{"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":"2026-10-23T09:34:41.716765+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":44.4,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","unit":"%","value":75.5,"direction":"higher_better","percentile":86}],"summary":"매출 +44.4%","percentile":83},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.6,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.5,"direction":"higher_better","percentile":33}],"summary":"RSI 37","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 45.79x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":53.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":52.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.41,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.08,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3788.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.4x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"HPSP(403870)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3.93조. 현재가 47,700원, 전일 대비 -1.0%, 30일 -10.5%. PER 45.8배 / ROE 7.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 35.67만, 기관 순매도 25.22만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.07,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.07%","value_pct":1.07},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":49.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 49%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.07},"catalysts":["전분기 대비 매출 44% 성장"],"portfolio":null,"technical":{"macd":-776.7662437260369,"grade":"D","trend":"하락","atr_14":5457.142857142857,"rsi_14":36.57894736842105,"sma_20":58207.5,"sma_60":49129.166666666664,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-776.77)가 시그널선(1235.60)을 하회합니다(데드크로스). SMA20 58208, SMA60 49129 — 혼조세입니다. 볼린저밴드 44790~71625 (현재 위치 11%).","bb_lower":44790.41108324909,"bb_upper":71624.5889167509,"macd_signal":1235.6046381239494},"change_pct":-1.24,"chart_data":[{"date":"2024-10-23","open":28020,"high":30567,"low":27539,"close":30279,"volume":883770,"rsi_14":51.35,"sma_20":31515.0,"sma_60":29513.33,"sma_120":34654.17},{"date":"2024-10-24","open":29798,"high":30279,"low":29414,"close":29414,"volume":358620,"rsi_14":46.18,"sma_20":31520.0,"sma_60":29455.0,"sma_120":34556.25},{"date":"2024-10-25","open":29414,"high":29750,"low":28885,"close":29269,"volume":258365,"rsi_14":45.36,"sma_20":31512.5,"sma_60":29415.83,"sma_120":34474.17},{"date":"2024-10-28","open":29317,"high":29606,"low":28789,"close":29510,"volume":259010,"rsi_14":44.82,"sma_20":31502.5,"sma_60":29385.0,"sma_120":34407.5},{"date":"2024-10-29","open":29366,"high":29414,"low":28356,"close":29269,"volume":278603,"rsi_14":47.69,"sma_20":31422.5,"sma_60":29359.17,"sma_120":34326.25},{"date":"2024-10-30","open":29462,"high":30567,"low":28068,"close":28212,"volume":604017,"rsi_14":45.58,"sma_20":31307.5,"sma_60":29303.33,"sma_120":34241.25},{"date":"2024-10-31","open":27779,"high":33355,"low":26914,"close":29558,"volume":5176419,"rsi_14":40.96,"sma_20":31290.0,"sma_60":29282.5,"sma_120":34175.0},{"date":"2024-11-01","open":33210,"high":34604,"low":31769,"close":31817,"volume":7239704,"rsi_14":49.84,"sma_20":31357.5,"sma_60":29293.33,"sma_120":34132.08},{"date":"2024-11-04","open":32201,"high":33643,"low":31721,"close":32057,"volume":2108157,"rsi_14":49.68,"sma_20":31432.5,"sma_60":29321.67,"sma_120":34089.17},{"date":"2024-11-05","open":32778,"high":33547,"low":32393,"close":32586,"volume":1724820,"rsi_14":57.73,"sma_20":31515.0,"sma_60":29397.5,"sma_120":34044.17},{"date":"2024-11-06","open":35565,"high":37248,"low":33114,"close":34412,"volume":9470402,"rsi_14":59.41,"sma_20":31750.0,"sma_60":29603.33,"sma_120":34032.08},{"date":"2024-11-07","open":35181,"high":36046,"low":33691,"close":33931,"volume":1854965,"rsi_14":68.18,"sma_20":31982.5,"sma_60":29760.0,"sma_120":34025.83},{"date":"2024-11-08","open":34268,"high":35085,"low":33787,"close":34220,"volume":1265488,"rsi_14":69.92,"sma_20":32102.5,"sma_60":29917.5,"sma_120":34015.83},{"date":"2024-11-11","open":33451,"high":33883,"low":31624,"close":32105,"volume":1170066,"rsi_14":64.58,"sma_20":32115.0,"sma_60":30040.0,"sma_120":33987.08},{"date":"2024-11-12","open":31336,"high":32970,"low":31000,"close":32153,"volume":1136578,"rsi_14":58.02,"sma_20":32115.0,"sma_60":30157.5,"sma_120":33922.5},{"date":"2024-11-13","open":31432,"high":33835,"low":31336,"close":31961,"volume":1231266,"rsi_14":61.57,"sma_20":32195.0,"sma_60":30260.0,"sma_120":33855.83},{"date":"2024-11-14","open":32009,"high":32826,"low":30759,"close":31384,"volume":811553,"rsi_14":59.24,"sma_20":32180.0,"sma_60":30360.83,"sma_120":33779.58},{"date":"2024-11-15","open":31096,"high":33403,"low":31096,"close":33114,"volume":1451027,"rsi_14":63.94,"sma_20":32377.5,"sma_60":30460.83,"sma_120":33713.33},{"date":"2024-11-18","open":33595,"high":34364,"low":31384,"close":31576,"volume":938480,"rsi_14":58.11,"sma_20":32505.0,"sma_60":30518.33,"sma_120":33640.42},{"date":"2024-11-19","open":31336,"high":31480,"low":29414,"close":29702,"volume":1070809,"rsi_14":54.95,"sma_20":32590.0,"sma_60":30556.67,"sma_120":33550.0},{"date":"2024-11-20","open":30183,"high":30279,"low":28837,"close":29317,"volume":968499,"rsi_14":49.15,"sma_20":32540.0,"sma_60":30554.17,"sma_120":33480.83},{"date":"2024-11-21","open":29125,"high":30423,"low":27683,"close":27683,"volume":1327906,"rsi_14":34.64,"sma_20":32450.0,"sma_60":30520.0,"sma_120":33368.33},{"date":"2024-11-22","open":27924,"high":28212,"low":26914,"close":26914,"volume":1125174,"rsi_14":31.62,"sma_20":32327.5,"sma_60":30482.5,"sma_120":33225.0},{"date":"2024-11-25","open":26962,"high":27828,"low":26962,"close":27443,"volume":635782,"rsi_14":31.62,"sma_20":32220.0,"sma_60":30458.33,"sma_120":33100.0},{"date":"2024-11-26","open":27299,"high":27635,"low":26914,"close":27635,"volume":408170,"rsi_14":22.57,"sma_20":32135.0,"sma_60":30448.33,"sma_120":32987.5},{"date":"2024-11-27","open":27395,"high":27443,"low":25328,"close":25376,"volume":1165486,"rsi_14":19.73,"sma_20":31987.5,"sma_60":30405.0,"sma_120":32852.92},{"date":"2024-11-28","open":25473,"high":25809,"low":25088,"close":25424,"volume":508424,"rsi_14":18.34,"sma_20":31772.5,"sma_60":30348.33,"sma_120":32728.33},{"date":"2024-11-29","open":25424,"high":25713,"low":24992,"close":25473,"volume":629567,"rsi_14":21.95,"sma_20":31442.5,"sma_60":30310.0,"sma_120":32612.92},{"date":"2024-12-02","open":25569,"high":25905,"low":24319,"close":24415,"volume":681980,"rsi_14":19.85,"sma_20":31045.0,"sma_60":30239.17,"sma_120":32492.5},{"date":"2024-12-03","open":24559,"high":25376,"low":24463,"close":24992,"volume":531065,"rsi_14":23.64,"sma_20":30650.0,"sma_60":30189.17,"sma_120":32377.5},{"date":"2024-12-04","open":24223,"high":25521,"low":24223,"close":25088,"volume":571267,"rsi_14":25.28,"sma_20":30165.0,"sma_60":30159.17,"sma_120":32260.0},{"date":"2024-12-05","open":25521,"high":26818,"low":25328,"close":26818,"volume":1219055,"rsi_14":25.28,"sma_20":29795.0,"sma_60":30195.83,"sma_120":32159.17},{"date":"2024-12-06","open":26866,"high":26866,"low":25521,"close":25857,"volume":751014,"rsi_14":26.48,"sma_20":29360.0,"sma_60":30222.5,"sma_120":32047.92},{"date":"2024-12-09","open":25280,"high":25569,"low":24223,"close":24223,"volume":670307,"rsi_14":27.02,"sma_20":28950.0,"sma_60":30233.33,"sma_120":31931.25},{"date":"2024-12-10","open":24704,"high":24944,"low":24511,"close":24559,"volume":429205,"rsi_14":29.96,"sma_20":28555.0,"sma_60":30251.67,"sma_120":31827.08},{"date":"2024-12-11","open":24559,"high":25280,"low":24271,"close":24944,"volume":415074,"rsi_14":37.1,"sma_20":28190.0,"sma_60":30283.33,"sma_120":31718.75},{"date":"2024-12-12","open":25521,"high":26242,"low":24704,"close":25761,"volume":922422,"rsi_14":44.59,"sma_20":27897.5,"sma_60":30328.33,"sma_120":31621.67},{"date":"2024-12-13","open":25617,"high":26193,"low":25376,"close":25809,"volume":423109,"rsi_14":41.98,"sma_20":27517.5,"sma_60":30341.67,"sma_120":31502.5},{"date":"2024-12-16","open":26145,"high":26242,"low":24800,"close":25040,"volume":713026,"rsi_14":37.95,"sma_20":27177.5,"sma_60":30323.33,"sma_120":31389.17},{"date":"2024-12-17","open":25376,"high":26482,"low":25280,"close":26097,"volume":1003986,"rsi_14":53.77,"sma_20":26990.0,"sma_60":30314.17,"sma_120":31279.58},{"date":"2024-12-18","open":26338,"high":26722,"low":25665,"close":26530,"volume":536490,"rsi_14":55.56,"sma_20":26845.0,"sma_60":30300.0,"sma_120":31175.0},{"date":"2024-12-19","open":25521,"high":26482,"low":25473,"close":25665,"volume":491921,"rsi_14":50.89,"sma_20":26740.0,"sma_60":30236.67,"sma_120":31052.08},{"date":"2024-12-20","open":25713,"high":25761,"low":24511,"close":24704,"volume":496863,"rsi_14":51.35,"sma_20":26625.0,"sma_60":30155.0,"sma_120":30929.58},{"date":"2024-12-23","open":25040,"high":26338,"low":24848,"close":25953,"volume":617014,"rsi_14":54.24,"sma_20":26547.5,"sma_60":30090.0,"sma_120":30828.33},{"date":"2024-12-24","open":26626,"high":26722,"low":25665,"close":26049,"volume":445864,"rsi_14":54.24,"sma_20":26465.0,"sma_60":30007.5,"sma_120":30727.92},{"date":"2024-12-26","open":26242,"high":26290,"low":24992,"close":25088,"volume":478693,"rsi_14":41.82,"sma_20":26450.0,"sma_60":29915.0,"sma_120":30621.25},{"date":"2024-12-27","open":25580,"high":26269,"low":24990,"close":25186,"volume":541848,"rsi_14":43.81,"sma_20":26407.5,"sma_60":29823.33,"sma_120":30515.0},{"date":"2024-12-30","open":25039,"high":25875,"low":24744,"close":25629,"volume":404503,"rsi_14":54.59,"sma_20":26385.0,"sma_60":29728.33,"sma_120":30427.5},{"date":"2025-01-02","open":25383,"high":26121,"low":25039,"close":26023,"volume":462920,"rsi_14":54.84,"sma_20":26437.5,"sma_60":29638.33,"sma_120":30336.67},{"date":"2025-01-03","open":26023,"high":27597,"low":25826,"close":27597,"volume":1206565,"rsi_14":60.0,"sma_20":26540.0,"sma_60":29568.33,"sma_120":30247.92},{"date":"2025-01-06","open":27941,"high":28827,"low":27843,"close":28728,"volume":1040996,"rsi_14":61.11,"sma_20":26695.0,"sma_60":29536.67,"sma_120":30155.83},{"date":"2025-01-07","open":29122,"high":29171,"low":27744,"close":27794,"volume":809484,"rsi_14":55.98,"sma_20":26712.5,"sma_60":29496.67,"sma_120":30056.25},{"date":"2025-01-08","open":27351,"high":28876,"low":27203,"close":28532,"volume":831939,"rsi_14":62.66,"sma_20":26817.5,"sma_60":29426.67,"sma_120":29966.25},{"date":"2025-01-09","open":28532,"high":28630,"low":27892,"close":28236,"volume":484431,"rsi_14":57.14,"sma_20":26992.5,"sma_60":29352.5,"sma_120":29848.33},{"date":"2025-01-10","open":28040,"high":28679,"low":27843,"close":27941,"volume":439915,"rsi_14":53.74,"sma_20":27135.0,"sma_60":29268.33,"sma_120":29732.08},{"date":"2025-01-13","open":28040,"high":29171,"low":27843,"close":27892,"volume":620284,"rsi_14":58.38,"sma_20":27255.0,"sma_60":29213.33,"sma_120":29624.17},{"date":"2025-01-14","open":27990,"high":28089,"low":27253,"close":27646,"volume":396566,"rsi_14":63.19,"sma_20":27320.0,"sma_60":29132.5,"sma_120":29520.42},{"date":"2025-01-15","open":27695,"high":28482,"low":27646,"close":28138,"volume":479163,"rsi_14":59.64,"sma_20":27407.5,"sma_60":29100.83,"sma_120":29448.75},{"date":"2025-01-16","open":28777,"high":28827,"low":28138,"close":28286,"volume":447897,"rsi_14":59.88,"sma_20":27542.5,"sma_60":29075.0,"sma_120":29380.42},{"date":"2025-01-17","open":28236,"high":31631,"low":28138,"close":31335,"volume":3739069,"rsi_14":77.51,"sma_20":27777.5,"sma_60":29119.17,"sma_120":29343.33},{"date":"2025-01-20","open":31975,"high":32811,"low":31385,"close":32073,"volume":1642419,"rsi_14":82.71,"sma_20":28027.5,"sma_60":29137.5,"sma_120":29325.42},{"date":"2025-01-21","open":32123,"high":32614,"low":31040,"close":31926,"volume":1019798,"rsi_14":80.77,"sma_20":28315.0,"sma_60":29168.33,"sma_120":29311.67},{"date":"2025-01-22","open":32270,"high":32614,"low":31040,"close":32270,"volume":978996,"rsi_14":80.68,"sma_20":28670.0,"sma_60":29207.5,"sma_120":29311.67},{"date":"2025-01-23","open":32516,"high":32565,"low":30548,"close":30647,"volume":885975,"rsi_14":64.9,"sma_20":28877.5,"sma_60":29215.0,"sma_120":29300.0},{"date":"2025-01-24","open":31237,"high":33647,"low":31139,"close":32516,"volume":2018699,"rsi_14":67.26,"sma_20":29175.0,"sma_60":29258.33,"sma_120":29308.75},{"date":"2025-01-31","open":30991,"high":31532,"low":29860,"close":30056,"volume":1026058,"rsi_14":59.06,"sma_20":29397.5,"sma_60":29278.33,"sma_120":29290.83},{"date":"2025-02-03","open":28974,"high":29565,"low":28286,"close":28777,"volume":850856,"rsi_14":50.94,"sma_20":29580.0,"sma_60":29253.33,"sma_120":29267.92},{"date":"2025-02-04","open":29269,"high":29860,"low":28679,"close":28679,"volume":487480,"rsi_14":51.72,"sma_20":29735.0,"sma_60":29187.5,"sma_120":29240.42},{"date":"2025-02-05","open":29663,"high":32221,"low":29515,"close":30352,"volume":1784983,"rsi_14":58.48,"sma_20":29955.0,"sma_60":29145.83,"sma_120":29233.75},{"date":"2025-02-06","open":30991,"high":30991,"low":29761,"close":30106,"volume":767457,"rsi_14":57.68,"sma_20":30082.5,"sma_60":29090.83,"sma_120":29244.17},{"date":"2025-02-07","open":30155,"high":30253,"low":29368,"close":29663,"volume":574375,"rsi_14":56.9,"sma_20":30130.0,"sma_60":28996.67,"sma_120":29300.0},{"date":"2025-02-10","open":29220,"high":29811,"low":28286,"close":29515,"volume":831258,"rsi_14":54.83,"sma_20":30217.5,"sma_60":28908.33,"sma_120":29334.17},{"date":"2025-02-11","open":29811,"high":31040,"low":29171,"close":30548,"volume":1051124,"rsi_14":57.47,"sma_20":30320.0,"sma_60":28832.5,"sma_120":29375.0},{"date":"2025-02-12","open":30794,"high":31237,"low":30106,"close":30302,"volume":494461,"rsi_14":45.82,"sma_20":30425.0,"sma_60":28789.17,"sma_120":29414.58},{"date":"2025-02-13","open":30352,"high":31139,"low":29958,"close":30893,"volume":725621,"rsi_14":45.16,"sma_20":30575.0,"sma_60":28755.0,"sma_120":29456.25},{"date":"2025-02-14","open":31532,"high":31581,"low":30696,"close":30696,"volume":741730,"rsi_14":44.98,"sma_20":30717.5,"sma_60":28720.83,"sma_120":29490.42},{"date":"2025-02-17","open":31040,"high":31581,"low":30794,"close":31237,"volume":548721,"rsi_14":45.85,"sma_20":30900.0,"sma_60":28705.83,"sma_120":29533.33},{"date":"2025-02-18","open":31286,"high":31434,"low":30696,"close":31139,"volume":556500,"rsi_14":52.25,"sma_20":31052.5,"sma_60":28659.17,"sma_120":29560.0},{"date":"2025-02-19","open":31434,"high":32811,"low":31139,"close":32368,"volume":1422305,"rsi_14":49.28,"sma_20":31260.0,"sma_60":28660.0,"sma_120":29589.17},{"date":"2025-02-20","open":32811,"high":32860,"low":30844,"close":31237,"volume":827349,"rsi_14":56.59,"sma_20":31255.0,"sma_60":28674.17,"sma_120":29615.42},{"date":"2025-02-21","open":31188,"high":31237,"low":30155,"close":30745,"volume":654702,"rsi_14":62.05,"sma_20":31187.5,"sma_60":28686.67,"sma_120":29620.42},{"date":"2025-02-24","open":29712,"high":29909,"low":28876,"close":29515,"volume":835455,"rsi_14":54.5,"sma_20":31065.0,"sma_60":28706.67,"sma_120":29613.33},{"date":"2025-02-25","open":29122,"high":30696,"low":28827,"close":29417,"volume":568695,"rsi_14":43.95,"sma_20":30920.0,"sma_60":28738.33,"sma_120":29610.42},{"date":"2025-02-26","open":29269,"high":29712,"low":28679,"close":28827,"volume":604299,"rsi_14":42.07,"sma_20":30827.5,"sma_60":28750.83,"sma_120":29604.58},{"date":"2025-02-27","open":29023,"high":29368,"low":27253,"close":27646,"volume":980823,"rsi_14":38.55,"sma_20":30580.0,"sma_60":28740.0,"sma_120":29594.17},{"date":"2025-02-28","open":26810,"high":27