120":3260.83},{"date":"2026-03-23","open":3760,"high":3765,"low":3650,"close":3650,"volume":203594,"rsi_14":43.6,"sma_20":4014.5,"sma_60":3612.08,"sma_120":3266.17},{"date":"2026-03-24","open":3750,"high":3835,"low":3710,"close":3775,"volume":164809,"rsi_14":60.68,"sma_20":3996.0,"sma_60":3633.67,"sma_120":3272.96},{"date":"2026-03-25","open":3760,"high":3850,"low":3745,"close":3745,"volume":143711,"rsi_14":44.55,"sma_20":3929.75,"sma_60":3654.25,"sma_120":3280.0},{"date":"2026-03-26","open":3745,"high":3810,"low":3545,"close":3555,"volume":186339,"rsi_14":38.14,"sma_20":3860.5,"sma_60":3672.67,"sma_120":3285.25},{"date":"2026-03-27","open":3489,"high":3601,"low":3373,"close":3555,"volume":219052,"rsi_14":43.94,"sma_20":3808.75,"sma_60":3691.58,"sma_120":3290.58},{"date":"2026-03-30","open":3345,"high":3570,"low":3310,"close":3525,"volume":136056,"rsi_14":35.2,"sma_20":3766.75,"sma_60":3710.83,"sma_120":3295.54},{"date":"2026-03-31","open":3485,"high":3590,"low":3400,"close":3430,"volume":149810,"rsi_14":32.46,"sma_20":3739.25,"sma_60":3727.58,"sma_120":3300.75},{"date":"2026-04-01","open":3510,"high":3740,"low":3500,"close":3690,"volume":182693,"rsi_14":41.99,"sma_20":3757.0,"sma_60":3749.42,"sma_120":3308.0},{"date":"2026-04-02","open":3790,"high":3790,"low":3450,"close":3460,"volume":252882,"rsi_14":39.58,"sma_20":3734.5,"sma_60":3766.5,"sma_120":3313.83},{"date":"2026-04-03","open":3500,"high":3585,"low":3475,"close":3510,"volume":133142,"rsi_14":37.11,"sma_20":3712.5,"sma_60":3784.0,"sma_120":3320.17},{"date":"2026-04-06","open":3520,"high":3710,"low":3500,"close":3570,"volume":219114,"rsi_14":41.4,"sma_20":3706.5,"sma_60":3802.67,"sma_120":3326.83},{"date":"2026-04-07","open":3610,"high":3900,"low":3610,"close":3730,"volume":490022,"rsi_14":45.72,"sma_20":3698.25,"sma_60":3825.17,"sma_120":3334.79},{"date":"2026-04-08","open":3850,"high":4085,"low":3820,"close":4010,"volume":481569,"rsi_14":58.29,"sma_20":3703.75,"sma_60":3853.75,"sma_120":3344.38},{"date":"2026-04-09","open":4010,"high":4010,"low":3850,"close":3920,"volume":273747,"rsi_14":52.79,"sma_20":3702.75,"sma_60":3880.75,"sma_120":3352.71},{"date":"2026-04-10","open":4000,"high":4080,"low":3960,"close":4045,"volume":284486,"rsi_14":61.32,"sma_20":3714.75,"sma_60":3908.33,"sma_120":3361.21},{"date":"2026-04-13","open":4025,"high":4025,"low":3925,"close":3945,"volume":259557,"rsi_14":54.94,"sma_20":3716.0,"sma_60":3932.17,"sma_120":3366.71},{"date":"2026-04-14","open":4000,"high":4040,"low":3905,"close":3940,"volume":319616,"rsi_14":55.75,"sma_20":3721.0,"sma_60":3956.0,"sma_120":3371.58},{"date":"2026-04-15","open":4000,"high":4075,"low":3925,"close":4020,"volume":372672,"rsi_14":64.67,"sma_20":3728.25,"sma_60":3980.5,"sma_120":3376.04},{"date":"2026-04-16","open":4085,"high":4100,"low":3975,"close":4015,"volume":297425,"rsi_14":66.13,"sma_20":3743.5,"sma_60":4004.17,"sma_120":3380.67},{"date":"2026-04-17","open":3980,"high":4250,"low":3865,"close":4090,"volume":699059,"rsi_14":67.49,"sma_20":3757.0,"sma_60":4020.67,"sma_120":3384.25},{"date":"2026-04-20","open":4090,"high":4130,"low":4015,"close":4025,"volume":260010,"rsi_14":68.77,"sma_20":3775.75,"sma_60":4032.75,"sma_120":3387.96},{"date":"2026-04-21","open":4085,"high":4675,"low":4020,"close":4615,"volume":4948989,"rsi_14":74.15,"sma_20":3817.75,"sma_60":4052.92,"sma_120":3395.79},{"date":"2026-04-22","open":4630,"high":4640,"low":4275,"close":4465,"volume":1362182,"rsi_14":77.38,"sma_20":3853.75,"sma_60":4070.17,"sma_120":3403.21},{"date":"2026-04-23","open":4470,"high":4480,"low":4130,"close":4205,"volume":821164,"rsi_14":66.99,"sma_20":3886.25,"sma_60":4085.67,"sma_120":3408.25},{"date":"2026-04-24","open":4205,"high":4345,"low":4190,"close":4260,"volume":404937,"rsi_14":66.91,"sma_20":3923.5,"sma_60":4089.17,"sma_120":3414.25},{"date":"2026-04-27","open":4300,"high":4750,"low":4295,"close":4440,"volume":1996408,"rsi_14":67.23,"sma_20":3969.25,"sma_60":4097.83,"sma_120":3423.42},{"date":"2026-04-28","open":4540,"high":5770,"low":4460,"close":5770,"volume":14890501,"rsi_14":78.3,"sma_20":4086.25,"sma_60":4130.67,"sma_120":3443.96},{"date":"2026-04-29","open":5470,"high":5490,"low":5080,"close":5320,"volume":6311985,"rsi_14":70.17,"sma_20":4167.75,"sma_60":4152.5,"sma_120":3458.96},{"date":"2026-04-30","open":5980,"high":6620,"low":5630,"close":5900,"volume":16945163,"rsi_14":75.65,"sma_20":4341.0,"sma_60":3895.17,"sma_120":3948.67},{"date":"2026-05-04","open":6140,"high":6740,"low":6110,"close":6510,"volume":7444107,"rsi_14":78.92,"sma_20":4439.75,"sma_60":4209.75,"sma_120":3512.71},{"date":"2026-05-06","open":6750,"high":6750,"low":6340,"close":6500,"volume":1397059,"rsi_14":78.83,"sma_20":4586.25,"sma_60":4242.17,"sma_120":3541.25},{"date":"2026-05-07","open":6440,"high":6470,"low":6280,"close":6470,"volume":728527,"rsi_14":77.9,"sma_20":4723.25,"sma_60":4271.0,"sma_120":3570.67},{"date":"2026-05-08","open":6550,"high":6950,"low":6550,"close":6900,"volume":1206958,"rsi_14":79.96,"sma_20":4867.75,"sma_60":4305.33,"sma_120":3602.83},{"date":"2026-05-11","open":6650,"high":6850,"low":6050,"close":6450,"volume":3735402,"rsi_14":72.74,"sma_20":4994.25,"sma_60":4333.58,"sma_120":3631.42},{"date":"2026-05-12","open":6280,"high":6350,"low":5720,"close":6050,"volume":2276942,"rsi_14":68.33,"sma_20":5094.5,"sma_60":4351.42,"sma_120":3657.04},{"date":"2026-05-13","open":5850,"high":5990,"low":5730,"close":5780,"volume":963115,"rsi_14":61.19,"sma_20":5186.25,"sma_60":4371.08,"sma_120":3680.92},{"date":"2026-05-14","open":5890,"high":6090,"low":5600,"close":5770,"volume":1257038,"rsi_14":62.88,"sma_20":5277.75,"sma_60":4388.83,"sma_120":3705.67},{"date":"2026-05-15","open":5810,"high":7340,"low":5680,"close":6280,"volume":11727854,"rsi_14":69.52,"sma_20":5390.75,"sma_60":4419.0,"sma_120":3734.96},{"date":"2026-05-18","open":6470,"high":7090,"low":6100,"close":6700,"volume":5438460,"rsi_14":71.48,"sma_20":5525.0,"sma_60":4452.83,"sma_120":3768.67},{"date":"2026-05-19","open":6550,"high":6550,"low":5800,"close":5890,"volume":1853413,"rsi_14":61.49,"sma_20":5615.0,"sma_60":4474.67,"sma_120":3795.62},{"date":"2026-05-20","open":5710,"high":5790,"low":5250,"close":5490,"volume":1384882,"rsi_14":47.4,"sma_20":5688.25,"sma_60":4492.83,"sma_120":3819.25},{"date":"2026-05-21","open":5600,"high":6060,"low":5530,"close":5980,"volume":1261687,"rsi_14":56.09,"sma_20":5756.5,"sma_60":4523.42,"sma_120":3848.04},{"date":"2026-05-22","open":5890,"high":6310,"low":5680,"close":6150,"volume":1361171,"rsi_14":52.5,"sma_20":5840.75,"sma_60":4541.42,"sma_120":3878.17},{"date":"2026-05-26","open":6300,"high":6380,"low":5920,"close":6040,"volume":954990,"rsi_14":44.79,"sma_20":5932.5,"sma_60":4559.75,"sma_120":3907.54},{"date":"2026-05-27","open":5990,"high":6040,"low":5340,"close":5370,"volume":1167961,"rsi_14":39.07,"sma_20":5988.0,"sma_60":4573.42,"sma_120":3930.42},{"date":"2026-05-28","open":6210,"high":6600,"low":5370,"close":5610,"volume":5040545,"rsi_14":42.01,"sma_20":6046.5,"sma_60":4594.17,"sma_120":3955.38},{"date":"2026-05-29","open":5830,"high":6130,"low":5040,"close":5180,"volume":1317742,"rsi_14":34.01,"sma_20":6017.0,"sma_60":4614.17,"sma_120":3976.17},{"date":"2026-06-01","open":5160,"high":6260,"low":5040,"close":6070,"volume":5142527,"rsi_14":46.74,"sma_20":6054.5,"sma_60":4659.75,"sma_120":4004.54},{"date":"2026-06-02","open":6500,"high":6910,"low":5490,"close":5510,"volume":5163413,"rsi_14":45.48,"sma_20":6035.0,"sma_60":4686.42,"sma_120":4028.25},{"date":"2026-06-04","open":5460,"high":5720,"low":5250,"close":5590,"volume":888604,"rsi_14":48.36,"sma_20":5989.0,"sma_60":4713.75,"sma_120":4052.92},{"date":"2026-06-05","open":5420,"high":5560,"low":5050,"close":5280,"volume":663213,"rsi_14":45.98,"sma_20":5928.0,"sma_60":4740.25,"sma_120":4075.42},{"date":"2026-06-08","open":4800,"high":4920,"low":4625,"close":4685,"volume":739940,"rsi_14":37.09,"sma_20":5838.75,"sma_60":4753.42,"sma_120":4092.58},{"date":"2026-06-09","open":4725,"high":5160,"low":4725,"close":5100,"volume":560921,"rsi_14":37.03,"sma_20":5748.75,"sma_60":4773.42,"sma_120":4112.25},{"date":"2026-06-10","open":5100,"high":5600,"low":4470,"close":4560,"volume":966240,"rsi_14":38.73,"sma_20":5654.25,"sma_60":4783.75,"sma_120":4127.88},{"date":"2026-06-11","open":4500,"high":4500,"low":4150,"close":4465,"volume":560383,"rsi_14":40.84,"sma_20":5575.0,"sma_60":4794.75,"sma_120":4142.42},{"date":"2026-06-12","open":4535,"high":4985,"low":4450,"close":4475,"volume":1062374,"rsi_14":35.29,"sma_20":5509.75,"sma_60":4804.0,"sma_120":4157.38},{"date":"2026-06-15","open":4610,"high":4700,"low":4445,"close":4510,"volume":370488,"rsi_14":33.53,"sma_20":5446.75,"sma_60":4815.17,"sma_120":4172.62},{"date":"2026-06-16","open":4510,"high":5190,"low":4495,"close":4790,"volume":1886206,"rsi_14":37.86,"sma_20":5372.25,"sma_60":4830.42,"sma_120":4190.62},{"date":"2026-06-17","open":4805,"high":4810,"low":4545,"close":4605,"volume":549529,"rsi_14":34.34,"sma_20":4958.5,"sma_60":4956.67,"sma_120":4324.12},{"date":"2026-06-18","open":4670,"high":4715,"low":4350,"close":4380,"volume":434370,"rsi_14":36.77,"sma_20":5192.0,"sma_60":4854.67,"sma_120":4223.38},{"date":"2026-06-19","open":4380,"high":4385,"low":4055,"close":4150,"volume":558617,"rsi_14":38.43,"sma_20":5125.0,"sma_60":4863.0,"sma_120":4237.54},{"date":"2026-06-22","open":4150,"high":4200,"low":3940,"close":3970,"volume":289997,"rsi_14":21.93,"sma_20":5024.5,"sma_60":4866.25,"sma_120":4249.96},{"date":"2026-06-23","open":3960,"high":3975,"low":3475,"close":3475,"volume":523077,"rsi_14":22.31,"sma_20":4890.75,"sma_60":4861.75,"sma_120":4258.0},{"date":"2026-06-24","open":3440,"high":3570,"low":3380,"close":3470,"volume":351201,"rsi_14":20.56,"sma_20":4762.25,"sma_60":4860.33,"sma_120":4266.5},{"date":"2026-06-25","open":3500,"high":3565,"low":3360,"close":3375,"volume":224266,"rsi_14":21.86,"sma_20":4662.5,"sma_60":4858.0,"sma_120":4274.79},{"date":"2026-06-26","open":3300,"high":3350,"low":3100,"close":3170,"volume":381103,"rsi_14":24.71,"sma_20":4540.5,"sma_60":4852.08,"sma_120":4281.46},{"date":"2026-06-29","open":3160,"high":3535,"low":3145,"close":3515,"volume":329103,"rsi_14":22.91,"sma_20":4457.25,"sma_60":4853.5,"sma_120":4290.54},{"date":"2026-06-30","open":3625,"high":3635,"low":3465,"close":3495,"volume":206150,"rsi_14":27.86,"sma_20":4328.5,"sma_60":4850.25,"sma_120":4299.83},{"date":"2026-07-01","open":3495,"high":3685,"low":3475,"close":3550,"volume":323552,"rsi_14":30.66,"sma_20":4230.5,"sma_60":4851.75,"sma_120":4309.12},{"date":"2026-07-02","open":3480,"high":3480,"low":3250,"close":3305,"volume":286441,"rsi_14":27.5,"sma_20":4116.25,"sma_60":4848.33,"sma_120":4316.17},{"date":"2026-07-03","open":3395,"high":3395,"low":3090,"close":3300,"volume":236173,"rsi_14":26.46,"sma_20":4017.25,"sma_60":4843.83,"sma_120":4323.25},{"date":"2026-07-06","open":3225,"high":3380,"low":3160,"close":3275,"volume":153347,"rsi_14":17.28,"sma_20":3946.75,"sma_60":4836.25,"sma_120":4330.71},{"date":"2026-07-07","open":3195,"high":3325,"low":3055,"close":3130,"volume":181702,"rsi_14":17.58,"sma_20":3848.25,"sma_60":4821.58,"sma_120":4337.67},{"date":"2026-07-08","open":3050,"high":3120,"low":2820,"close":2900,"volume":212736,"rsi_14":17.54,"sma_20":3765.25,"sma_60":4804.58,"sma_120":4342.67},{"date":"2026-07-09","open":2900,"high":3005,"low":2815,"close":2885,"volume":176947,"rsi_14":19.37,"sma_20":3686.25,"sma_60":4785.25,"sma_120":4346.79},{"date":"2026-07-10","open":2990,"high":3225,"low":2955,"close":3195,"volume":210238,"rsi_14":32.35,"sma_20":3622.25,"sma_60":4772.75,"sma_120":4352.46},{"date":"2026-07-13","open":3195,"high":3295,"low":2885,"close":2910,"volume":240796,"rsi_14":35.77,"sma_20":3542.25,"sma_60":4755.58,"sma_120":4355.79},{"date":"2026-07-14","open":2865,"high":2965,"low":2735,"close":2850,"volume":221108,"rsi_14":34.8,"sma_20":3445.25,"sma_60":4736.08,"sma_120":4358.29},{"date":"2026-07-15","open":2885,"high":3105,"low":2885,"close":3080,"volume":119274,"rsi_14":43.22,"sma_20":3369.0,"sma_60":4720.5,"sma_120":4362.33},{"date":"2026-07-16","open":3055,"high":3055,"low":2880,"close":2975,"volume":109428,"rsi_14":45.3,"sma_20":3298.75,"sma_60":4701.92,"sma_120":4361.29},{"date":"2026-07-20","open":2805,"high":2955,"low":2790,"close":2815,"volume":150236,"rsi_14":31.48,"sma_20":3232.0,"sma_60":4681.75,"sma_120":4357.25},{"date":"2026-07-21","open":2750,"high":3050,"low":2650,"close":2915,"volume":295506,"rsi_14":35.28,"sma_20":3179.25,"sma_60":4653.42,"sma_120":4353.17},{"date":"2026-07-22","open":3065,"high":3585,"low":3020,"close":3150,"volume":1618552,"rsi_14":40.7,"sma_20":3163.0,"sma_60":4631.5,"sma_120":4350.83},{"date":"2026-07-23","open":3245,"high":4095,"low":3160,"close":3630,"volume":3491881,"rsi_14":56.81,"sma_20":3171.0,"sma_60":4621.92,"sma_120":4353.79},{"date":"2026-07-24","open":3600,"high":3620,"low":3335,"close":3350,"volume":842923,"rsi_14":50.94,"sma_20":3169.75,"sma_60":4606.75,"sma_120":4347.96},{"date":"2026-07-27","open":3450,"high":3970,"low":3410,"close":3495,"volume":3336348,"rsi_14":53.96,"sma_20":3186.0,"sma_60":4591.0,"sma_120":4344.42},{"date":"2026-07-28","open":3385,"high":4340,"low":3295,"close":3815,"volume":13555890,"rsi_14":61.59,"sma_20":3201.0,"sma_60":4558.42,"sma_120":4344.54},{"date":"2026-07-29","open":4185,"high":4315,"low":3670,"close":3790,"volume":6493962,"rsi_14":66.18,"sma_20":3215.75,"sma_60":4532.92,"sma_120":4342.71},{"date":"2026-07-30","open":3800,"high":4100,"low":3530,"close":3705,"volume":5316967,"rsi_14":64.54,"sma_20":3223.5,"sma_60":4496.33,"sma_120":4335.79},{"date":"2026-07-31","open":3785,"high":4050,"low":3700,"close":3945,"volume":2526849,"rsi_14":63.64,"sma_20":3255.5,"sma_60":4453.58,"sma_120":4331.67},{"date":"2026-08-03","open":4050,"high":4275,"low":3980,"close":4100,"volume":3694061,"rsi_14":72.71,"sma_20":3295.5,"sma_60":4413.58,"sma_120":4327.88},{"date":"2026-08-04","open":4100,"high":4240,"low":4080,"close":4120,"volume":1355275,"rsi_14":74.61,"sma_20":3337.75,"sma_60":4374.42,"sma_120":4322.71},{"date":"2026-08-05","open":4145,"high":4460,"low":4095,"close":4315,"volume":2641159,"rsi_14":74.26,"sma_20":3397.0,"sma_60":4331.33,"sma_120":4318.33},{"date":"2026-08-06","open":4350,"high":4435,"low":3995,"close":4100,"volume":971268,"rsi_14":71.19,"sma_20":3457.0,"sma_60":4292.17,"sma_120":4312.88},{"date":"2026-08-07","open":4165,"high":4240,"low":4020,"close":4055,"volume":500061,"rsi_14":74.41,"sma_20":3515.5,"sma_60":4258.92,"sma_120":4305.17},{"date":"2026-08-10","open":4095,"high":4215,"low":4040,"close":4185,"volume":463863,"rsi_14":74.71,"sma_20":3565.0,"sma_60":4232.33,"sma_120":4301.71},{"date":"2026-08-11","open":4215,"high":4280,"low":4095,"close":4220,"volume":582497,"rsi_14":72.57,"sma_20":3630.5,"sma_60":4206.5,"sma_120":4297.67},{"date":"2026-08-12","open":4220,"high":4390,"low":4150,"close":4250,"volume":692871,"rsi_14":66.15,"sma_20":3700.5,"sma_60":4172.67,"sma_120":4295.83},{"date":"2026-08-13","open":4290,"high":4330,"low":4155,"close":4165,"volume":511736,"rsi_14":73.62,"sma_20":3754.75,"sma_60":4130.42,"sma_120":4291.62},{"date":"2026-08-14","open":4180,"high":5200,"low":4180,"close":4825,"volume":11743716,"rsi_14":79.69,"sma_20":3847.25,"sma_60":4112.67,"sma_120":4293.67},{"date":"2026-08-18","open":4850,"high":5330,"low":4670,"close":4735,"volume":3636065,"rsi_14":72.89,"sma_20":3943.25,"sma_60":4100.08,"sma_120":4296.46},{"date":"2026-08-19","open":4500,"high":5250,"low":4440,"close":4795,"volume":4649878,"rsi_14":74.57,"sma_20":4037.25,"sma_60":4080.33,"sma_120":4301.88},{"date":"2026-08-20","open":4795,"high":4835,"low":4530,"close":4565,"volume":1083887,"rsi_14":69.63,"sma_20":4108.0,"sma_60":4053.92,"sma_120":4297.67},{"date":"2026-08-21","open":4500,"high":4500,"low":4245,"close":4320,"volume":612131,"rsi_14":58.54,"sma_20":4142.5,"sma_60":4025.25,"sma_120":4292.5},{"date":"2026-08-24","open":4335,"high":4600,"low":4300,"close":4320,"volume":690401,"rsi_14":55.39,"sma_20":4191.0,"sma_60":4007.75,"sma_120":4290.58},{"date":"2026-08-25","open":4415,"high":4455,"low":4045,"close":4430,"volume":491695,"rsi_14":57.28,"sma_20":4237.75,"sma_60":3988.08,"sma_120":4291.12},{"date":"2026-08-26","open":4435,"high":4450,"low":4255,"close":4355,"volume":305744,"rsi_14":51.0,"sma_20":4264.75,"sma_60":3974.33,"sma_120":4294.25},{"date":"2026-08-27","open":4400,"high":4725,"low":4335,"close":4650,"volume":948271,"rsi_14":63.16,"sma_20":4307.75,"sma_60":3950.67,"sma_120":4305.21},{"date":"2026-08-28","open":4760,"high":4760,"low":4480,"close":4480,"volume":578403,"rsi_14":59.59,"sma_20":4346.5,"sma_60":3933.5,"sma_120":4309.96},{"date":"2026-08-31","open":4410,"high":4635,"low":4270,"close":4570,"volume":393943,"rsi_14":58.85,"sma_20":4377.75,"sma_60":3916.5,"sma_120":4315.12},{"date":"2026-09-01","open":4600,"high":5350,"low":4575,"close":5200,"volume":5515275,"rsi_14":67.69,"sma_20":4432.75,"sma_60":3915.17,"sma_120":4327.71},{"date":"2026-09-02","open":5050,"high":6000,"low":5040,"close":5720,"volume":7668032,"rsi_14":72.55,"sma_20":4512.75,"sma_60":3932.42,"sma_120":4342.92},{"date":"2026-09-03","open":5720,"high":5790,"low":5460,"close":5650,"volume":1900723,"rsi_14":72.88,"sma_20":4579.5,"sma_60":3941.58,"sma_120":4357.5},{"date":"2026-09-04","open":5700,"high":6040,"low":5580,"close":5670,"volume":1689130,"rsi_14":66.22,"sma_20":4658.0,"sma_60":3960.08,"sma_120":4371.92},{"date":"2026-09-07","open":5730,"high":5770,"low":5180,"close":5180,"volume":1368695,"rsi_14":57.4,"sma_20":4714.25,"sma_60":3972.0,"sma_120":4383.38},{"date":"2026-09-08","open":5250,"high":5250,"low":4855,"close":4855,"volume":1181788,"rsi_14":50.92,"sma_20":4747.75,"sma_60":3978.33,"sma_120":4391.17},{"date":"2026-09-09","open":4885,"high":5160,"low":4855,"close":5070,"volume":777991,"rsi_14":57.76,"sma_20":4790.25,"sma_60":3987.67,"sma_120":4401.42},{"date":"2026-09-10","open":5170,"high":5280,"low":4930,"close":4965,"volume":615378,"rsi_14":60.35,"sma_20":4826.0,"sma_60":3990.58,"sma_120":4410.5},{"date":"2026-09-11","open":4870,"high":4970,"low":4750,"close":4775,"volume":440210,"rsi_14":56.88,"sma_20":4856.5,"sma_60":3993.42,"sma_120":4419.38},{"date":"2026-09-14","open":4700,"high":4765,"low":4580,"close":4650,"volume":444162,"rsi_14":53.31,"sma_20":4847.75,"sma_60":3997.92,"sma_120":4426.29},{"date":"2026-09-15","open":4680,"high":4950,"low":4630,"close":4830,"volume":642137,"rsi_14":56.93,"sma_20":4852.5,"sma_60":4009.25,"sma_120":4436.12},{"date":"2026-09-16","open":4800,"high":4865,"low":4660,"close":4680,"volume":269742,"rsi_14":50.46,"sma_20":4846.75,"sma_60":4021.08,"sma_120":4443.67},{"date":"2026-09-17","open":4670,"high":4845,"low":4650,"close":4775,"volume":352174,"rsi_14":54.6,"sma_20":4857.25,"sma_60":4042.75,"sma_120":4452.25},{"date":"2026-09-18","open":4800,"high":4880,"low":4650,"close":4670,"volume":341809,"rsi_14":51.55,"sma_20":4874.75,"sma_60":4062.75,"sma_120":4461.54},{"date":"2026-09-21","open":4675,"high":4715,"low":4465,"close":4600,"volume":359771,"rsi_14":38.72,"sma_20":4888.75,"sma_60":4083.17,"sma_120":4470.58},{"date":"2026-09-22","open":4650,"high":5090,"low":4570,"close":4620,"volume":2698355,"rsi_14":24.54,"sma_20":4898.25,"sma_60":4107.33,"sma_120":4479.71},{"date":"2026-09-23","open":4710,"high":6010,"low":4597,"close":6010,"volume":12897056,"rsi_14":55.17,"sma_20":4981.0,"sma_60":4148.92,"sma_120":4501.21},{"date":"2026-09-28","open":5710,"high":6580,"low":5610,"close":5890,"volume":18733290,"rsi_14":53.07,"sma_20":5043.0,"sma_60":4