056,"low":26318,"close":26367,"volume":656105,"rsi_14":34.16,"sma_20":30392.5,"sma_60":28746.67,"sma_120":29575.83},{"date":"2025-03-04","open":25580,"high":26367,"low":25236,"close":25580,"volume":681444,"rsi_14":24.37,"sma_20":30230.0,"sma_60":28739.17,"sma_120":29543.75},{"date":"2025-03-05","open":25826,"high":26318,"low":25826,"close":26072,"volume":392035,"rsi_14":28.71,"sma_20":30097.5,"sma_60":28739.17,"sma_120":29524.58},{"date":"2025-03-06","open":26367,"high":26761,"low":24990,"close":25088,"volume":732123,"rsi_14":21.9,"sma_20":29830.0,"sma_60":28740.83,"sma_120":29490.0},{"date":"2025-03-07","open":25039,"high":25826,"low":24793,"close":25629,"volume":443326,"rsi_14":26.27,"sma_20":29602.5,"sma_60":28741.67,"sma_120":29465.42},{"date":"2025-03-10","open":25580,"high":25875,"low":25137,"close":25186,"volume":367874,"rsi_14":21.4,"sma_20":29375.0,"sma_60":28733.33,"sma_120":29446.25},{"date":"2025-03-11","open":24252,"high":24695,"low":23858,"close":24596,"volume":590192,"rsi_14":20.44,"sma_20":29125.0,"sma_60":28685.0,"sma_120":29440.42},{"date":"2025-03-12","open":25088,"high":27695,"low":24891,"close":27351,"volume":1773851,"rsi_14":30.08,"sma_20":28962.5,"sma_60":28700.0,"sma_120":29461.25},{"date":"2025-03-13","open":28040,"high":28089,"low":26711,"close":26810,"volume":810212,"rsi_14":31.56,"sma_20":28785.0,"sma_60":28734.17,"sma_120":29483.75},{"date":"2025-03-14","open":27007,"high":27867,"low":26859,"close":27498,"volume":476072,"rsi_14":36.69,"sma_20":28612.5,"sma_60":28774.17,"sma_120":29512.92},{"date":"2025-03-17","open":27843,"high":27941,"low":27498,"close":27695,"volume":513980,"rsi_14":41.85,"sma_20":28460.0,"sma_60":28810.83,"sma_120":29547.08},{"date":"2025-03-18","open":27990,"high":28286,"low":27253,"close":27351,"volume":527577,"rsi_14":40.95,"sma_20":28262.5,"sma_60":28827.5,"sma_120":29577.92},{"date":"2025-03-19","open":27154,"high":27843,"low":27154,"close":27253,"volume":412230,"rsi_14":42.79,"sma_20":28065.0,"sma_60":28841.67,"sma_120":29591.67},{"date":"2025-03-20","open":27744,"high":28827,"low":27548,"close":27794,"volume":748567,"rsi_14":50.72,"sma_20":27832.5,"sma_60":28878.33,"sma_120":29600.83},{"date":"2025-03-21","open":27695,"high":28974,"low":27646,"close":28433,"volume":1094240,"rsi_14":60.71,"sma_20":27690.0,"sma_60":28907.5,"sma_120":29610.83},{"date":"2025-03-24","open":28532,"high":28777,"low":28138,"close":28433,"volume":411311,"rsi_14":66.11,"sma_20":27572.5,"sma_60":28929.17,"sma_120":29614.58},{"date":"2025-03-25","open":28679,"high":28827,"low":28286,"close":28728,"volume":487829,"rsi_14":65.34,"sma_20":27532.5,"sma_60":28970.83,"sma_120":29603.75},{"date":"2025-03-26","open":28974,"high":29466,"low":28679,"close":29417,"volume":494574,"rsi_14":75.88,"sma_20":27532.5,"sma_60":29040.83,"sma_120":29597.92},{"date":"2025-03-27","open":28728,"high":29023,"low":28236,"close":28236,"volume":321165,"rsi_14":64.48,"sma_20":27502.5,"sma_60":29069.17,"sma_120":29579.58},{"date":"2025-03-28","open":28187,"high":28236,"low":27302,"close":27400,"volume":368554,"rsi_14":61.78,"sma_20":27490.0,"sma_60":29081.67,"sma_120":29544.58},{"date":"2025-03-31","open":26564,"high":26957,"low":25728,"close":25728,"volume":616002,"rsi_14":55.4,"sma_20":27457.5,"sma_60":29082.5,"sma_120":29498.75},{"date":"2025-04-01","open":26072,"high":26416,"low":25285,"close":26072,"volume":382963,"rsi_14":42.07,"sma_20":27482.5,"sma_60":29097.5,"sma_120":29460.42},{"date":"2025-04-02","open":26219,"high":26564,"low":25531,"close":25580,"volume":336884,"rsi_14":42.33,"sma_20":27457.5,"sma_60":29096.67,"sma_120":29412.5},{"date":"2025-04-03","open":24695,"high":25580,"low":24645,"close":25383,"volume":345845,"rsi_14":35.95,"sma_20":27472.5,"sma_60":29085.83,"sma_120":29362.08},{"date":"2025-04-04","open":25137,"high":25777,"low":24301,"close":24498,"volume":625373,"rsi_14":30.54,"sma_20":27415.0,"sma_60":29033.33,"sma_120":29300.83},{"date":"2025-04-07","open":23071,"high":23366,"low":22137,"close":22186,"volume":714871,"rsi_14":24.64,"sma_20":27262.5,"sma_60":28922.5,"sma_120":29229.58},{"date":"2025-04-08","open":22973,"high":23317,"low":22530,"close":22579,"volume":407544,"rsi_14":27.7,"sma_20":27160.0,"sma_60":28834.17,"sma_120":29165.42},{"date":"2025-04-09","open":22333,"high":22530,"low":21645,"close":21743,"volume":479178,"rsi_14":21.92,"sma_20":26875.0,"sma_60":28719.17,"sma_120":29072.92},{"date":"2025-04-10","open":23809,"high":24055,"low":23071,"close":23514,"volume":673585,"rsi_14":29.34,"sma_20":26707.5,"sma_60":28639.17,"sma_120":28995.83},{"date":"2025-04-11","open":22727,"high":24104,"low":22579,"close":23612,"volume":591081,"rsi_14":29.92,"sma_20":26510.0,"sma_60":28565.83,"sma_120":28917.08},{"date":"2025-04-14","open":24006,"high":24104,"low":23120,"close":23907,"volume":386891,"rsi_14":29.92,"sma_20":26317.5,"sma_60":28498.33,"sma_120":28855.83},{"date":"2025-04-15","open":23612,"high":24153,"low":23563,"close":23957,"volume":251633,"rsi_14":25.97,"sma_20":26145.0,"sma_60":28435.83,"sma_120":28784.17},{"date":"2025-04-16","open":23661,"high":23760,"low":23268,"close":23317,"volume":253382,"rsi_14":27.27,"sma_20":25945.0,"sma_60":28354.17,"sma_120":28727.5},{"date":"2025-04-17","open":23022,"high":23858,"low":23022,"close":23661,"volume":261703,"rsi_14":31.9,"sma_20":25735.0,"sma_60":28275.83,"sma_120":28675.42},{"date":"2025-04-18","open":23612,"high":23907,"low":23416,"close":23907,"volume":152849,"rsi_14":39.78,"sma_20":25505.0,"sma_60":28150.0,"sma_120":28634.58},{"date":"2025-04-21","open":23711,"high":24498,"low":23416,"close":23416,"volume":332409,"rsi_14":35.33,"sma_20":25250.0,"sma_60":28003.33,"sma_120":28570.42},{"date":"2025-04-22","open":23170,"high":23416,"low":22973,"close":23120,"volume":241520,"rsi_14":36.11,"sma_20":24965.0,"sma_60":27854.17,"sma_120":28511.25},{"date":"2025-04-23","open":23661,"high":24104,"low":23366,"close":24006,"volume":277230,"rsi_14":42.78,"sma_20":24690.0,"sma_60":27714.17,"sma_120":28460.83},{"date":"2025-04-24","open":24498,"high":24596,"low":23907,"close":24399,"volume":384010,"rsi_14":49.46,"sma_20":24495.0,"sma_60":27608.33,"sma_120":28411.67},{"date":"2025-04-25","open":24793,"high":24842,"low":23465,"close":23661,"volume":460572,"rsi_14":59.87,"sma_20":24305.0,"sma_60":27458.33,"sma_120":28358.33},{"date":"2025-04-28","open":22530,"high":22628,"low":21792,"close":21891,"volume":976245,"rsi_14":46.11,"sma_20":24110.0,"sma_60":27320.0,"sma_120":28299.17},{"date":"2025-04-29","open":22038,"high":22579,"low":21940,"close":22382,"volume":360285,"rsi_14":53.76,"sma_20":23922.5,"sma_60":27211.67,"sma_120":28232.5},{"date":"2025-04-30","open":22382,"high":22432,"low":21891,"close":22087,"volume":338305,"rsi_14":39.86,"sma_20":23745.0,"sma_60":27100.0,"sma_120":28143.75},{"date":"2025-05-02","open":22235,"high":22432,"low":21989,"close":22087,"volume":187502,"rsi_14":39.01,"sma_20":23577.5,"sma_60":26960.0,"sma_120":28052.92},{"date":"2025-05-07","open":22432,"high":22432,"low":22087,"close":22432,"volume":235353,"rsi_14":39.44,"sma_20":23472.5,"sma_60":26830.0,"sma_120":27960.42},{"date":"2025-05-08","open":22579,"high":22973,"low":22432,"close":22432,"volume":405941,"rsi_14":39.01,"sma_20":23485.0,"sma_60":26707.5,"sma_120":27852.08},{"date":"2025-05-09","open":22628,"high":22727,"low":22038,"close":22186,"volume":207121,"rsi_14":41.35,"sma_20":23465.0,"sma_60":26583.33,"sma_120":27745.83},{"date":"2025-05-12","open":22432,"high":23071,"low":22333,"close":23071,"volume":319737,"rsi_14":45.83,"sma_20":23532.5,"sma_60":26456.67,"sma_120":27644.58},{"date":"2025-05-13","open":23809,"high":24104,"low":23170,"close":23465,"volume":403569,"rsi_14":46.94,"sma_20":23530.0,"sma_60":26340.83,"sma_120":27565.0},{"date":"2025-05-14","open":23907,"high":24252,"low":23760,"close":24006,"volume":381835,"rsi_14":54.05,"sma_20":23550.0,"sma_60":26224.17,"sma_120":27489.58},{"date":"2025-05-15","open":24055,"high":24203,"low":23514,"close":23563,"volume":241727,"rsi_14":52.98,"sma_20":23532.5,"sma_60":26103.33,"sma_120":27412.08},{"date":"2025-05-16","open":23661,"high":23661,"low":21940,"close":22973,"volume":659311,"rsi_14":42.76,"sma_20":23482.5,"sma_60":25963.33,"sma_120":27334.58},{"date":"2025-05-19","open":22284,"high":22481,"low":21645,"close":21792,"volume":469089,"rsi_14":33.54,"sma_20":23405.0,"sma_60":25805.0,"sma_120":27232.08},{"date":"2025-05-20","open":22137,"high":22284,"low":21891,"close":21891,"volume":211675,"rsi_14":37.84,"sma_20":23315.0,"sma_60":25627.5,"sma_120":27143.75},{"date":"2025-05-21","open":21989,"high":22087,"low":21694,"close":21891,"volume":246997,"rsi_14":50.0,"sma_20":23212.5,"sma_60":25469.17,"sma_120":27071.67},{"date":"2025-05-22","open":21645,"high":21891,"low":20858,"close":21005,"volume":519523,"rsi_14":38.33,"sma_20":23090.0,"sma_60":25304.17,"sma_120":26995.42},{"date":"2025-05-23","open":21054,"high":21251,"low":20808,"close":20956,"volume":220344,"rsi_14":40.0,"sma_20":22980.0,"sma_60":25159.17,"sma_120":26932.92},{"date":"2025-05-26","open":20956,"high":21694,"low":20858,"close":21497,"volume":391819,"rsi_14":45.24,"sma_20":22852.5,"sma_60":25025.0,"sma_120":26881.67},{"date":"2025-05-27","open":21792,"high":21792,"low":21349,"close":21497,"volume":222779,"rsi_14":42.02,"sma_20":22705.0,"sma_60":24900.83,"sma_120":26825.83},{"date":"2025-05-28","open":21743,"high":22333,"low":21743,"close":21989,"volume":430832,"rsi_14":46.51,"sma_20":22620.0,"sma_60":24805.0,"sma_120":26772.5},{"date":"2025-05-29","open":22530,"high":22579,"low":22137,"close":22481,"volume":376800,"rsi_14":52.24,"sma_20":22650.0,"sma_60":24739.17,"sma_120":26742.92},{"date":"2025-05-30","open":22186,"high":22235,"low":21792,"close":21891,"volume":215766,"rsi_14":40.62,"sma_20":22625.0,"sma_60":24676.67,"sma_120":26707.92},{"date":"2025-06-02","open":21891,"high":21989,"low":21546,"close":21645,"volume":224420,"rsi_14":35.2,"sma_20":22602.5,"sma_60":24601.67,"sma_120":26670.42},{"date":"2025-06-04","open":22038,"high":22432,"low":21891,"close":21891,"volume":349922,"rsi_14":31.93,"sma_20":22592.5,"sma_60":24547.5,"sma_120":26644.17},{"date":"2025-06-05","open":21989,"high":22874,"low":21891,"close":22481,"volume":426259,"rsi_14":40.98,"sma_20":22595.0,"sma_60":24494.17,"sma_120":26617.92},{"date":"2025-06-09","open":23071,"high":23809,"low":22924,"close":23612,"volume":555349,"rsi_14":54.89,"sma_20":22655.0,"sma_60":24467.5,"sma_120":26600.42},{"date":"2025-06-10","open":24695,"high":24695,"low":23760,"close":23760,"volume":649780,"rsi_14":67.86,"sma_20":22735.0,"sma_60":24453.33,"sma_120":26569.17},{"date":"2025-06-11","open":24006,"high":27253,"low":24006,"close":27253,"volume":2000565,"rsi_14":80.11,"sma_20":22947.5,"sma_60":24451.67,"sma_120":26575.83},{"date":"2025-06-12","open":27449,"high":29023,"low":26564,"close":28040,"volume":1822288,"rsi_14":81.73,"sma_20":23180.0,"sma_60":24472.5,"sma_120":26603.33},{"date":"2025-06-13","open":27892,"high":27990,"low":26662,"close":27203,"volume":1102099,"rsi_14":82.14,"sma_20":23342.5,"sma_60":24467.5,"sma_120":26620.83},{"date":"2025-06-16","open":26810,"high":28040,"low":26318,"close":27744,"volume":531928,"rsi_14":83.5,"sma_20":23555.0,"sma_60":24468.33,"sma_120":26639.58},{"date":"2025-06-17","open":28040,"high":29171,"low":27105,"close":27744,"volume":772811,"rsi_14":82.56,"sma_20":23797.5,"sma_60":24475.0,"sma_120":26651.25},{"date":"2025-06-18","open":27548,"high":28482,"low":27351,"close":28040,"volume":370498,"rsi_14":83.08,"sma_20":24115.0,"sma_60":24488.33,"sma_120":26665.0},{"date":"2025-06-19","open":28335,"high":28335,"low":27351,"close":27744,"volume":415271,"rsi_14":79.7,"sma_20":24412.5,"sma_60":24487.5,"sma_120":26682.92},{"date":"2025-06-20","open":28040,"high":28089,"low":27548,"close":27695,"volume":395983,"rsi_14":78.19,"sma_20":24707.5,"sma_60":24475.0,"sma_120":26691.25},{"date":"2025-06-23","open":26908,"high":27302,"low":26711,"close":27154,"volume":357462,"rsi_14":78.61,"sma_20":25020.0,"sma_60":24453.33,"sma_120":26691.25},{"date":"2025-06-24","open":27695,"high":27941,"low":27154,"close":27351,"volume":407907,"rsi_14":81.18,"sma_20":25345.0,"sma_60":24430.0,"sma_120":26700.42},{"date":"2025-06-25","open":28089,"high":29220,"low":27744,"close":28286,"volume":1180836,"rsi_14":82.5,"sma_20":25690.0,"sma_60":24410.83,"sma_120":26725.83},{"date":"2025-06-26","open":30056,"high":30499,"low":28482,"close":28777,"volume":1481295,"rsi_14":82.32,"sma_20":26060.0,"sma_60":24420.0,"sma_120":26744.58},{"date":"2025-06-27","open":29171,"high":29269,"low":27794,"close":28187,"volume":404789,"rsi_14":74.87,"sma_20":26375.0,"sma_60":24433.33,"sma_120":26757.5},{"date":"2025-06-30","open":27941,"high":28040,"low":27154,"close":27302,"volume":344481,"rsi_14":67.82,"sma_20":26620.0,"sma_60":24460.0,"sma_120":26771.25},{"date":"2025-07-01","open":27400,"high":27794,"low":27105,"close":27253,"volume":368003,"rsi_14":50.0,"sma_20":26892.5,"sma_60":24480.0,"sma_120":26788.75},{"date":"2025-07-02","open":26957,"high":27056,"low":26367,"close":26515,"volume":316122,"rsi_14":38.17,"sma_20":27140.0,"sma_60":24495.83,"sma_120":26796.25},{"date":"2025-07-03","open":27056,"high":27449,"low":26761,"close":27449,"volume":280547,"rsi_14":51.88,"sma_20":27422.5,"sma_60":24530.83,"sma_120":26808.33},{"date":"2025-07-04","open":27892,"high":27892,"low":26613,"close":26662,"volume":254170,"rsi_14":42.03,"sma_20":27635.0,"sma_60":24567.5,"sma_120":26800.42},{"date":"2025-07-07","open":26367,"high":26810,"low":26170,"close":26367,"volume":220315,"rsi_14":40.28,"sma_20":27775.0,"sma_60":24638.33,"sma_120":26780.42},{"date":"2025-07-08","open":26072,"high":26761,"low":25974,"close":26219,"volume":241323,"rsi_14":36.88,"sma_20":27900.0,"sma_60":24700.0,"sma_120":26767.08},{"date":"2025-07-09","open":26515,"high":26564,"low":25728,"close":25875,"volume":221650,"rsi_14":36.62,"sma_20":27830.0,"sma_60":24770.0,"sma_120":26744.58},{"date":"2025-07-10","open":26170,"high":26416,"low":25334,"close":25531,"volume":415920,"rsi_14":35.14,"sma_20":27702.5,"sma_60":24804.17,"sma_120":26721.67},{"date":"2025-07-11","open":25728,"high":26465,"low":25728,"close":25826,"volume":451365,"rsi_14":40.56,"sma_20":27632.5,"sma_60":24841.67,"sma_120":26703.75},{"date":"2025-07-14","open":26219,"high":26318,"low":25285,"close":25629,"volume":318413,"rsi_14":37.76,"sma_20":27525.0,"sma_60":24870.83,"sma_120":26684.58},{"date":"2025-07-15","open":25432,"high":25728,"low":25137,"close":25629,"volume":337860,"rsi_14":28.23,"sma_20":27417.5,"sma_60":24899.17,"sma_120":26667.5},{"date":"2025-07-16","open":25875,"high":25924,"low":25432,"close":25678,"volume":242421,"rsi_14":22.61,"sma_20":27297.5,"sma_60":24939.17,"sma_120":26646.67},{"date":"2025-07-17","open":25629,"high":25629,"low":24842,"close":25482,"volume":304523,"rsi_14":24.3,"sma_20":27182.5,"sma_60":24970.0,"sma_120":26622.92},{"date":"2025-07-18","open":25728,"high":25826,"low":25482,"close":25629,"volume":199232,"rsi_14":31.52,"sma_20":27077.5,"sma_60":24999.17,"sma_120":26574.58},{"date":"2025-07-21","open":25629,"high":25629,"low":25186,"close":25334,"volume":172304,"rsi_14":29.9,"sma_20":26985.0,"sma_60":25031.67,"sma_120":26517.5},{"date":"2025-07-22","open":25383,"high":25531,"low":24891,"close":24940,"volume":282424,"rsi_14":32.22,"sma_20":26862.5,"sma_60":25062.5,"sma_120":26458.33},{"date":"2025-07-23","open":24990,"high":25039,"low":23907,"close":24645,"volume":284598,"rsi_14":12.99,"sma_20":26677.5,"sma_60":25073.33,"sma_120":26393