188.83,"sma_120":4519.54},{"date":"2026-09-29","open":5950,"high":6000,"low":5450,"close":5570,"volume":2686873,"rsi_14":55.72,"sma_20":5097.5,"sma_60":4222.5,"sma_120":4537.12},{"date":"2026-09-30","open":5570,"high":5710,"low":5370,"close":5420,"volume":1998937,"rsi_14":58.73,"sma_20":5140.0,"sma_60":4257.75,"sma_120":4553.04},{"date":"2026-10-01","open":5460,"high":6430,"low":5370,"close":6080,"volume":17203593,"rsi_14":63.72,"sma_20":5184.0,"sma_60":4304.08,"sma_120":4573.96},{"date":"2026-10-02","open":6100,"high":6480,"low":6050,"close":6170,"volume":5353460,"rsi_14":66.44,"sma_20":5206.5,"sma_60":4352.33,"sma_120":4594.29},{"date":"2026-10-06","open":6170,"high":6220,"low":5990,"close":6100,"volume":1295234,"rsi_14":68.69,"sma_20":5229.0,"sma_60":4401.83,"sma_120":4611.71},{"date":"2026-10-07","open":6020,"high":6140,"low":5670,"close":5720,"volume":1431523,"rsi_14":64.08,"sma_20":5231.5,"sma_60":4448.83,"sma_120":4626.71},{"date":"2026-10-08","open":5770,"high":6370,"low":5710,"close":5830,"volume":5290055,"rsi_14":63.4,"sma_20":5264.0,"sma_60":4497.92,"sma_120":4641.58},{"date":"2026-10-12","open":5960,"high":6260,"low":5790,"close":6110,"volume":2031611,"rsi_14":68.52,"sma_20":5326.75,"sma_60":4546.5,"sma_120":4659.62},{"date":"2026-10-13","open":5860,"high":6490,"low":5720,"close":6400,"volume":7286105,"rsi_14":70.04,"sma_20":5393.25,"sma_60":4604.67,"sma_120":4680.12},{"date":"2026-10-14","open":6310,"high":7970,"low":6150,"close":7230,"volume":19260826,"rsi_14":76.78,"sma_20":5506.5,"sma_60":4677.67,"sma_120":4706.88},{"date":"2026-10-15","open":7050,"high":8070,"low":6850,"close":7150,"volume":12891702,"rsi_14":76.62,"sma_20":5625.25,"sma_60":4745.5,"sma_120":4733.0},{"date":"2026-10-16","open":7430,"high":9180,"low":7300,"close":8830,"volume":31941225,"rsi_14":82.64,"sma_20":5834.25,"sma_60":4843.08,"sma_120":4772.5},{"date":"2026-10-19","open":8810,"high":9500,"low":8510,"close":9140,"volume":17605395,"rsi_14":79.14,"sma_20":6049.75,"sma_60":4948.5,"sma_120":4815.12},{"date":"2026-10-20","open":9500,"high":11250,"low":9370,"close":9970,"volume":28717453,"rsi_14":83.55,"sma_20":6314.25,"sma_60":5066.08,"sma_120":4859.75},{"date":"2026-10-21","open":10320,"high":11690,"low":9690,"close":11410,"volume":31520840,"rsi_14":90.56,"sma_20":6646.0,"sma_60":5203.75,"sma_120":4917.62},{"date":"2026-10-22","open":10830,"high":10880,"low":9440,"close":9930,"volume":7750480,"rsi_14":76.44,"sma_20":6909.0,"sma_60":5308.75,"sma_120":4965.33},{"date":"2026-10-23","open":9621,"high":9907,"low":8804,"close":9410,"volume":5578881}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":313.83000000000004,"pbr":3.13,"per":29.98,"roa":1.94,"roe":4.01,"grade":"C","comment":"PER 29.35배, ROE 4.01%","revenue":118989042634.0,"analysis":"PER 29.4배입니다. ROE 4.0%입니다. 시가총액 2439.15억. 매출 1189.89억, 영업이익 37.53억.","eps_basis":"TTM","debt_ratio":1.0625544380688001,"market_cap":249211664050,"net_income":8302184838.0,"total_debt":84630103050.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.57,"total_assets":164277883924.0,"total_equity":79647780874.0,"profit_margin":6.98,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3753139013.0,"operating_margin":3.15,"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":["RSI 76 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":9410.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2022-03-24","close":7600.0},{"date":"2022-03-25","close":7550.0},{"date":"2022-03-28","close":7250.0},{"date":"2022-03-29","close":7230.0},{"date":"2022-03-30","close":7260.0},{"date":"2022-03-31","close":7170.0},{"date":"2022-04-01","close":6900.0},{"date":"2022-04-04","close":6570.0},{"date":"2022-04-05","close":6580.0},{"date":"2022-04-06","close":6710.0},{"date":"2022-04-07","close":6610.0},{"date":"2022-04-08","close":6330.0},{"date":"2022-04-11","close":6300.0},{"date":"2022-04-12","close":6610.0},{"date":"2022-04-13","close":6730.0},{"date":"2022-04-14","close":6700.0},{"date":"2022-04-15","close":7000.0},{"date":"2022-04-18","close":6880.0},{"date":"2022-04-19","close":6850.0},{"date":"2022-04-20","close":6970.0},{"date":"2022-04-21","close":7200.0},{"date":"2022-04-22","close":7190.0},{"date":"2022-04-25","close":6670.0},{"date":"2022-04-26","close":6660.0},{"date":"2022-04-27","close":6300.0},{"date":"2022-04-28","close":6140.0},{"date":"2022-04-29","close":6130.0},{"date":"2022-05-02","close":5980.0},{"date":"2022-05-03","close":6090.0},{"date":"2022-05-04","close":6360.0},{"date":"2022-05-06","close":6240.0},{"date":"2022-05-09","close":5920.0},{"date":"2022-05-10","close":5770.0},{"date":"2022-05-11","close":5760.0},{"date":"2022-05-12","close":5450.0},{"date":"2022-05-13","close":5460.0},{"date":"2022-05-16","close":5450.0},{"date":"2022-05-17","close":5540.0},{"date":"2022-05-18","close":5510.0},{"date":"2022-05-19","close":5300.0},{"date":"2022-05-20","close":5550.0},{"date":"2022-05-23","close":5590.0},{"date":"2022-05-24","close":6310.0},{"date":"2022-05-25","close":6310.0},{"date":"2022-05-26","close":6450.0},{"date":"2022-05-27","close":6620.0},{"date":"2022-05-30","close":7250.0},{"date":"2022-05-31","close":7900.0},{"date":"2022-06-02","close":7590.0},{"date":"2022-06-03","close":7690.0},{"date":"2022-06-07","close":7700.0},{"date":"2022-06-08","close":7200.0},{"date":"2022-06-09","close":7310.0},{"date":"2022-06-10","close":8330.0},{"date":"2022-06-13","close":7760.0},{"date":"2022-06-14","close":9620.0},{"date":"2022-06-15","close":9710.0},{"date":"2022-06-16","close":9340.0},{"date":"2022-06-17","close":8940.0},{"date":"2022-06-20","close":8480.0},{"date":"2022-06-21","close":8270.0},{"date":"2022-06-22","close":7620.0},{"date":"2022-06-23","close":7420.0},{"date":"2022-06-24","close":7310.0},{"date":"2022-06-27","close":7880.0},{"date":"2022-06-28","close":8000.0},{"date":"2022-06-29","close":8000.0},{"date":"2022-06-30","close":7200.0},{"date":"2022-07-01","close":6400.0},{"date":"2022-07-04","close":6160.0},{"date":"2022-07-05","close":6270.0},{"date":"2022-07-06","close":6520.0},{"date":"2022-07-07","close":6550.0},{"date":"2022-07-08","close":6860.0},{"date":"2022-07-11","close":6920.0},{"date":"2022-07-12","close":6450.0},{"date":"2022-07-13","close":6480.0},{"date":"2022-07-14","close":6380.0},{"date":"2022-07-15","close":6600.0},{"date":"2022-07-18","close":6900.0},{"date":"2022-07-19","close":6780.0},{"date":"2022-07-20","close":6660.0},{"date":"2022-07-21","close":6880.0},{"date":"2022-07-22","close":7230.0},{"date":"2022-07-25","close":7460.0},{"date":"2022-07-26","close":7360.0},{"date":"2022-07-27","close":7610.0},{"date":"2022-07-28","close":7610.0},{"date":"2022-07-29","close":7230.0},{"date":"2022-08-01","close":7280.0},{"date":"2022-08-02","close":7430.0},{"date":"2022-08-03","close":7820.0},{"date":"2022-08-04","close":7820.0},{"date":"2022-08-05","close":7780.0},{"date":"2022-08-08","close":7450.0},{"date":"2022-08-09","close":7600.0},{"date":"2022-08-10","close":7590.0},{"date":"2022-08-11","close":7950.0},{"date":"2022-08-12","close":7370.0},{"date":"2022-08-16","close":7300.0},{"date":"2022-08-17","close":7020.0},{"date":"2022-08-18","close":7020.0},{"date":"2022-08-19","close":6820.0},{"date":"2022-08-22","close":6630.0},{"date":"2022-08-23","close":6430.0},{"date":"2022-08-24","close":6360.0},{"date":"2022-08-25","close":6580.0},{"date":"2022-08-26","close":6760.0},{"date":"2022-08-29","close":6480.0},{"date":"2022-08-30","close":6700.0},{"date":"2022-08-31","close":6690.0},{"date":"2022-09-01","close":6350.0},{"date":"2022-09-02","close":6340.0},{"date":"2022-09-05","close":6080.0},{"date":"2022-09-06","close":6700.0},{"date":"2022-09-07","close":7090.0},{"date":"2022-09-08","close":6930.0},{"date":"2022-09-13","close":7140.0},{"date":"2022-09-14","close":7080.0},{"date":"2022-09-15","close":7300.0},{"date":"2022-09-16","close":7130.0},{"date":"2022-09-19","close":7310.0},{"date":"2022-09-20","close":7380.0},{"date":"2022-09-21","close":7220.0},{"date":"2022-09-22","close":7100.0},{"date":"2022-09-23","close":7200.0},{"date":"2022-09-26","close":6500.0},{"date":"2022-09-27","close":6320.0},{"date":"2022-09-28","close":5830.0},{"date":"2022-09-29","close":5860.0},{"date":"2022-09-30","close":5700.0},{"date":"2022-10-04","close":5860.0},{"date":"2022-10-05","close":5760.0},{"date":"2022-10-06","close":5910.0},{"date":"2022-10-07","close":5850.0},{"date":"2022-10-11","close":5270.0},{"date":"2022-10-12","close":5330.0},{"date":"2022-10-13","close":4995.0},{"date":"2022-10-14","close":5210.0},{"date":"2022-10-17","close":5450.0},{"date":"2022-10-18","close":5510.0},{"date":"2022-10-19","close":5440.0},{"date":"2022-10-20","close":5340.0},{"date":"2022-10-21","close":5100.0},{"date":"2022-10-24","close":5210.0},{"date":"2022-10-25","close":5270.0},{"date":"2022-10-26","close":5100.0},{"date":"2022-10-27","close":5220.0},{"date":"2022-10-28","close":5250.0},{"date":"2022-10-31","close":5290.0},{"date":"2022-11-01","close":5430.0},{"date":"2022-11-02","close":5220.0},{"date":"2022-11-03","close":5230.0},{"date":"2022-11-04","close":5190.0},{"date":"2022-11-07","close":5280.0},{"date":"2022-11-08","close":5330.0},{"date":"2022-11-09","close":5280.0},{"date":"2022-11-10","close":5230.0},{"date":"2022-11-11","close":5500.0},{"date":"2022-11-14","close":5520.0},{"date":"2022-11-15","close":5270.0},{"date":"2022-11-16","close":5270.0},{"date":"2022-11-17","close":5240.0},{"date":"2022-11-18","close":5220.0},{"date":"2022-11-21","close":5080.0},{"date":"2022-11-22","close":5100.0},{"date":"2022-11-23","close":5220.0},{"date":"2022-11-24","close":5260.0},{"date":"2022-11-25","close":5200.0},{"date":"2022-11-28","close":5040.0},{"date":"2022-11-29","close":5090.0},{"date":"2022-11-30","close":5210.0},{"date":"2022-12-01","close":5270.