.75},{"date":"2025-07-24","open":24891,"high":25088,"low":24449,"close":24449,"volume":236448,"rsi_14":15.38,"sma_20":26457.5,"sma_60":25074.17,"sma_120":26341.25},{"date":"2025-07-25","open":24350,"high":24596,"low":23957,"close":24104,"volume":207493,"rsi_14":15.15,"sma_20":26250.0,"sma_60":25081.67,"sma_120":26270.0},{"date":"2025-07-28","open":24301,"high":25678,"low":24055,"close":25137,"volume":546750,"rsi_14":36.9,"sma_20":26140.0,"sma_60":25136.67,"sma_120":26228.33},{"date":"2025-07-29","open":25432,"high":25728,"low":24596,"close":25137,"volume":432216,"rsi_14":40.26,"sma_20":26032.5,"sma_60":25183.33,"sma_120":26197.5},{"date":"2025-07-30","open":25236,"high":28187,"low":25236,"close":26662,"volume":2017412,"rsi_14":61.39,"sma_20":26040.0,"sma_60":25260.83,"sma_120":26180.42},{"date":"2025-07-31","open":26859,"high":26859,"low":25875,"close":26416,"volume":441001,"rsi_14":56.0,"sma_20":25987.5,"sma_60":25334.17,"sma_120":26147.08},{"date":"2025-08-01","open":25777,"high":25875,"low":24350,"close":24399,"volume":615720,"rsi_14":40.88,"sma_20":25872.5,"sma_60":25367.5,"sma_120":26098.75},{"date":"2025-08-04","open":24399,"high":24645,"low":24006,"close":24153,"volume":285697,"rsi_14":39.44,"sma_20":25760.0,"sma_60":25396.67,"sma_120":26052.08},{"date":"2025-08-05","open":24547,"high":24990,"low":24498,"close":24744,"volume":246077,"rsi_14":43.79,"sma_20":25685.0,"sma_60":25440.0,"sma_120":26011.67},{"date":"2025-08-06","open":24744,"high":26662,"low":24350,"close":26465,"volume":787442,"rsi_14":55.43,"sma_20":25715.0,"sma_60":25497.5,"sma_120":25977.08},{"date":"2025-08-07","open":26318,"high":26367,"low":25531,"close":25728,"volume":299037,"rsi_14":50.51,"sma_20":25725.0,"sma_60":25535.83,"sma_120":25938.33},{"date":"2025-08-08","open":26219,"high":27351,"low":25875,"close":26367,"volume":513103,"rsi_14":55.17,"sma_20":25752.5,"sma_60":25575.83,"sma_120":25900.0},{"date":"2025-08-11","open":26564,"high":26613,"low":25728,"close":26023,"volume":273175,"rsi_14":55.45,"sma_20":25772.5,"sma_60":25617.5,"sma_120":25860.42},{"date":"2025-08-12","open":26269,"high":26367,"low":25531,"close":25580,"volume":342196,"rsi_14":54.63,"sma_20":25770.0,"sma_60":25661.67,"sma_120":25812.5},{"date":"2025-08-13","open":26072,"high":26515,"low":25826,"close":26121,"volume":434915,"rsi_14":58.02,"sma_20":25792.5,"sma_60":25735.0,"sma_120":25770.0},{"date":"2025-08-14","open":26170,"high":27007,"low":25826,"close":26662,"volume":425995,"rsi_14":62.04,"sma_20":25852.5,"sma_60":25815.83,"sma_120":25721.67},{"date":"2025-08-18","open":26170,"high":26515,"low":25629,"close":26318,"volume":323591,"rsi_14":55.94,"sma_20":25887.5,"sma_60":25890.83,"sma_120":25680.0},{"date":"2025-08-19","open":26318,"high":26465,"low":25580,"close":25875,"volume":332777,"rsi_14":53.55,"sma_20":25915.0,"sma_60":25973.33,"sma_120":25638.75},{"date":"2025-08-20","open":25285,"high":25777,"low":25039,"close":25334,"volume":213358,"rsi_14":42.93,"sma_20":25935.0,"sma_60":26047.5,"sma_120":25603.33},{"date":"2025-08-21","open":25482,"high":25678,"low":24990,"close":25088,"volume":173684,"rsi_14":42.93,"sma_20":25957.5,"sma_60":26108.33,"sma_120":25566.67},{"date":"2025-08-22","open":25137,"high":25432,"low":24301,"close":24596,"volume":383051,"rsi_14":51.25,"sma_20":25965.0,"sma_60":26160.83,"sma_120":25530.83},{"date":"2025-08-25","open":24891,"high":25432,"low":24596,"close":25039,"volume":365357,"rsi_14":55.49,"sma_20":26012.5,"sma_60":26212.5,"sma_120":25508.75},{"date":"2025-08-26","open":24744,"high":25482,"low":24744,"close":25432,"volume":524605,"rsi_14":54.38,"sma_20":26027.5,"sma_60":26262.5,"sma_120":25500.83},{"date":"2025-08-27","open":25482,"high":25531,"low":25039,"close":25383,"volume":225451,"rsi_14":41.27,"sma_20":26040.0,"sma_60":26321.67,"sma_120":25499.17},{"date":"2025-08-28","open":25137,"high":25285,"low":24744,"close":24940,"volume":329275,"rsi_14":43.33,"sma_20":25952.5,"sma_60":26377.5,"sma_120":25489.58},{"date":"2025-08-29","open":25186,"high":26859,"low":24990,"close":26269,"volume":1377541,"rsi_14":49.25,"sma_20":25945.0,"sma_60":26451.67,"sma_120":25499.58},{"date":"2025-09-01","open":25924,"high":25974,"low":25088,"close":25137,"volume":469176,"rsi_14":44.0,"sma_20":25982.5,"sma_60":26496.67,"sma_120":25495.42},{"date":"2025-09-02","open":25383,"high":25432,"low":24990,"close":25334,"volume":234383,"rsi_14":48.28,"sma_20":26042.5,"sma_60":26525.83,"sma_120":25496.67},{"date":"2025-09-03","open":25334,"high":25924,"low":24940,"close":25678,"volume":268418,"rsi_14":46.81,"sma_20":26090.0,"sma_60":26558.33,"sma_120":25505.83},{"date":"2025-09-04","open":25777,"high":26761,"low":25629,"close":26465,"volume":409072,"rsi_14":48.63,"sma_20":26090.0,"sma_60":26545.0,"sma_120":25498.33},{"date":"2025-09-05","open":27056,"high":27056,"low":26367,"close":26465,"volume":382239,"rsi_14":51.08,"sma_20":26127.5,"sma_60":26518.33,"sma_120":25495.42},{"date":"2025-09-08","open":26662,"high":26761,"low":26121,"close":26564,"volume":296715,"rsi_14":55.3,"sma_20":26137.5,"sma_60":26507.5,"sma_120":25487.5},{"date":"2025-09-09","open":27056,"high":27154,"low":26613,"close":26957,"volume":493840,"rsi_14":62.79,"sma_20":26185.0,"sma_60":26494.17,"sma_120":25481.25},{"date":"2025-09-10","open":27744,"high":27794,"low":26859,"close":27351,"volume":847211,"rsi_14":67.42,"sma_20":26275.0,"sma_60":26487.5,"sma_120":25481.25},{"date":"2025-09-11","open":27449,"high":27646,"low":26072,"close":27154,"volume":870419,"rsi_14":70.63,"sma_20":26327.5,"sma_60":26472.5,"sma_120":25480.42},{"date":"2025-09-12","open":27548,"high":28974,"low":27302,"close":28286,"volume":1588589,"rsi_14":73.57,"sma_20":26410.0,"sma_60":26481.67,"sma_120":25484.58},{"date":"2025-09-15","open":30499,"high":31237,"low":29171,"close":29958,"volume":2190901,"rsi_14":77.71,"sma_20":26595.0,"sma_60":26520.0,"sma_120":25497.5},{"date":"2025-09-16","open":30598,"high":30647,"low":29712,"close":30352,"volume":783373,"rsi_14":79.19,"sma_20":26822.5,"sma_60":26574.17,"sma_120":25513.75},{"date":"2025-09-17","open":29565,"high":29811,"low":29073,"close":29466,"volume":712831,"rsi_14":75.27,"sma_20":27032.5,"sma_60":26610.0,"sma_120":25520.0},{"date":"2025-09-18","open":30296,"high":31548,"low":29695,"close":30647,"volume":1452620,"rsi_14":73.21,"sma_20":27287.5,"sma_60":26640.83,"sma_120":25525.83},{"date":"2025-09-19","open":32300,"high":34150,"low":31150,"close":33150,"volume":4056963,"rsi_14":88.78,"sma_20":27695.0,"sma_60":26705.83,"sma_120":25562.92},{"date":"2025-09-22","open":33352,"high":34189,"low":32467,"close":33697,"volume":2239074,"rsi_14":89.72,"sma_20":28135.0,"sma_60":26799.17,"sma_120":25616.25},{"date":"2025-09-23","open":34681,"high":34681,"low":33205,"close":33893,"volume":1414339,"rsi_14":89.57,"sma_20":28565.0,"sma_60":26910.83,"sma_120":25685.42},{"date":"2025-09-24","open":33254,"high":34926,"low":32959,"close":34877,"volume":1406348,"rsi_14":89.77,"sma_20":29047.5,"sma_60":27040.0,"sma_120":25760.0},{"date":"2025-09-25","open":34189,"high":34976,"low":33402,"close":33795,"volume":1117131,"rsi_14":81.43,"sma_20":29497.5,"sma_60":27163.33,"sma_120":25829.58},{"date":"2025-09-26","open":32762,"high":33746,"low":32565,"close":33451,"volume":1008453,"rsi_14":78.93,"sma_20":29862.5,"sma_60":27265.0,"sma_120":25897.92},{"date":"2025-09-29","open":33451,"high":33943,"low":32713,"close":33549,"volume":619059,"rsi_14":78.39,"sma_20":30290.0,"sma_60":27381.67,"sma_120":25974.58},{"date":"2025-09-30","open":33598,"high":33893,"low":33057,"close":33205,"volume":484323,"rsi_14":75.32,"sma_20":30690.0,"sma_60":27497.5,"sma_120":26067.92},{"date":"2025-10-01","open":33500,"high":34238,"low":33352,"close":33795,"volume":778423,"rsi_14":77.78,"sma_20":31102.5,"sma