0},{"date":"2022-12-02","close":5190.0},{"date":"2022-12-05","close":5140.0},{"date":"2022-12-06","close":5140.0},{"date":"2022-12-07","close":5080.0},{"date":"2022-12-08","close":4985.0},{"date":"2022-12-09","close":5000.0},{"date":"2022-12-12","close":5010.0},{"date":"2022-12-13","close":4995.0},{"date":"2022-12-14","close":5110.0},{"date":"2022-12-15","close":5190.0},{"date":"2022-12-16","close":5040.0},{"date":"2022-12-19","close":5020.0},{"date":"2022-12-20","close":4980.0},{"date":"2022-12-21","close":4930.0},{"date":"2022-12-22","close":5020.0},{"date":"2022-12-23","close":4915.0},{"date":"2022-12-26","close":4760.0},{"date":"2022-12-27","close":4745.0},{"date":"2022-12-28","close":4680.0},{"date":"2022-12-29","close":4485.0},{"date":"2023-01-02","close":4335.0},{"date":"2023-01-03","close":4325.0},{"date":"2023-01-04","close":4370.0},{"date":"2023-01-05","close":4310.0},{"date":"2023-01-06","close":4390.0},{"date":"2023-01-09","close":4495.0},{"date":"2023-01-10","close":4520.0},{"date":"2023-01-11","close":4665.0},{"date":"2023-01-12","close":4680.0},{"date":"2023-01-13","close":4715.0},{"date":"2023-01-16","close":4700.0},{"date":"2023-01-17","close":4675.0},{"date":"2023-01-18","close":4695.0},{"date":"2023-01-19","close":4620.0},{"date":"2023-01-20","close":4620.0},{"date":"2023-01-25","close":4650.0},{"date":"2023-01-26","close":4795.0},{"date":"2023-01-27","close":5150.0},{"date":"2023-01-30","close":5150.0},{"date":"2023-01-31","close":5080.0},{"date":"2023-02-01","close":5180.0},{"date":"2023-02-02","close":5370.0},{"date":"2023-02-03","close":5300.0},{"date":"2023-02-06","close":5420.0},{"date":"2023-02-07","close":5420.0},{"date":"2023-02-08","close":5480.0},{"date":"2023-02-09","close":5370.0},{"date":"2023-02-10","close":5190.0},{"date":"2023-02-13","close":5420.0},{"date":"2023-02-14","close":5370.0},{"date":"2023-02-15","close":5210.0},{"date":"2023-02-16","close":5360.0},{"date":"2023-02-17","close":5230.0},{"date":"2023-02-20","close":5210.0},{"date":"2023-02-21","close":5370.0},{"date":"2023-02-22","close":5190.0},{"date":"2023-02-23","close":5600.0},{"date":"2023-02-24","close":5370.0},{"date":"2023-02-27","close":5310.0},{"date":"2023-02-28","close":5230.0},{"date":"2023-03-02","close":5180.0},{"date":"2023-03-03","close":5160.0},{"date":"2023-03-06","close":5790.0},{"date":"2023-03-07","close":6050.0},{"date":"2023-03-08","close":5840.0},{"date":"2023-03-09","close":5450.0},{"date":"2023-03-10","close":5230.0},{"date":"2023-03-13","close":5470.0},{"date":"2023-03-14","close":5130.0},{"date":"2023-03-15","close":5340.0},{"date":"2023-03-16","close":5760.0},{"date":"2023-03-17","close":5820.0},{"date":"2023-03-20","close":5740.0},{"date":"2023-03-21","close":5740.0},{"date":"2023-03-22","close":5900.0},{"date":"2023-03-23","close":5960.0},{"date":"2023-03-24","close":6820.0},{"date":"2023-03-27","close":6770.0},{"date":"2023-03-28","close":6850.0},{"date":"2023-03-29","close":6760.0},{"date":"2023-03-30","close":6420.0},{"date":"2023-03-31","close":6190.0},{"date":"2023-04-03","close":6410.0},{"date":"2023-04-04","close":6190.0},{"date":"2023-04-05","close":6410.0},{"date":"2023-04-06","close":6190.0},{"date":"2023-04-07","close":6400.0},{"date":"2023-04-10","close":6570.0},{"date":"2023-04-11","close":6930.0},{"date":"2023-04-12","close":6860.0},{"date":"2023-04-13","close":8100.0},{"date":"2023-04-14","close":8060.0},{"date":"2023-04-17","close":8200.0},{"date":"2023-04-18","close":7740.0},{"date":"2023-04-19","close":8230.0},{"date":"2023-04-20","close":7220.0},{"date":"2023-04-21","close":6750.0},{"date":"2023-04-24","close":6570.0},{"date":"2023-04-25","close":6410.0},{"date":"2023-04-26","close":6180.0},{"date":"2023-04-27","close":6460.0},{"date":"2023-04-28","close":6190.0},{"date":"2023-05-02","close":6420.0},{"date":"2023-05-03","close":6230.0},{"date":"2023-05-04","close":5900.0},{"date":"2023-05-08","close":5960.0},{"date":"2023-05-09","close":6130.0},{"date":"2023-05-10","close":6130.0},{"date":"2023-05-11","close":6330.0},{"date":"2023-05-12","close":6540.0},{"date":"2023-05-15","close":6330.0},{"date":"2023-05-16","close":6120.0},{"date":"2023-05-17","close":6260.0},{"date":"2023-05-18","close":6480.0},{"date":"2023-05-19","close":6610.0},{"date":"2023-05-22","close":6710.0},{"date":"2023-05-23","close":6830.0},{"date":"2023-05-24","close":6920.0},{"date":"2023-05-25","close":6860.0},{"date":"2023-05-26","close":6540.0},{"date":"2023-05-30","close":6420.0},{"date":"2023-05-31","close":6330.0},{"date":"2023-06-01","close":6350.0},{"date":"2023-06-02","close":6510.0},{"date":"2023-06-05","close":6600.0},{"date":"2023-06-07","close":6460.0},{"date":"2023-06-08","close":6260.0},{"date":"2023-06-09","close":6250.0},{"date":"2023-06-12","close":6200.0},{"date":"2023-06-13","close":6420.0},{"date":"2023-06-14","close":6210.0},{"date":"2023-06-15","close":6100.0},{"date":"2023-06-16","close":6130.0},{"date":"2023-06-19","close":6070.0},{"date":"2023-06-20","close":5960.0},{"date":"2023-06-21","close":5880.0},{"date":"2023-06-22","close":5880.0},{"date":"2023-06-23","close":5790.0},{"date":"2023-06-26","close":5680.0},{"date":"2023-06-27","close":5580.0},{"date":"2023-06-28","close":5620.0},{"date":"2023-06-29","close":5480.0},{"date":"2023-06-30","close":5640.0},{"date":"2023-07-03","close":5720.0},{"date":"2023-07-04","close":5790.0},{"date":"2023-07-05","close":5720.0},{"date":"2023-07-06","close":5440.0},{"date":"2023-07-07","close":5430.0},{"date":"2023-07-10","close":5310.0},{"date":"2023-07-11","close":5440.0},{"date":"2023-07-12","close":5450.0},{"date":"2023-07-13","close":5700.0},{"date":"2023-07-14","close":5590.0},{"date":"2023-07-17","close":5600.0},{"date":"2023-07-18","close":5500.0},{"date":"2023-07-19","close":5540.0},{"date":"2023-07-20","close":5400.0},{"date":"2023-07-21","close":5250.0},{"date":"2023-07-24","close":5080.0},{"date":"2023-07-25","close":4910.0},{"date":"2023-07-26","close":4700.0},{"date":"2023-07-27","close":4780.0},{"date":"2023-07-28","close":4930.0},{"date":"2023-07-31","close":5010.0},{"date":"2023-08-01","close":4985.0},{"date":"2023-08-02","close":4850.0},{"date":"2023-08-03","close":4780.0},{"date":"2023-08-04","close":4770.0},{"date":"2023-08-07","close":4740.0},{"date":"2023-08-08","close":4600.0},{"date":"2023-08-09","close":4660.0},{"date":"2023-08-10","close":4660.0},{"date":"2023-08-11","close":4730.0},{"date":"2023-08-14","close":4620.0},{"date":"2023-08-16","close":4405.0},{"date":"2023-08-17","close":4535.0},{"date":"2023-08-18","close":4510.0},{"date":"2023-08-21","close":4510.0},{"date":"2023-08-22","close":4480.0},{"date":"2023-08-23","close":4555.0},{"date":"2023-08-24","close":4555.0},{"date":"2023-08-25","close":4460.0},{"date":"2023-08-28","close":4580.0},{"date":"2023-08-29","close":4670.0},{"date":"2023-08-30","close":4740.0},{"date":"2023-08-31","close":4695.0},{"date":"2023-09-01","close":4670.0},{"date":"2023-09-04","close":4750.0},{"date":"2023-09-05","close":4655.0},{"date":"2023-09-06","close":4575.0},{"date":"2023-09-07","close":4535.0},{"date":"2023-09-08","close":4585.0},{"date":"2023-09-11","close":4600.0},{"date":"2023-09-12","close":4895.0},{"date":"2023-09-13","close":4675.0},{"date":"2023-09-14","close":4665.0},{"date":"2023-09-15","close":4940.0},{"date":"2023-09-18","close":4750.0},{"date":"2023-09-19","close":4630.0},{"date":"2023-09-20","close":4560.0},{"date":"2023-09-21","close":4375.0},{"date":"2023-09-22","close":4290.0},{"date":"2023-09-25","close":4175.0},{"date":"2023-09-26","close":4170.0},{"date":"2023-09-27","close":4260.0},{"date":"2023-10-04","close":4035.0},{"date":"2023-10-05","close":3950.0},{"date":"2023-10-06","close":4135.0},{"date":"2023-10-10","close":3990.0},{"date":"2023-10-11","close":4165.0},{"date":"2023-10-12","close":4730.0},{"date":"2023-10-13","close":4725.0},{"date":"2023-10-16","close":4495.0},{"date":"2023-10-17","close":4500.0},{"date":"2023-10-18","close":4335.0},{"date":"2023-10-19","close":4080.0},{"date":"2023-10-20","close":3910.0},{"date":"2023-10-23","close":3865.0},{"date":"2023-10-24","close":3990.0},{"date":"2023-10-25","close":3920.0},{"date":"2023-10-26","close":3725.0},{"date":"2023-10-27","close":3675.0},{"date":"2023-10-30","close":3715.0},{"date":"2023-10-31","close":3560.0},{"date":"2023-11-01","close":3590.0},{"date":"2023-11-02","close":3795.0},{"date":"2023-11-03","close":3890.0},{"date":"2023-11-06","close":4115.0},{"date":"2023-11-07","close":4005.0},{"date":"2023-11-08","close":3935.0},{"date":"2023-11-09","close":3870.0},{"date":"2023-11-10","close":3770.0},{"date":"2023-11-13","close":3795.0},{"date":"2023-11-14","close":3930.0},{"date":"2023-11-15","close":4030.0},{"date":"2023-11-16","close":4045.0},{"date":"2023-11-17","close":3975.0},{"date":"2023-11-20","close":4050.0},{"date":"2023-11-21","close":4060.0},{"date":"2023-11-22","close":4035.0},{"date":"2023-11-23","close":4005.0},{"date":"2023-11-24","close":4035.0},{"date":"2023-11-27","close":3970.0},{"date":"2023-11-28","close":3945.0},{"date":"2023-11-29","close":3870.0},{"date":"2023-11-30","close":3975.0},{"date":"2023-12-01","close":3925.0},{"date":"2023-12-04","close":3880.0},{"date":"2023-12-05","close":3830.0},{"date":"2023-12-06","close":3835.0},{"date":"2023-12-07","close":3795.0},{"date":"2023-12-08","close":3900.0},{"date":"2023-12-11","close":3925.0},{"date":"2023-12-12","close":3935.0},{"date":"2023-12-13","close":3905.0},{"date":"2023-12-14","close":3930.0},{"date":"2023-12-15","close":3965.0},{"date":"2023-12-18","close":4040.0},{"date":"2023-12-19","close":4035.0},{"date":"2023-12-20","close":4085.0},{"date":"2023-12-21","close":4050.0},{"date":"2023-12-22","close":4010.0},{"date":"2023-12-26","close":3955.0},{"date":"2023-12-27","close":4