_60":27625.83,"sma_120":26162.92},{"date":"2025-10-02","open":34926,"high":34926,"low":33599,"close":34385,"volume":1785143,"rsi_14":76.82,"sma_20":31507.5,"sma_60":27770.83,"sma_120":26270.42},{"date":"2025-10-10","open":35714,"high":36894,"low":35074,"close":35960,"volume":1411329,"rsi_14":76.52,"sma_20":31990.0,"sma_60":27947.5,"sma_120":26375.83},{"date":"2025-10-13","open":34090,"high":36255,"low":33943,"close":36255,"volume":995759,"rsi_14":76.32,"sma_20":32482.5,"sma_60":28124.17,"sma_120":26482.92},{"date":"2025-10-14","open":37681,"high":37730,"low":33795,"close":34779,"volume":1702950,"rsi_14":72.5,"sma_20":32880.0,"sma_60":28279.17,"sma_120":26575.0},{"date":"2025-10-15","open":35123,"high":35664,"low":34779,"close":35615,"volume":720293,"rsi_14":72.95,"sma_20":33300.0,"sma_60":28448.33,"sma_120":26673.75},{"date":"2025-10-16","open":35369,"high":35910,"low":34926,"close":35861,"volume":650126,"rsi_14":66.67,"sma_20":33742.5,"sma_60":28620.83,"sma_120":26780.0},{"date":"2025-10-17","open":34926,"high":35714,"low":34090,"close":34189,"volume":926916,"rsi_14":52.38,"sma_20":34042.5,"sma_60":28768.33,"sma_120":26869.17},{"date":"2025-10-20","open":34582,"high":36009,"low":34582,"close":35664,"volume":833269,"rsi_14":57.63,"sma_20":34332.5,"sma_60":28938.33,"sma_120":26968.75},{"date":"2025-10-21","open":36599,"high":36648,"low":34926,"close":35369,"volume":1024441,"rsi_14":52.25,"sma_20":34587.5,"sma_60":29108.33,"sma_120":27070.0},{"date":"2025-10-22","open":35123,"high":35123,"low":33893,"close":35025,"volume":605907,"rsi_14":56.04,"sma_20":34870.0,"sma_60":29279.17,"sma_120":27170.83},{"date":"2025-10-23","open":34139,"high":35025,"low":33844,"close":34287,"volume":483583,"rsi_14":53.95,"sma_20":35082.5,"sma_60":29442.5,"sma_120":27257.92},{"date":"2025-10-24","open":35566,"high":35960,"low":34926,"close":35861,"volume":1068762,"rsi_14":59.59,"sma_20":35247.5,"sma_60":29635.83,"sma_120":27355.0},{"date":"2025-10-27","open":37386,"high":37386,"low":35910,"close":36451,"volume":915086,"rsi_14":63.2,"sma_20":35387.5,"sma_60":29845.0,"sma_120":27463.33},{"date":"2025-10-28","open":35910,"high":36205,"low":34976,"close":35222,"volume":733166,"rsi_14":55.51,"sma_20":35455.0,"sma_60":30015.83,"sma_120":27576.25},{"date":"2025-10-29","open":35910,"high":35960,"low":34139,"close":34828,"volume":930434,"rsi_14":51.55,"sma_20":35452.5,"sma_60":30180.0,"sma_120":27681.67},{"date":"2025-10-30","open":34681,"high":34828,"low":33647,"close":34582,"volume":744976,"rsi_14":43.97,"sma_20":35492.5,"sma_60":30314.17,"sma_120":27787.5},{"date":"2025-10-31","open":33844,"high":34336,"low":33647,"close":34041,"volume":639788,"rsi_14":40.51,"sma_20":35522.5,"sma_60":30443.33,"sma_120":27888.75},{"date":"2025-11-03","open":34041,"high":34287,"low":33254,"close":34287,"volume":1020372,"rsi_14":47.64,"sma_20":35560.0,"sma_60":30610.83,"sma_120":27989.17},{"date":"2025-11-04","open":34582,"high":34730,"low":33303,"close":33500,"volume":838736,"rsi_14":39.81,"sma_20":35575.0,"sma_60":30769.17,"sma_120":28082.92},{"date":"2025-11-05","open":32221,"high":32614,"low":30499,"close":32073,"volume":1059665,"rsi_14":33.62,"sma_20":35487.5,"sma_60":30893.33,"sma_120":28166.67},{"date":"2025-11-06","open":32910,"high":33156,"low":31877,"close":32762,"volume":538499,"rsi_14":43.26,"sma_20":35402.5,"sma_60":31000.0,"sma_120":28248.75},{"date":"2025-11-07","open":31827,"high":32368,"low":30401,"close":31090,"volume":665172,"rsi_14":28.77,"sma_20":35155.0,"sma_60":31090.83,"sma_120":28313.33},{"date":"2025-11-10","open":31434,"high":32073,"low":30598,"close":32024,"volume":491815,"rsi_14":35.34,"sma_20":34940.0,"sma_60":31186.67,"sma_120":28381.25},{"date":"2025-11-11","open":32762,"high":33008,"low":31188,"close":31680,"volume":720286,"rsi_14":35.34,"sma_20":34782.5,"sma_60":31282.5,"sma_120":28450.0},{"date":"2025-11-12","open":31434,"high":32172,"low":31089,"close":32123,"volume":466485,"rsi_14":40.27,"sma_20":34605.0,"sma_60":31393.33,"sma_120":28527.5},{"date":"2025-11-13","open":31729,"high":32614,"low":31483,"close":32467,"volume":485593,"rsi_14":32.84,"sma_20":34432.5,"sma_60":31500.83,"sma_120":28617.92},{"date":"2025-11-14","open":31286,"high":31335,"low":30548,"close":30598,"volume":637978,"rsi_14":23.79,"sma_20":34250.0,"sma_60":31567.5,"sma_120":28691.67},{"date":"2025-11-17","open":31090,"high":31286,"low":30204,"close":31090,"volume":485904,"rsi_14":30.19,"sma_20":34017.5,"sma_60":31648.33,"sma_120":28769.58},{"date":"2025-11-18","open":30401,"high":30548,"low":29171,"close":29417,"volume":558124,"rsi_14":26.89,"sma_20":33715.0,"sma_60":31708.33,"sma_120":28840.83},{"date":"2025-11-19","open":29220,"high":29319,"low":28138,"close":28581,"volume":449558,"rsi_14":25.6,"sma_20":33387.5,"sma_60":31763.33,"sma_120":28905.42},{"date":"2025-11-20","open":29909,"high":30204,"low":29122,"close":29663,"volume":641187,"rsi_14":32.95,"sma_20":33152.5,"sma_60":31840.83,"sma_120":28974.58},{"date":"2025-11-21","open":28433,"high":28777,"low":27646,"close":27892,"volume":722064,"rsi_14":27.74,"sma_20":32747.5,"sma_60":31896.67,"sma_120":29028.75},{"date":"2025-11-24","open":28532,"high":28581,"low":27498,"close":27744,"volume":347820,"rsi_14":29.03,"sma_20":32305.0,"sma_60":31942.5,"sma_120":29077.5},{"date":"2025-11-25","open":28581,"high":28728,"low":27400,"close":27794,"volume":383575,"rsi_14":32.67,"sma_20":31927.5,"sma_60":31982.5,"sma_120":29122.5},{"date":"2025-11-26","open":28089,"high":28433,"low":27597,"close":28335,"volume":489987,"rsi_14":31.85,"sma_20":31597.5,"sma_60":32032.5,"sma_120":29177.08},{"date":"2025-11-27","open":28630,"high":28876,"low":28138,"close":28335,"volume":365313,"rsi_14":36.92,"sma_20":31280.0,"sma_60":32090.0,"sma_120":29233.75},{"date":"2025-11-28","open":28827,"high":29761,"low":28581,"close":29761,"volume":534930,"rsi_14":39.73,"sma_20":31062.5,"sma_60":32149.17,"sma_120":29300.42},{"date":"2025-12-01","open":30893,"high":31139,"low":30302,"close":30794,"volume":888050,"rsi_14":46.22,"sma_20":30885.0,"sma_60":32245.0,"sma_120":29370.83},{"date":"2025-12-02","open":31532,"high":31532,"low":30548,"close":30745,"volume":319673,"rsi_14":43.91,"sma_20":30745.0,"sma_60":32336.67,"sma_120":29431.25},{"date":"2025-12-03","open":31286,"high":31335,"low":30450,"close":30499,"volume":323008,"rsi_14":41.23,"sma_20":30665.0,"sma_60":32418.33,"sma_120":29488.33},{"date":"2025-12-04","open":30253,"high":30598,"low":29614,"close":30056,"volume":360885,"rsi_14":47.24,"sma_20":30527.5,"sma_60":32479.17,"sma_120":29512.08},{"date":"2025-12-05","open":29909,"high":30056,"low":29466,"close":29811,"volume":260697,"rsi_14":43.3,"sma_20":30462.5,"sma_60":32535.83,"sma_120":29527.08},{"date":"2025-12-08","open":30106,"high":30155,"low":29515,"close":29909,"volume":222032,"rsi_14":53.09,"sma_20":30355.0,"sma_60":32592.5,"sma_120":29550.0},{"date":"2025-12-09","open":29909,"high":30056,"low":29466,"close":29614,"volume":259008,"rsi_14":56.95,"sma_20":30250.0,"sma_60":32637.5,"sma_120":29565.83},{"date":"2025-12-10","open":29515,"high":29811,"low":29073,"close":29171,"volume":292481,"rsi_14":46.38,"sma_20":30100.0,"sma_60":32668.33,"sma_120":29577.92},{"date":"2025-12-11","open":29565,"high":29663,"low":28581,"close":28974,"volume":532105,"rsi_14":60.38,"sma_20":29922.5,"sma_60":32699.17,"sma_120":29585.83},{"date":"2025-12-12","open":29023,"high":29073,"low":28532,"close":28974,"volume":555540,"rsi_14":62.14,"sma_20":29840.0,"sma_60":32710.83,"sma_120":29596.25},{"date":"2025-12-15","open":28138,"high":28679,"low":27990,"close":28384,"volume":388191,"rsi_14":55.26,"sma_20":29702.5,"sma_60":32684.17,"sma_120":29602.08},{"date":"2025-12-16","open":28236,"high":28433,"low":27597,"close":27695,"volume":369765,"rsi_14