025.0},{"date":"2023-12-28","close":4075.0},{"date":"2024-01-02","close":4150.0},{"date":"2024-01-03","close":4105.0},{"date":"2024-01-04","close":4085.0},{"date":"2024-01-05","close":4100.0},{"date":"2024-01-08","close":4120.0},{"date":"2024-01-09","close":4115.0},{"date":"2024-01-10","close":4085.0},{"date":"2024-01-11","close":4125.0},{"date":"2024-01-12","close":4065.0},{"date":"2024-01-15","close":3990.0},{"date":"2024-01-16","close":4025.0},{"date":"2024-01-17","close":3885.0},{"date":"2024-01-18","close":3895.0},{"date":"2024-01-19","close":4005.0},{"date":"2024-01-22","close":4000.0},{"date":"2024-01-23","close":3955.0},{"date":"2024-01-24","close":3890.0},{"date":"2024-01-25","close":3795.0},{"date":"2024-01-26","close":3845.0},{"date":"2024-01-29","close":3830.0},{"date":"2024-01-30","close":3810.0},{"date":"2024-01-31","close":3815.0},{"date":"2024-02-01","close":3785.0},{"date":"2024-02-02","close":3815.0},{"date":"2024-02-05","close":3860.0},{"date":"2024-02-06","close":3910.0},{"date":"2024-02-07","close":3930.0},{"date":"2024-02-08","close":3970.0},{"date":"2024-02-13","close":3975.0},{"date":"2024-02-14","close":3980.0},{"date":"2024-02-15","close":4005.0},{"date":"2024-02-16","close":4005.0},{"date":"2024-02-19","close":4010.0},{"date":"2024-02-20","close":4010.0},{"date":"2024-02-21","close":3980.0},{"date":"2024-02-22","close":3900.0},{"date":"2024-02-23","close":3855.0},{"date":"2024-02-26","close":3840.0},{"date":"2024-02-27","close":3810.0},{"date":"2024-02-28","close":3815.0},{"date":"2024-02-29","close":3815.0},{"date":"2024-03-04","close":3850.0},{"date":"2024-03-05","close":3795.0},{"date":"2024-03-06","close":3770.0},{"date":"2024-03-07","close":3840.0},{"date":"2024-03-08","close":4080.0},{"date":"2024-03-11","close":4035.0},{"date":"2024-03-12","close":4150.0},{"date":"2024-03-13","close":4230.0},{"date":"2024-03-14","close":4105.0},{"date":"2024-03-15","close":4130.0},{"date":"2024-03-18","close":4175.0},{"date":"2024-03-19","close":4175.0},{"date":"2024-03-20","close":4115.0},{"date":"2024-03-21","close":4070.0},{"date":"2024-03-22","close":4080.0},{"date":"2024-03-25","close":4050.0},{"date":"2024-03-26","close":4070.0},{"date":"2024-03-27","close":4050.0},{"date":"2024-03-28","close":4150.0},{"date":"2024-03-29","close":4105.0},{"date":"2024-04-01","close":4245.0},{"date":"2024-04-02","close":4160.0},{"date":"2024-04-03","close":3965.0},{"date":"2024-04-04","close":3880.0},{"date":"2024-04-05","close":3825.0},{"date":"2024-04-08","close":3750.0},{"date":"2024-04-09","close":3700.0},{"date":"2024-04-11","close":3635.0},{"date":"2024-04-12","close":3635.0},{"date":"2024-04-15","close":3600.0},{"date":"2024-04-16","close":3445.0},{"date":"2024-04-17","close":3500.0},{"date":"2024-04-18","close":3630.0},{"date":"2024-04-19","close":3550.0},{"date":"2024-04-22","close":3570.0},{"date":"2024-04-23","close":3645.0},{"date":"2024-04-24","close":3645.0},{"date":"2024-04-25","close":3720.0},{"date":"2024-04-26","close":3690.0},{"date":"2024-04-29","close":3690.0},{"date":"2024-04-30","close":3725.0},{"date":"2024-05-02","close":3720.0},{"date":"2024-05-03","close":3730.0},{"date":"2024-05-07","close":3740.0},{"date":"2024-05-08","close":3755.0},{"date":"2024-05-09","close":3705.0},{"date":"2024-05-10","close":3655.0},{"date":"2024-05-13","close":3600.0},{"date":"2024-05-14","close":3635.0},{"date":"2024-05-16","close":3675.0},{"date":"2024-05-17","close":3655.0},{"date":"2024-05-20","close":3615.0},{"date":"2024-05-21","close":3590.0},{"date":"2024-05-22","close":3580.0},{"date":"2024-05-23","close":3550.0},{"date":"2024-05-24","close":3535.0},{"date":"2024-05-27","close":3540.0},{"date":"2024-05-28","close":3500.0},{"date":"2024-05-29","close":3420.0},{"date":"2024-05-30","close":3430.0},{"date":"2024-05-31","close":3425.0},{"date":"2024-06-03","close":3565.0},{"date":"2024-06-04","close":3540.0},{"date":"2024-06-05","close":3540.0},{"date":"2024-06-07","close":3555.0},{"date":"2024-06-10","close":3500.0},{"date":"2024-06-11","close":3510.0},{"date":"2024-06-12","close":3510.0},{"date":"2024-06-13","close":3540.0},{"date":"2024-06-14","close":3485.0},{"date":"2024-06-17","close":3485.0},{"date":"2024-06-18","close":3435.0},{"date":"2024-06-19","close":3485.0},{"date":"2024-06-20","close":3510.0},{"date":"2024-06-21","close":3500.0},{"date":"2024-06-24","close":3455.0},{"date":"2024-06-25","close":3400.0},{"date":"2024-06-26","close":3415.0},{"date":"2024-06-27","close":3370.0},{"date":"2024-06-28","close":3395.0},{"date":"2024-07-01","close":3400.0},{"date":"2024-07-02","close":3260.0},{"date":"2024-07-03","close":3270.0},{"date":"2024-07-04","close":3265.0},{"date":"2024-07-05","close":3210.0},{"date":"2024-07-08","close":3215.0},{"date":"2024-07-09","close":3220.0},{"date":"2024-07-10","close":3235.0},{"date":"2024-07-11","close":3235.0},{"date":"2024-07-12","close":3280.0},{"date":"2024-07-15","close":3270.0},{"date":"2024-07-16","close":3190.0},{"date":"2024-07-17","close":3200.0},{"date":"2024-07-18","close":3395.0},{"date":"2024-07-19","close":3395.0},{"date":"2024-07-22","close":3310.0},{"date":"2024-07-23","close":3210.0},{"date":"2024-07-24","close":3175.0},{"date":"2024-07-25","close":3100.0},{"date":"2024-07-26","close":3040.0},{"date":"2024-07-29","close":3040.0},{"date":"2024-07-30","close":3005.0},{"date":"2024-07-31","close":3035.0},{"date":"2024-08-01","close":3060.0},{"date":"2024-08-02","close":2975.0},{"date":"2024-08-05","close":2480.0},{"date":"2024-08-06","close":2600.0},{"date":"2024-08-07","close":2720.0},{"date":"2024-08-08","close":2675.0},{"date":"2024-08-09","close":2715.0},{"date":"2024-08-12","close":2810.0},{"date":"2024-08-13","close":2780.0},{"date":"2024-08-14","close":2830.0},{"date":"2024-08-16","close":2900.0},{"date":"2024-08-19","close":2950.0},{"date":"2024-08-20","close":3025.0},{"date":"2024-08-21","close":3015.0},{"date":"2024-08-22","close":2940.0},{"date":"2024-08-23","close":2940.0},{"date":"2024-08-26","close":3060.0},{"date":"2024-08-27","close":3055.0},{"date":"2024-08-28","close":3010.0},{"date":"2024-08-29","close":2970.0},{"date":"2024-08-30","close":2995.0},{"date":"2024-09-02","close":2985.0},{"date":"2024-09-03","close":2910.0},{"date":"2024-09-04","close":2825.0},{"date":"2024-09-05","close":2890.0},{"date":"2024-09-06","close":2750.0},{"date":"2024-09-09","close":2875.0},{"date":"2024-09-10","close":2740.0},{"date":"2024-09-11","close":2735.0},{"date":"2024-09-12","close":2755.0},{"date":"2024-09-13","close":2780.0},{"date":"2024-09-19","close":2800.0},{"date":"2024-09-20","close":2800.0},{"date":"2024-09-23","close":2825.0},{"date":"2024-09-24","close":2830.0},{"date":"2024-09-25","close":2820.0},{"date":"2024-09-26","close":2910.0},{"date":"2024-09-27","close":2905.0},{"date":"2024-09-30","close":2905.0},{"date":"2024-10-02","close":2860.0},{"date":"2024-10-04","close":2810.0},{"date":"2024-10-07","close":3150.0},{"date":"2024-10-08","close":3545.0},{"date":"2024-10-10","close":3490.0},{"date":"2024-10-11","close":3490.0},{"date":"2024-10-14","close":3480.0},{"date":"2024-10-15","close":3660.0},{"date":"2024-10-16","close":3410.0},{"date":"2024-10-17","close":3290.0},{"date":"2024-10-18","close":3165.0},{"date":"2024-10-21","close":3105.0},{"date":"2024-10-22","close":2905.0},{"date":"2024-10-23","close":2985.0},{"date":"2024-10-24","close":2945.0},{"date":"2024-10-25","close":2925.0},{"date":"2024-10-28","close":3075.0},{"date":"2024-10-29","close":2995.0},{"date":"2024-10-30","close":2945.0},{"date":"2024-10-31","close":2900.0},{"date":"2024-11-01","close":2820.0},{"date":"2024-11-04","close":2915.0},{"date":"2024-11-05","close":2920.0},{"date":"2024-11-06","close":2810.0},{"date":"2024-11-07","close":2825.0},{"date":"2024-11-08","close":2875.0},{"date":"2024-11-11","close":2900.0},{"date":"2024-11-12","close":2760.0},{"date":"2024-11-13","close":2695.0},{"date":"2024-11-14","close":2560.0},{"date":"2024-11-15","close":2430.0},{"date":"2024-11-18","close":2465.0},{"date":"2024-11-19","close":2495.0},{"date":"2024-11-20","close":2485.0},{"date":"2024-11-21","close":2480.0},{"date":"2024-11-22","close":2510.0},{"date":"2024-11-25","close":2550.0},{"date":"2024-11-26","close":2565.0},{"date":"2024-11-27","close":2510.0},{"date":"2024-11-28","close":2515.0},{"date":"2024-11-29","close":2435.0},{"date":"2024-12-02","close":2390.0},{"date":"2024-12-03","close":2420.0},{"date":"2024-12-04","close":2345.0},{"date":"2024-12-05","close":2320.0},{"date":"2024-12-06","close":2195.0},{"date":"2024-12-09","close":2015.0},{"date":"2024-12-10","close":2250.0},{"date":"2024-12-11","close":2345.0},{"date":"2024-12-12","close":2365.0},{"date":"2024-12-13","close":2420.0},{"date":"2024-12-16","close":2420.0},{"date":"2024-12-17","close":2420.0},{"date":"2024-12-18","close":2455.0},{"date":"2024-12-19","close":2420.0},{"date":"2024-12-20","close":2375.0},{"date":"2024-12-23","close":2370.0},{"date":"2024-12-24","close":2345.0},{"date":"2024-12-26","close":2305.0},{"date":"2024-12-27","close":2310.0},{"date":"2024-12-30","close":2300.0},{"date":"2025-01-02","close":2385.0},{"date":"2025-01-03","close":2450.0},{"date":"2025-01-06","close":2505.0},{"date":"2025-01-07","close":2480.0},{"date":"2025-01-08","close":2505.0},{"date":"2025-01-09","close":2525.0},{"date":"2025-01-10","close":2535.0},{"date":"2025-01-13","close":2450.0},{"date":"2025-01-14","close":2560.0},{"date":"2025-01-15","close":2480.0},{"date":"2025-01-16","close":2490.0},{"date":"2025-01-17","close":2495.0},{"date":"2025-01-20","close":2505.0},{"date":"2025-01-21","close":2450.0},{"date":"2025-01-22","close":2390.0},{"date":"2025-01-23","close":2355.0},{"date":"2025-01-24","close":2345.0},{"date":"2025-01-31","close":2275.0},{"date":"2025-02-03","close