":44.44,"sma_20":29615.0,"sma_60":32639.17,"sma_120":29606.67},{"date":"2025-12-17","open":27941,"high":28925,"low":27941,"close":28876,"volume":397316,"rsi_14":53.9,"sma_20":29630.0,"sma_60":32629.17,"sma_120":29619.58},{"date":"2025-12-18","open":28532,"high":28679,"low":27941,"close":28138,"volume":328624,"rsi_14":37.01,"sma_20":29552.5,"sma_60":32595.83,"sma_120":29618.33},{"date":"2025-12-19","open":28630,"high":28728,"low":28040,"close":28236,"volume":237009,"rsi_14":25.93,"sma_20":29570.0,"sma_60":32521.67,"sma_120":29613.75},{"date":"2025-12-22","open":29023,"high":29761,"low":28679,"close":29466,"volume":552659,"rsi_14":40.15,"sma_20":29657.5,"sma_60":32450.0,"sma_120":29624.58},{"date":"2025-12-23","open":29958,"high":30106,"low":29466,"close":29909,"volume":435663,"rsi_14":45.59,"sma_20":29765.0,"sma_60":32382.5,"sma_120":29646.67},{"date":"2025-12-24","open":30106,"high":30106,"low":29466,"close":29565,"volume":250109,"rsi_14":46.27,"sma_20":29827.5,"sma_60":32292.5,"sma_120":29666.25},{"date":"2025-12-26","open":29860,"high":30598,"low":29811,"close":30450,"volume":829929,"rsi_14":54.42,"sma_20":29935.0,"sma_60":32235.83,"sma_120":29699.58},{"date":"2025-12-29","open":31300,"high":33300,"low":30150,"close":33200,"volume":1665943,"rsi_14":64.74,"sma_20":30082.5,"sma_60":32222.5,"sma_120":29743.75},{"date":"2025-12-30","open":32500,"high":33900,"low":32300,"close":33500,"volume":898477,"rsi_14":67.89,"sma_20":30192.5,"sma_60":32212.5,"sma_120":29797.08},{"date":"2026-01-02","open":33500,"high":34500,"low":33050,"close":34450,"volume":1281946,"rsi_14":74.0,"sma_20":30352.5,"sma_60":32224.17,"sma_120":29860.83},{"date":"2026-01-05","open":35250,"high":35400,"low":34150,"close":35000,"volume":1433555,"rsi_14":76.81,"sma_20":30552.5,"sma_60":32235.0,"sma_120":29930.42},{"date":"2026-01-06","open":35000,"high":39150,"low":34350,"close":39150,"volume":4379904,"rsi_14":83.45,"sma_20":30982.5,"sma_60":32304.17,"sma_120":30037.5},{"date":"2026-01-07","open":36250,"high":36250,"low":33000,"close":33200,"volume":15189295,"rsi_14":60.96,"sma_20":31127.5,"sma_60":32248.33,"sma_120":30097.92},{"date":"2026-01-08","open":34250,"high":35500,"low":33800,"close":34400,"volume":3353935,"rsi_14":65.36,"sma_20":31327.5,"sma_60":32207.5,"sma_120":30165.83},{"date":"2026-01-09","open":33600,"high":34750,"low":32700,"close":33100,"volume":1808902,"rsi_14":59.17,"sma_20":31477.5,"sma_60":32170.0,"sma_120":30224.58},{"date":"2026-01-12","open":34000,"high":34200,"low":33100,"close":33600,"volume":1071261,"rsi_14":62.38,"sma_20":31675.0,"sma_60":32126.67,"sma_120":30287.5},{"date":"2026-01-13","open":34100,"high":34250,"low":32900,"close":33450,"volume":1321847,"rsi_14":61.73,"sma_20":31875.0,"sma_60":32076.67,"sma_120":30348.75},{"date":"2026-01-14","open":33950,"high":34300,"low":33500,"close":34100,"volume":1053268,"rsi_14":60.56,"sma_20":32107.5,"sma_60":32065.83,"sma_120":30417.08},{"date":"2026-01-15","open":33700,"high":35400,"low":33400,"close":34500,"volume":1545108,"rsi_14":60.46,"sma_20":32390.0,"sma_60":32036.67,"sma_120":30487.5},{"date":"2026-01-16","open":35500,"high":37050,"low":35150,"close":35750,"volume":4418185,"rsi_14":62.24,"sma_20":33090.0,"sma_60":32035.83,"sma_120":30570.83},{"date":"2026-01-19","open":35400,"high":35500,"low":34600,"close":35100,"volume":1219742,"rsi_14":55.28,"sma_20":33415.0,"sma_60":32040.0,"sma_120":30652.08},{"date":"2026-01-20","open":35000,"high":35000,"low":33250,"close":33800,"volume":1301255,"rsi_14":50.79,"sma_20":33670.0,"sma_60":31995.83,"sma_120":30725.0},{"date":"2026-01-21","open":32950,"high":33450,"low":32200,"close":32850,"volume":1211555,"rsi_14":45.79,"sma_20":33815.0,"sma_60":31925.83,"sma_120":30791.67},{"date":"2026-01-22","open":33950,"high":34000,"low":32900,"close":33250,"volume":994092,"rsi_14":45.36,"sma_20":33957.5,"sma_60":31883.33,"sma_120":30864.58},{"date":"2026-01-23","open":33250,"high":34250,"low":33050,"close":34000,"volume":965498,"rsi_14":33.33,"sma_20":34155.0,"sma_60":31860.0,"sma_120":30935.0},{"date":"2026-01-26","open":35000,"high":36200,"low":34650,"close":35850,"volume":2547623,"rsi_14":61.67,"sma_20":34400.0,"sma_60":31871.67,"sma_120":31020.83},{"date":"2026-01-27","open":36200,"high":38500,"low":35950,"close":37550,"volume":3142771,"rsi_14":63.29,"sma_20":34617.5,"sma_60":31920.83,"sma_120":31107.92},{"date":"2026-01-28","open":39200,"high":44000,"low":38450,"close":44000,"volume":7649541,"rsi_14":82.06,"sma_20":35142.5,"sma_60":32073.33,"sma_120":31250.83},{"date":"2026-01-29","open":46650,"high":47000,"low":40050,"close":44350,"volume":4520785,"rsi_14":81.9,"sma_20":35637.5,"sma_60":32245.0,"sma_120":31413.75},{"date":"2026-01-30","open":44050,"high":48800,"low":43800,"close":46500,"volume":4383831,"rsi_14":84.62,"sma_20":36212.5,"sma_60":32476.67,"sma_120":31596.67},{"date":"2026-02-02","open":45000,"high":45950,"low":41750,"close":42650,"volume":2824527,"rsi_14":69.39,"sma_20":36387.5,"sma_60":32632.5,"sma_120":31742.5},{"date":"2026-02-03","open":44850,"high":47550,"low":44150,"close":46800,"volume":2206840,"rsi_14":73.84,"sma_20":37067.5,"sma_60":32885.83,"sma_120":31908.33},{"date":"2026-02-04","open":45550,"high":47000,"low":45000,"close":45850,"volume":1503691,"rsi_14":69.8,"sma_20":37640.0,"sma_60":33054.17,"sma_120":32072.5},{"date":"2026-02-05","open":44600,"high":47000,"low":44000,"close":45100,"volume":1558970,"rsi_14":67.81,"sma_20":38240.0,"sma_60":33263.33,"sma_120":32225.0},{"date":"2026-02-06","open":43900,"high":47500,"low":42500,"close":45850,"volume":2063486,"rsi_14":70.4,"sma_20":38852.5,"sma_60":33490.83,"sma_120":32386.67},{"date":"2026-02-09","open":48600,"high":48600,"low":44550,"close":46450,"volume":2016683,"rsi_14":74.66,"sma_20":39502.5,"sma_60":33720.83,"sma_120":32557.08},{"date":"2026-02-10","open":46300,"high":46400,"low":43950,"close":44300,"volume":970417,"rsi_14":71.32,"sma_20":40012.5,"sma_60":33909.17,"sma_120":32705.0},{"date":"2026-02-11","open":43250,"high":44200,"low":42550,"close":43200,"volume":964372,"rsi_14":68.06,"sma_20":40447.5,"sma_60":34110.83,"sma_120":32839.17},{"date":"2026-02-12","open":43900,"high":43950,"low":42050,"close":42500,"volume":1696058,"rsi_14":65.45,"sma_20":40785.0,"sma_60":34292.5,"sma_120":32970.42},{"date":"2026-02-13","open":42500,"high":43500,"low":42150,"close":42600,"volume":1400174,"rsi_14":63.11,"sma_20":41127.5,"sma_60":34504.17,"sma_120":33106.25},{"date":"2026-02-19","open":43150,"high":47475,"low":42800,"close":46250,"volume":3609635,"rsi_14":65.7,"sma_20":41685.0,"sma_60":34790.83,"sma_120":33277.08},{"date":"2026-02-20","open":46250,"high":46850,"low":45000,"close":45900,"volume":1530519,"rsi_14":54.4,"sma_20":42290.0,"sma_60":35053.33,"sma_120":33447.08},{"date":"2026-02-23","open":46750,"high":47250,"low":44700,"close":45000,"volume":2331751,"rsi_14":51.47,"sma_20":42897.5,"sma_60":35330.83,"sma_120":33613.75},{"date":"2026-02-24","open":43150,"high":43500,"low":40500,"close":40950,"volume":13708003,"rsi_14":38.46,"sma_20":43282.5,"sma_60":35543.33,"sma_120":33742.92},{"date":"2026-02-25","open":42000,"high":42050,"low":40950,"close":41000,"volume":3122388,"rsi_14":45.93,"sma_20":43632.5,"sma_60":35755.83,"sma_120":33869.17},{"date":"2026-02-26","open":41800,"high":45750,"low":41400,"close":43300,"volume":7494833,"rsi_14":40.49,"sma_20":44327.5,"sma_60":37811.67,"sma_120":33805.0},{"date":"2026-02-27","open":42550,"high":46450,"low":41800,"close":44850,"volume":4737693,"rsi_14":47.37,"sma_20":44370.0,"sma_60":36265.0,"sma_120":34177.5},{"date":"2026-03-03","open":43750,"high":48500,"low":43000,"close":43200,"volume":8290323,"rsi_14":45.23,"sma_20":44330.0,"sma_60":36480.83,"sma_120":34315.0},{"date":"2026-03-04","open":42550,"high":