":2165.0},{"date":"2025-02-04","close":2225.0},{"date":"2025-02-05","close":2250.0},{"date":"2025-02-06","close":2200.0},{"date":"2025-02-07","close":2210.0},{"date":"2025-02-10","close":2235.0},{"date":"2025-02-11","close":2245.0},{"date":"2025-02-12","close":2215.0},{"date":"2025-02-13","close":2255.0},{"date":"2025-02-14","close":2225.0},{"date":"2025-02-17","close":2290.0},{"date":"2025-02-18","close":2265.0},{"date":"2025-02-19","close":2320.0},{"date":"2025-02-20","close":2335.0},{"date":"2025-02-21","close":2340.0},{"date":"2025-02-24","close":2480.0},{"date":"2025-02-25","close":2585.0},{"date":"2025-02-26","close":2600.0},{"date":"2025-02-27","close":2645.0},{"date":"2025-02-28","close":2455.0},{"date":"2025-03-04","close":2350.0},{"date":"2025-03-05","close":2405.0},{"date":"2025-03-06","close":2350.0},{"date":"2025-03-07","close":2300.0},{"date":"2025-03-10","close":2300.0},{"date":"2025-03-11","close":2275.0},{"date":"2025-03-12","close":2275.0},{"date":"2025-03-13","close":2280.0},{"date":"2025-03-14","close":2315.0},{"date":"2025-03-17","close":2310.0},{"date":"2025-03-18","close":2315.0},{"date":"2025-03-19","close":2335.0},{"date":"2025-03-20","close":2310.0},{"date":"2025-03-21","close":2245.0},{"date":"2025-03-24","close":2220.0},{"date":"2025-03-25","close":2180.0},{"date":"2025-03-26","close":2225.0},{"date":"2025-03-27","close":2220.0},{"date":"2025-03-28","close":2105.0},{"date":"2025-03-31","close":2100.0},{"date":"2025-04-01","close":2115.0},{"date":"2025-04-02","close":2070.0},{"date":"2025-04-03","close":2120.0},{"date":"2025-04-04","close":2150.0},{"date":"2025-04-07","close":2005.0},{"date":"2025-04-08","close":1990.0},{"date":"2025-04-09","close":1943.0},{"date":"2025-04-10","close":2080.0},{"date":"2025-04-11","close":2095.0},{"date":"2025-04-14","close":2155.0},{"date":"2025-04-15","close":2190.0},{"date":"2025-04-16","close":2135.0},{"date":"2025-04-17","close":2190.0},{"date":"2025-04-18","close":2170.0},{"date":"2025-04-21","close":2200.0},{"date":"2025-04-22","close":2200.0},{"date":"2025-04-23","close":2230.0},{"date":"2025-04-24","close":2235.0},{"date":"2025-04-25","close":2265.0},{"date":"2025-04-28","close":2240.0},{"date":"2025-04-29","close":2250.0},{"date":"2025-04-30","close":2230.0},{"date":"2025-05-02","close":2230.0},{"date":"2025-05-07","close":2195.0},{"date":"2025-05-08","close":2225.0},{"date":"2025-05-09","close":2190.0},{"date":"2025-05-12","close":2230.0},{"date":"2025-05-13","close":2235.0},{"date":"2025-05-14","close":2290.0},{"date":"2025-05-15","close":2690.0},{"date":"2025-05-16","close":2520.0},{"date":"2025-05-19","close":2530.0},{"date":"2025-05-20","close":2435.0},{"date":"2025-05-21","close":2445.0},{"date":"2025-05-22","close":2460.0},{"date":"2025-05-23","close":2370.0},{"date":"2025-05-26","close":2445.0},{"date":"2025-05-27","close":2410.0},{"date":"2025-05-28","close":2480.0},{"date":"2025-05-29","close":2445.0},{"date":"2025-05-30","close":2420.0},{"date":"2025-06-02","close":2410.0},{"date":"2025-06-04","close":2425.0},{"date":"2025-06-05","close":2500.0},{"date":"2025-06-09","close":2495.0},{"date":"2025-06-10","close":2510.0},{"date":"2025-06-11","close":2560.0},{"date":"2025-06-12","close":2550.0},{"date":"2025-06-13","close":2455.0},{"date":"2025-06-16","close":2490.0},{"date":"2025-06-17","close":2500.0},{"date":"2025-06-18","close":2880.0},{"date":"2025-06-19","close":2830.0},{"date":"2025-06-20","close":2845.0},{"date":"2025-06-23","close":3200.0},{"date":"2025-06-24","close":3205.0},{"date":"2025-06-25","close":3260.0},{"date":"2025-06-26","close":3565.0},{"date":"2025-06-27","close":3475.0},{"date":"2025-06-30","close":3540.0},{"date":"2025-07-01","close":3560.0},{"date":"2025-07-02","close":3535.0},{"date":"2025-07-03","close":3400.0},{"date":"2025-07-04","close":3280.0},{"date":"2025-07-07","close":3195.0},{"date":"2025-07-08","close":3150.0},{"date":"2025-07-09","close":3155.0},{"date":"2025-07-10","close":3120.0},{"date":"2025-07-11","close":3060.0},{"date":"2025-07-14","close":3070.0},{"date":"2025-07-15","close":3000.0},{"date":"2025-07-16","close":3080.0},{"date":"2025-07-17","close":3090.0},{"date":"2025-07-18","close":3410.0},{"date":"2025-07-21","close":3660.0},{"date":"2025-07-22","close":3490.0},{"date":"2025-07-23","close":3760.0},{"date":"2025-07-24","close":3750.0},{"date":"2025-07-25","close":3640.0},{"date":"2025-07-28","close":3645.0},{"date":"2025-07-29","close":3575.0},{"date":"2025-07-30","close":4030.0},{"date":"2025-07-31","close":3870.0},{"date":"2025-08-01","close":3735.0},{"date":"2025-08-04","close":3820.0},{"date":"2025-08-05","close":3830.0},{"date":"2025-08-06","close":3765.0},{"date":"2025-08-07","close":3685.0},{"date":"2025-08-08","close":3620.0},{"date":"2025-08-11","close":3730.0},{"date":"2025-08-12","close":3560.0},{"date":"2025-08-13","close":3460.0},{"date":"2025-08-14","close":3430.0},{"date":"2025-08-18","close":3410.0},{"date":"2025-08-19","close":3325.0},{"date":"2025-08-20","close":3235.0},{"date":"2025-08-21","close":3255.0},{"date":"2025-08-22","close":3260.0},{"date":"2025-08-25","close":3335.0},{"date":"2025-08-26","close":3315.0},{"date":"2025-08-27","close":3290.0},{"date":"2025-08-28","close":3170.0},{"date":"2025-08-29","close":3180.0},{"date":"2025-09-01","close":3070.0},{"date":"2025-09-02","close":3075.0},{"date":"2025-09-03","close":3020.0},{"date":"2025-09-04","close":3075.0},{"date":"2025-09-05","close":3005.0},{"date":"2025-09-08","close":3010.0},{"date":"2025-09-09","close":2940.0},{"date":"2025-09-10","close":3000.0},{"date":"2025-09-11","close":2990.0},{"date":"2025-09-12","close":3050.0},{"date":"2025-09-15","close":3040.0},{"date":"2025-09-16","close":3030.0},{"date":"2025-09-17","close":2970.0},{"date":"2025-09-18","close":2980.0},{"date":"2025-09-19","close":2960.0},{"date":"2025-09-22","close":2900.0},{"date":"2025-09-23","close":2925.0},{"date":"2025-09-24","close":2875.0},{"date":"2025-09-25","close":2930.0},{"date":"2025-09-26","close":2805.0},{"date":"2025-09-29","close":2820.0},{"date":"2025-09-30","close":2760.0},{"date":"2025-10-01","close":2750.0},{"date":"2025-10-02","close":2795.0},{"date":"2025-10-10","close":2775.0},{"date":"2025-10-13","close":2860.0},{"date":"2025-10-14","close":2920.0},{"date":"2025-10-15","close":3025.0},{"date":"2025-10-16","close":3285.0},{"date":"2025-10-17","close":3355.0},{"date":"2025-10-20","close":3485.0},{"date":"2025-10-21","close":3460.0},{"date":"2025-10-22","close":3660.0},{"date":"2025-10-23","close":3580.0},{"date":"2025-10-24","close":3675.0},{"date":"2025-10-27","close":3575.0},{"date":"2025-10-28","close":3600.0},{"date":"2025-10-29","close":3540.0},{"date":"2025-10-30","close":3340.0},{"date":"2025-10-31","close":3305.0},{"date":"2025-11-03","close":3225.0},{"date":"2025-11-04","close":3190.0},{"date":"2025-11-05","close":3065.0},{"date":"2025-11-06","close":3075.0},{"date":"2025-11-07","close":2940.0},{"date":"2025-11-10","close":3040.0},{"date":"2025-11-11","close":3020.0},{"date":"2025-11-12","close":2975.0},{"date":"2025-11-13","close":2915.0},{"date":"2025-11-14","close":2800.0},{"date":"2025-11-17","close":2765.0},{"date":"2025-11-18","close":2655.0},{"date":"2025-11-19","close":2655.0},{"date":"2025-11-20","close":2655.0},{"date":"2025-11-21","close":2525.0},{"date":"2025-11-24","close":2535.0},{"date":"2025-11-25","close":2515.0},{"date":"2025-11-26","close":2625.0},{"date":"2025-11-27","close":2615.0},{"date":"2025-11-28","close":2685.0},{"date":"2025-12-01","close":2665.0},{"date":"2025-12-02","close":2665.0},{"date":"2025-12-03","close":2630.0},{"date":"2025-12-04","close":2580.0},{"date":"2025-12-05","close":2625.0},{"date":"2025-12-08","close":2740.0},{"date":"2025-12-09","close":2685.0},{"date":"2025-12-10","close":2720.0},{"date":"2025-12-11","close":2680.0},{"date":"2025-12-12","close":2680.0},{"date":"2025-12-15","close":2630.0},{"date":"2025-12-16","close":2530.0},{"date":"2025-12-17","close":2525.0},{"date":"2025-12-18","close":2450.0},{"date":"2025-12-19","close":2480.0},{"date":"2025-12-22","close":2510.0},{"date":"2025-12-23","close":2450.0},{"date":"2025-12-24","close":2380.0},{"date":"2025-12-26","close":2370.0},{"date":"2025-12-29","close":2425.0},{"date":"2025-12-30","close":2380.0},{"date":"2026-01-02","close":2435.0},{"date":"2026-01-05","close":2460.0},{"date":"2026-01-06","close":2450.0},{"date":"2026-01-07","close":2380.0},{"date":"2026-01-08","close":2295.0},{"date":"2026-01-09","close":2300.0},{"date":"2026-01-12","close":2390.0},{"date":"2026-01-13","close":2515.0},{"date":"2026-01-14","close":2510.0},{"date":"2026-01-15","close":2550.0},{"date":"2026-01-16","close":2595.0},{"date":"2026-01-19","close":3100.0},{"date":"2026-01-20","close":3300.0},{"date":"2026-01-21","close":3405.0},{"date":"2026-01-22","close":3430.0},{"date":"2026-01-23","close":3275.0},{"date":"2026-01-26","close":4050.0},{"date":"2026-01-27","close":3920.0},{"date":"2026-01-28","close":3800.0},{"date":"2026-01-29","close":4010.0},{"date":"2026-01-30","close":4535.0},{"date":"2026-02-02","close":4440.0},{"date":"2026-02-03","close":4555.0},{"date":"2026-02-04","close":4740.0},{"date":"2026-02-05","close":4840.0},{"date":"2026-02-06","close":4755.0},{"date":"2026-02-09","close":4980.0},{"date":"2026-02-10","close":4600.0},{"date":"2026-02-11","close":4705.0},{"date":"2026-02-12","close":4470.0},{"date":"2026-02-13","close":4670.0},{"date":"2026-02-19","close":4580.0},{"date":"2026-02-20","close":4400.0},{"date":"2026-02-23","close":4145.0},{"date":"2026-02-24","close":5070.0},{"date":"2026-02-25","close":4940.0},{"date":"2026-02-26","close":4550.0},{"date":"2026-02-27","close":4365.0},{"date":"2026-03-03","close":3980.0},{"date":"2026-03-04","close":3335.0},{"date":"2026-03-05","close":3910.0},{"date":"2026-03-06","close":3950.0},{"date":"2026-03-09","close":3690.0},{"date":"2026-03-10","close":3895.0},{"date":"2026-03-11","close":3900.0},{"date":"2026-03-12","close":3940.0},{"date":"2026-03-13","close":3805.0},{"date":"2026-03-16","close":3920.0},{"date":"2026-03-17","close":3840.0},{"date":"2026-03-18","close":3875.0},{"date":"2026-03-19","close":3710.0},{"date":"2026-03-20","close":3820.0},{"date":"2026-03-23","close":3650.0},{"date":"2026-03-24","close":3775.0},{"date":"2026-03-25","close":3745.0},{"date":"2026-03-26","close":3555.0},{"date":"2026-03-27","close":3555.0},{"date":"2026-03-30","close":3525.0},{"date":"2026-03-31","close":3430.0},{"date":"2026-04-01","close":3690.0},{"date":"2026-04-02","close":3460.0},{"date":"2026-04-03","close":3510.0},{"date":"2026-04-06","close":3570.0},{"date":"2026-04-07","close":3730.0},{"date":"2026-04-08","close":4010.0},{"date":"2026-04-09","close":3920.0},{"date":"2026-04-10","close":4045.0},{"date":"2026-04-13","close":3945.0},{"date":"2026-04-14","close":3940.0},{"date":"2026-04-15","close":4020.0},{"date":"2026-04-16","close":4015.0},{"date":"2026-04-17","close":4090.0},{"date":"2026-04-20","close":4025.0},{"date":"2026-04-21","close":4615.0},{"date":"2026-04-22","close":4465.0},{"date":"2026-04-23","close":4205.0},{"date":"2026-04-24","close":4260.0},{"date":"2026-04-27","close":4440.0},{"date":"2026-04-28","close":5770.0},{"date":"2026-04-29","close":5320.0},{"date":"2026-04-30","close":5900.0},{"date":"2026-05-04","close":6510.0},{"date":"2026-05-06","close":6500.0},{"date":"2026-05-07","close":6470.0},{"date":"2026-05-08","close":6900.0},{"date":"2026-05-11","close":6450.0},{"date":"2026-05-12","close":6050.0},{"date":"2026-05-13","close":5780.0},{"date":"2026-05-14","close":5770.0},{"date":"2026-05-15","close":6280.0},{"date":"2026-05-18","close":6700.0},{"date":"2026-05-19","close":5890.0},{"date":"2026-05-20","close":5490.0},{"date":"2026-05-21","close":5980.0},{"date":"2026-05-22","close":6150.0},{"date":"2026-05-26","close":6040.0},{"date":"2026-05-27","close":5370.0},{"date":"2026-05-28","close":5610.0},{"date":"2026-05-29","close":5180.0},{"date":"2026-06-01","close":6070.0},{"date":"2026-06-02","close":5510.0},{"date":"2026-06-04","close":5590.0},{"date":"2026-06-05","close":5280.0},{"date":"2026-06-08","close":4685.0},{"date":"2026-06-09","close":5100.0},{"date":"2026-06-10","close":4560.0},{"date":"2026-06-11","close":4465.0},{"date":"2026-06-12","close":4475.0},{"date":"2026-06-15","close":4510.0},{"date":"2026-06-16","close":4790.0},{"date":"2026-06-17","close":4605.0},{"date":"2026-06-18","close":4380.0},{"date":"2026-06-19","close":4150.0},{"date":"2026-06-22","close":3970.0},{"date":"2026-06-23","close":3475.0},{"date":"2026-06-24","close":3470.0},{"date":"2026-06-25","close":3375.0},{"date":"2026-06-26","close":3170.0},{"date":"2026-06-29","close":3515.0},{"date":"2026-06-30","close":3495.0},{"date":"2026-07-01","close":3550.0},{"date":"2026-07-02","close":3305.0},{"date":"2026-07-03","close":3300.0},{"date":"2026-07-06","close":3275.0},{"date":"2026-07-07","close":3130.0},{"date":"2026-07-08","close":2900.0},{"date":"2026-07-09","close":2885.0},{"date":"2026-07-10","close":3195.0},{"date":"2026-07-13","close":2910.0},{"date":"2026-07-14","close":2850.0},{"date":"2026-07-15","close":3080.0},{"date":"2026-07-16","close":2975.0},{"date":"2026-07-20","close":2815.0},{"date":"2026-07-21","close":2915.0},{"date":"2026-07-22","close":3150.0},{"date":"2026-07-23","close":3630.0},{"date":"2026-07-24","close":3350.0},{"date":"2026-07-27","close":3495.0},{"date":"2026-07-28","close":3815.0},{"date":"2026-07-29","close":3790.0},{"date":"2026-07-30","close":3705.0},{"date":"2026-07-31","close":3945.0},{"date":"2026-08-03","close":4100.0},{"date":"2026-08-04","close":4120.0},{"date":"2026-08-05","close":4315.0},{"date":"2026-08-06","close":4100.0},{"date":"2026-08-07","close":4055.0},{"date":"2026-08-10","close":4185.0},{"date":"2026-08-11","close":4220.0},{"date":"2026-08-12","close":4250.0},{"date":"2026-08-13","close":4165.0},{"date":"2026-08-14","close":4825.0},{"date":"2026-08-18","close":4735.0},{"date":"2026-08-19","close":4795.0},{"date":"2026-08-20","close":4565.0},{"date":"2026-08-21","close":4320.0},{"date":"2026-08-24","close":4320.0},{"date":"2026-08-25","close":4430.0},{"date":"2026-08-26","close":4355.0},{"date":"2026-08-27","close":4650.0},{"date":"2026-08-28","close":4480.0},{"date":"2026-08-31","close":4570.0},{"date":"2026-09-01","close":5200.0},{"date":"2026-09-02","close":5720.0},{"date":"2026-09-03","close":5650.0},{"date":"2026-09-04","close":5670.0},{"date":"2026-09-07","close":5180.0},{"date":"2026-09-08","close":4855.0},{"date":"2026-09-09","close":5070.0},{"date":"2026-09-10","close":4965.0},{"date":"2026-09-11","close":4775.0},{"date":"2026-09-14","close":4650.0},{"date":"2026-09-15","close":4830.0},{"date":"2026-09-16","close":4680.0},{"date":"2026-09-17","close":4775.0},{"date":"2026-09-18","close":4670.0},{"date":"2026-09-21","close":4600.0},{"date":"2026-09-22","close":4620.0},{"date":"2026-09-23","close":6010.0},{"date":"2026-09-28","close":5890.0},{"date":"2026-09-29","close":5570.0},{"date":"2026-09-30","close":5420.0},{"date":"2026-10-01","close":6080.0},{"date":"2026-10-02","close":6170.0},{"date":"2026-10-06","close":6100.0},{"date":"2026-10-07","close":5720.0},{"date":"2026-10-08","close":5830.0},{"date":"2026-10-12","close":6110.0},{"date":"2026-10-13","close":6400.0},{"date":"2026-10-14","close":7230.0},{"date":"2026-10-15","close":7150.0},{"date":"2026-10-16","close":8830.0},{"date":"2026-10-19","close":9140.0},{"date":"2026-10-20","close":9970.0},{"date":"2026-10-21","close":11410.0},{"date":"2026-10-22","close":9930.0},{"date":"2026-10-23","close":9070.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":269480.0,"foreign_net":-305177.0,"institution_net":35697.0},{"date":"2026-10-21","retail_net":-583784.0,"foreign_net":618595.0,"institution_net":-34811.0},{"date":"2026-10-20","retail_net":-194428.0,"foreign_net":156079.0,"institution_net":38349.0},{"date":"2026-10-19","retail_net":243581.0,"foreign_net":-228668.0,"institution_net":-14913.0},{"date":"2026-10-16","retail_net":-306783.0,"foreign_net":316190.0,"institution_net":-9407.0},{"date":"2026-10-15","retail_net":299004.0,"foreign_net":-302345.0,"institution_net":3341.0},{"date":"2026-10-14","retail_net":-441482.0,"foreign_net":197161.0,"institution_net":244321.0},{"date":"2026-10-13","retail_net":-318296.0,"foreign_net":74841.0,"institution_net":243455.0},{"date":"2026-10-12","retail_net":121318.0,"foreign_net":-128528.0,"institution_net":7210.0},{"date":"2026-10-08","retail_net":207296.0,"foreign_net":-206773.0,"institution_net":-523.0},{"date":"2026-10-07","retail_net":-69634.0,"foreign_net":68301.0,"institution_net":1333.0},{"date":"2026-10-06","retail_net":-25085.0,"foreign_net":25854.0,"institution_net":-769.0},{"date":"2026-10-02","retail_net":-91722.0,"foreign_net":87547.0,"institution_net":4175.0},{"date":"2026-10-01","retail_net":-27654.0,"foreign_net":27610.0,"institution_net":44.0},{"date":"2026-09-30","retail_net":63387.0,"foreign_net":-63444.0,"institution_net":57.0},{"date":"2026-09-29","retail_net":35564.0,"foreign_net":-35904.0,"institution_net":340.0},{"date":"2026-09-28","retail_net":-148089.0,"foreign_net":263219.0,"institution_net":-115130.0},{"date":"2026-09-23","retail_net":152427.0,"foreign_net":-264720.0,"institution_net":112293.0},{"date":"2026-09-22","retail_net":250980.0,"foreign_net":-211546.0,"institution_net":-39434.0},{"date":"2026-09-21","retail_net":-7949.0,"foreign_net":18008.0,"institution_net":-10059.0},{"date":"2026-09-18","retail_net":54199.0,"foreign_net":-36130.0,"institution_net":-18069.0},{"date":"2026-09-17","retail_net":65699.0,"foreign_net":-65735.0,"institution_net":36.0},{"date":"2026-09-16","retail_net":6985.0,"foreign_net":-6972.0,"institution_net":-13.0},{"date":"2026-09-15","retail_net":35417.0,"foreign_net":-35391.0,"institution_net":-26.0},{"date":"2026-09-14","retail_net":-59450.0,"foreign_net":59533.0,"institution_net":-83.0},{"date":"2026-09-11","retail_net":18288.0,"foreign_net":-12023.0,"institution_net":-6265.0},{"date":"2026-09-10","retail_net":17788.0,"foreign_net":-17828.0,"institution_net":40.0},{"date":"2026-09-09","retail_net":59165.0,"foreign_net":-56263.0,"institution_net":-2902.0},{"date":"2026-09-08","retail_net":-33762.0,"foreign_net":35546.0,"institution_net":-1784.0},{"date":"2026-09-07","retail_net":143484.0,"foreign_net":-56719.0,"institution_net":-86765.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":269480.0,"foreign_net":-305177.0,"institution_net":35697.0},"d3":{"retail_net":-508732.0,"foreign_net":469497.0,"institution_net":39235.0},"d7":{"retail_net":-714412.0,"foreign_net":451835.0,"institution_net":262577.0},"d14":{"retail_net":-918189.0,"foreign_net":400687.0,"institution_net":517502.0},"d30":{"retail_net":-264056.0,"foreign_net":-85682.0,"institution_net":349738.0}},"analysis":"최근 5일 외국인 순매수 55.70만, 기관 순매수 1.49만. 30일 누적: 외국인 -8.57만, 기관 34.97만.","foreign_flow":557019.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":14915.0},"insider_trades":[],"price_analysis":{"current":9410.0,"low_30d":4465.0,"support":5187.5,"high_30d":11690.0,"change_1d":-5.2,"change_7d":0.8,"change_30d":89.7,"resistance":10967.5,"position_in_range":68.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.26,"per":14.01,"quarter":"2024-Q2"},{"pbr":1.1,"per":18.36,"quarter":"2024-Q3"},{"pbr":0.85,"per":23.94,"quarter":"2024-Q4"},{"pbr":0.78,"per":37.8,"quarter":"2025-Q1"},{"pbr":1.34,"per":null,"quarter":"2025-Q2"},{"pbr":1.01,"per":57.11,"quarter":"2025-Q3"},{"pbr":0.85,"per":44.32,"quarter":"2025-Q4"},{"pbr":1.19,"per":22.36,"quarter":"2026-Q1"},{"pbr":1.16,"per":11.14,"quarter":"2026-Q2"},{"pbr":3.13,"per":29.98,"quarter":"현재"}],"timeline":[{"close":3395.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2905.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2300.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2100.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3540.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2760.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2380.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3430.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3495.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.06,"pbr_5y_low":0.78,"per_5y_avg":28.63,"per_5y_low":11.14,"current_pbr":3.13,"current_per":29.98,"pbr_5y_high":1.34,"per_5y_high":57.11,"pbr_5y_median":1.1,"per_5y_median":23.15,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":62.5,"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":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 76 과매수 구간","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.4%"},"momentum":{"grade":"B","reason":"RSI 76"},"valuation":{"grade":"C","reason":"PER 29.35x (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":1.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.06,"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":14.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.98,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.26,"per":14.01,"close":3395.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.1,"per":18.36,"close":2905.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.85,"per":23.94,"close":2300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.78,"per":37.8,"close":2100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.34,"per":null,"close":3540.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.01,"per":57.11,"close":2760.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.85,"per":44.32,"close":2380.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.19,"per":22.36,"close":3430.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.16,"per":11.14,"close":3495.0,"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":"29.4배"},{"label":"PBR","value":"3.1배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"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":121.0,"pbr":null,"per":null,"roa":0.019442157749472864,"roe":0.04010050875180897,"revenue":37448791370.0,"market_cap":null,"net_income":3193916534.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14571368798223513,"total_assets":164277883924.0,"total_equity":79647780874.0,"profit_margin":0.08528757316741141,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2040595964.0,"operating_margin":0.05449030233949577},{"eps":83.29,"pbr":null,"per":null,"roa":0.013842240845881766,"roe":0.028859168049215705,"revenue":33618105725.0,"market_cap":null,"net_income":2206394919.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15581877042240755,"total_assets":159395790289.0,"total_equity":76453864340.0,"profit_margin":0.06563114938862309,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1653636860.0,"operating_margin":0.04918887677750023},{"eps":79.12,"pbr":null,"per":null,"roa":0.014043146778261328,"roe":0.028229580541194562,"revenue":24592092594.0,"market_cap":null,"net_income":2095974918.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06206118772390956,"total_assets":149252510929.0,"total_equity":74247469421.0,"profit_margin":0.08522962858847473,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":403013223.0,"operating_margin":0.0163879190621756},{"eps":30.42,"pbr":null,"per":null,"roa":0.005461415835770588,"roe":0.011166478399926108,"revenue":23330052945.0,"market_cap":null,"net_income":805898467.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07726371728557602,"total_assets":147562187395.0,"total_equity":72171228756.0,"profit_margin":0.034543362113231585,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-344107034.0,"operating_margin":-0.014749517920564668},{"eps":-39.44,"pbr":null,"per":null,"roa":-0.008058918340702142,"roe":-0.014971348128894963,"revenue":18303270105.0,"market_cap":null,"net_income":-1044856795.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0433307794427044,"total_assets":129652237537.0,"total_equity":69790428090.0,"profit_margin":-0.05708579882206792,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1301808105.0,"operating_margin":-0.07112434540559931},{"eps":-16.4,"pbr":null,"per":null,"roa":-0.0033742022805815734,"roe":-0.006097136766117962,"revenue":19601620011.0,"market_cap":null,"net_income":-434376306.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.05949640924298805,"total_assets":128734518526.0,"total_equity":71242670562.0,"profit_margin":-0.02216022480571695,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-607362050.0,"operating_margin":-0.03098529864670174},{"eps":73.75,"pbr":null,"per":null,"roa":0.014805356766916642,"roe":0.027255201397982907,"revenue":21998294754.0,"market_cap":null,"net_income":1953572348.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06462577171994192,"total_assets":131950373014.0,"total_equity":71677046868.0,"profit_margin":0.08880562651997276,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2863550498.0,"operating_margin":-0.13017147601767243},{"eps":-21.12,"pbr":null,"per":null,"roa":-0.004231848728093341,"roe":-0.007994296204228256,"revenue":24468043811.0,"market_cap":null,"net_income":-559509004.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07465959629264454,"total_assets":132213847883.0,"total_equity":69988525532.0,"profit_margin":-0.02286692832176734,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-456392224.0,"operating_margin":-0.018652583243897153},{"eps":19.33,"pbr":null,"per":null,"roa":0.004769254567702662,"roe":0.0071677049184929705,"revenue":22313734945.0,"market_cap":null,"net_income":512026257.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11232936992296966,"total_assets":107359808484.0,"total_equity":71435175251.0,"profit_margin":0.02294668545010809,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":226539596.0,"operating_margin":0.01015247319905816},{"eps":24.12,"pbr":null,"per":null,"roa":0.005958362818621029,"roe":0.009007190318834308,"revenue":23557507665.0,"market_cap":null,"net_income":638818301.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10480697449451515,"total_assets":107213729752.0,"total_equity":70923148994.0,"profit_margin":0.02711739756532517,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":434518656.0,"operating_margin":0.018445018130911005},{"eps":135.86,"pbr":null,"per":null,"roa":0.035289928366852595,"roe":0.0512028397868548,"revenue":22197681787.0,"market_cap":null,"net_income":3598757324.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10483998853262776,"total_assets":101976895124.0,"total_equity":70284330693.0,"profit_margin":0.16212311531141962,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-166852525.0,"operating_margin":-0.007516664424738111},{"eps":63.0,"pbr":null,"per":null,"roa":0.0161826708759393,"roe":0.025120316214918028,"revenue":26101508422.0,"market_cap":null,"net_income":1675694968.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15306020649874302,"total_assets":103548726959.0,"total_equity":66706762513.0,"profit_margin":0.06419916201423893,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1808128931.0,"operating_margin":0.06927296697826071}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":242.31,"per":14.01,"date":"2024-06","close":3395.0,"source":"reported"},{"eps":242.31,"per":12.53,"date":"2024-07","close":3035.0,"source":"reported"},{"eps":242.31,"per":12.36,"date":"2024-08","close":2995.0,"source":"reported"},{"eps":158.19,"per":18.36,"date":"2024-09","close":2905.0,"source":"reported"},{"eps":158.19,"per":18.33,"date":"2024-10","close":2900.0,"source":"reported"},{"eps":158.19,"per":15.39,"date":"2024-11","close":2435.0,"source":"reported"},{"eps":96.08,"per":23.94,"date":"2024-12","close":2300.0,"source":"reported"},{"eps":96.08,"per":23.68,"date":"2025-01","close":2275.0,"source":"reported"},{"eps":96.08,"per":25.55,"date":"2025-02","close":2455.0,"source":"reported"},{"eps":55.56,"per":37.8,"date":"2025-03","close":2100.0,"source":"reported"},{"eps":55.56,"per":40.14,"date":"2025-04","close":2230.0,"source":"reported"},{"eps":55.56,"per":43.56,"date":"2025-05","close":2420.0,"source":"reported"},{"eps":48.33,"per":57.11,"date":"2025-09","close":2760.0,"source":"reported"},{"eps":48.33,"per":68.38,"date":"2025-10","close":3305.0,"source":"reported"},{"eps":48.33,"per":55.56,"date":"2025-11","close":2685.0,"source":"reported"},{"eps":53.7,"per":44.32,"date":"2025-12","close":2380.0,"source":"reported"},{"eps":53.7,"per":84.45,"date":"2026-01","close":4535.0,"source":"reported"},{"eps":53.7,"per":81.28,"date":"2026-02","close":4365.0,"source":"reported"},{"eps":153.39,"per":22.36,"date":"2026-03","close":3430.0,"source":"reported"},{"eps":153.39,"per":38.46,"date":"2026-04","close":5900.0,"source":"reported"},{"eps":153.39,"per":33.77,"date":"2026-05","close":5180.0,"source":"reported"},{"eps":313.83,"per":11.14,"date":"2026-06","close":3495.0,"source":"reported"},{"eps":313.83,"per":12.57,"date":"2026-07","close":3945.0,"source":"reported"},{"eps":313.83,"per":14.56,"date":"2026-08","close":4570.0,"source":"reported"},{"eps":313.83,"per":17.27,"date":"2026-09","close":5420.0,"source":"reported"},{"eps":313.83,"per":28.9,"date":"2026-10","close":9070.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":32.91,"std":20.98,"count":26,"current":28.9,"lower_1sd":11.93,"upper_1sd":53.9},"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":"세아메카닉스","phase":"above-fold","symbol_resolved":true}