44500,"low":37950,"close":37950,"volume":4961029,"rsi_14":33.81,"sma_20":44010.0,"sma_60":36591.67,"sma_120":34418.33},{"date":"2026-03-05","open":42200,"high":46950,"low":41400,"close":44950,"volume":5224317,"rsi_14":47.56,"sma_20":43932.5,"sma_60":36820.0,"sma_120":34578.33},{"date":"2026-03-06","open":45250,"high":48500,"low":44150,"close":47850,"volume":4983211,"rsi_14":55.63,"sma_20":44192.5,"sma_60":37100.83,"sma_120":34759.58},{"date":"2026-03-09","open":45000,"high":47750,"low":42800,"close":43500,"volume":3663326,"rsi_14":50.43,"sma_20":44027.5,"sma_60":37316.67,"sma_120":34897.92},{"date":"2026-03-10","open":46900,"high":47400,"low":44700,"close":45700,"volume":3643697,"rsi_14":54.41,"sma_20":44020.0,"sma_60":37573.33,"sma_120":35054.58},{"date":"2026-03-11","open":46850,"high":46900,"low":42900,"close":43600,"volume":2868965,"rsi_14":51.31,"sma_20":43945.0,"sma_60":37793.33,"sma_120":35192.92},{"date":"2026-03-12","open":42900,"high":43900,"low":42550,"close":43250,"volume":1553752,"rsi_14":45.71,"sma_20":43815.0,"sma_60":38012.5,"sma_120":35325.0},{"date":"2026-03-13","open":42200,"high":42950,"low":41300,"close":42650,"volume":1269784,"rsi_14":45.39,"sma_20":43625.0,"sma_60":38229.17,"sma_120":35448.75},{"date":"2026-03-16","open":42650,"high":44000,"low":42150,"close":43850,"volume":1696678,"rsi_14":48.38,"sma_20":43602.5,"sma_60":39437.5,"sma_120":35072.92},{"date":"2026-03-17","open":45100,"high":45650,"low":44000,"close":44050,"volume":2157475,"rsi_14":54.89,"sma_20":43645.0,"sma_60":38712.5,"sma_120":35711.67},{"date":"2026-03-18","open":45200,"high":51400,"low":45000,"close":50000,"volume":12172289,"rsi_14":61.97,"sma_20":44020.0,"sma_60":39065.0,"sma_120":35874.58},{"date":"2026-03-19","open":48300,"high":53900,"low":48150,"close":51700,"volume":7999664,"rsi_14":61.35,"sma_20":44475.0,"sma_60":39457.5,"sma_120":36048.33},{"date":"2026-03-20","open":52700,"high":52700,"low":49250,"close":51200,"volume":3954173,"rsi_14":58.83,"sma_20":44722.5,"sma_60":39821.67,"sma_120":36225.42},{"date":"2026-03-23","open":49250,"high":53300,"low":49200,"close":49200,"volume":5069604,"rsi_14":58.26,"sma_20":44887.5,"sma_60":40165.0,"sma_120":36380.42},{"date":"2026-03-24","open":51200,"high":51300,"low":47000,"close":48750,"volume":3143485,"rsi_14":67.14,"sma_20":45075.0,"sma_60":40499.17,"sma_120":36510.42},{"date":"2026-03-25","open":49500,"high":51200,"low":48900,"close":49750,"volume":2877763,"rsi_14":59.41,"sma_20":45515.0,"sma_60":40829.17,"sma_120":36639.58},{"date":"2026-03-26","open":48500,"high":49000,"low":45500,"close":45650,"volume":2325452,"rsi_14":45.88,"sma_20":45747.5,"sma_60":41083.33,"sma_120":36732.92},{"date":"2026-03-27","open":43850,"high":46700,"low":43800,"close":45150,"volume":2068823,"rsi_14":53.61,"sma_20":45840.0,"sma_60":41335.0,"sma_120":36813.75},{"date":"2026-03-30","open":42700,"high":43850,"low":42150,"close":42900,"volume":1292977,"rsi_14":43.89,"sma_20":45742.5,"sma_60":41534.17,"sma_120":36885.0},{"date":"2026-03-31","open":41850,"high":43800,"low":40900,"close":40900,"volume":1721690,"rsi_14":44.08,"sma_20":45627.5,"sma_60":41662.5,"sma_120":36942.5},{"date":"2026-04-01","open":43500,"high":44900,"low":42850,"close":44500,"volume":1473358,"rsi_14":52.4,"sma_20":45955.0,"sma_60":41845.83,"sma_120":37029.17},{"date":"2026-04-02","open":44950,"high":44950,"low":40350,"close":40850,"volume":1837287,"rsi_14":46.91,"sma_20":45750.0,"sma_60":41952.5,"sma_120":37088.33},{"date":"2026-04-03","open":42200,"high":42500,"low":41000,"close":42000,"volume":1130311,"rsi_14":46.82,"sma_20":45457.5,"sma_60":42069.17,"sma_120":37152.08},{"date":"2026-04-06","open":42250,"high":43200,"low":41250,"close":41600,"volume":945346,"rsi_14":45.81,"sma_20":45362.5,"sma_60":42110.0,"sma_120":37207.08},{"date":"2026-04-07","open":43000,"high":43050,"low":40600,"close":41650,"volume":1322085,"rsi_14":32.12,"sma_20":45160.0,"sma_60":42250.83,"sma_120":37249.58},{"date":"2026-04-08","open":44000,"high":45950,"low":43850,"close":45900,"volume":2603515,"rsi_14":38.8,"sma_20":45275.0,"sma_60":42442.5,"sma_120":37325.0},{"date":"2026-04-09","open":45150,"high":45450,"low":43650,"close":44700,"volume":1285903,"rsi_14":37.78,"sma_20":45347.5,"sma_60":42635.83,"sma_120":37402.92},{"date":"2026-04-10","open":45500,"high":46650,"low":44750,"close":45550,"volume":2283946,"rsi_14":42.83,"sma_20":45492.5,"sma_60":42835.0,"sma_120":37480.83},{"date":"2026-04-13","open":44150,"high":45750,"low":40600,"close":41400,"volume":4188767,"rsi_14":37.39,"sma_20":45370.0,"sma_60":42967.5,"sma_120":37522.08},{"date":"2026-04-14","open":42600,"high":42900,"low":41550,"close":42650,"volume":2376013,"rsi_14":37.93,"sma_20":45300.0,"sma_60":43110.0,"sma_120":37587.92},{"date":"2026-04-15","open":43150,"high":43400,"low":42050,"close":42550,"volume":2678241,"rsi_14":43.9,"sma_20":44927.5,"sma_60":43244.17,"sma_120":37640.42},{"date":"2026-04-16","open":42750,"high":44350,"low":42000,"close":44150,"volume":2558219,"rsi_14":48.11,"sma_20":44550.0,"sma_60":43384.17,"sma_120":37708.75},{"date":"2026-04-17","open":44350,"high":45500,"low":43800,"close":44500,"volume":2142666,"rsi_14":53.25,"sma_20":44215.0,"sma_60":43540.83,"sma_120":37782.92},{"date":"2026-04-20","open":44500,"high":47900,"low":43500,"close":45700,"volume":4022409,"rsi_14":60.08,"sma_20":44040.0,"sma_60":43739.17,"sma_120":37873.33},{"date":"2026-04-21","open":45950,"high":46600,"low":45250,"close":46600,"volume":2269835,"rsi_14":54.98,"sma_20":43932.5,"sma_60":43968.33,"sma_120":37957.92},{"date":"2026-04-22","open":46800,"high":48450,"low":45300,"close":48000,"volume":3614540,"rsi_14":68.97,"sma_20":43845.0,"sma_60":44214.17,"sma_120":38049.17},{"date":"2026-04-23","open":48900,"high":53200,"low":47400,"close":51000,"volume":9848147,"rsi_14":71.74,"sma_20":44112.5,"sma_60":44497.5,"sma_120":38175.83},{"date":"2026-04-24","open":51600,"high":55400,"low":50200,"close":53400,"volume":6316011,"rsi_14":75.99,"sma_20":44525.0,"sma_60":44790.0,"sma_120":38325.83},{"date":"2026-04-27","open":54800,"high":57400,"low":54100,"close":54800,"volume":4303590,"rsi_14":77.34,"sma_20":45120.0,"sma_60":45077.5,"sma_120":38489.58},{"date":"2026-04-28","open":54900,"high":54900,"low":52100,"close":53700,"volume":2575107,"rsi_14":68.66,"sma_20":45760.0,"sma_60":45239.17,"sma_120":38648.75},{"date":"2026-04-29","open":53000,"high":54200,"low":52800,"close":53400,"volume":1492464,"rsi_14":71.75,"sma_20":46205.0,"sma_60":45390.0,"sma_120":39528.33},{"date":"2026-04-30","open":54100,"high":54800,"low":51700,"close":52600,"volume":1674843,"rsi_14":84.19,"sma_20":46382.5,"sma_60":44828.33,"sma_120":44920.42},{"date":"2026-05-04","open":54000,"high":55200,"low":53800,"close":54400,"volume":1966944,"rsi_14":86.93,"sma_20":47412.5,"sma_60":45687.5,"sma_120":39139.58},{"date":"2026-05-06","open":56200,"high":58000,"low":54500,"close":56600,"volume":3949165,"rsi_14":87.6,"sma_20":48162.5,"sma_60":45850.83,"sma_120":39333.75},{"date":"2026-05-07","open":57000,"high":57600,"low":53300,"close":54700,"volume":2031788,"rsi_14":79.85,"sma_20":48815.0,"sma_60":45998.33,"sma_120":39526.25},{"date":"2026-05-08","open":53900,"high":55000,"low":53100,"close":53900,"volume":1391770,"rsi_14":74.94,"sma_20":49215.0,"sma_60":46145.0,"sma_120":39704.17},{"date":"2026-05-11","open":54200,"high":55800,"low":52500,"close":55400,"volume":2239238,"rsi_14":76.33,"sma_20":49750.0,"sma_60":46304.17,"sma_120":39897.5},{"date":"2026-05-12","open":56000,"high":59300,"low":50500,"close":51300,"volume":3527837,"rsi_14":61.86,"sma_20":50037.5,"sma_60":46385.0,"sma_120":40052.92},{"date":"2026-05-13","open":51100,"high":55400,"low":50200,"close":55300,"volume":1896260,"rsi_14":66.29,"sma_20":50732.5,"sma_60":46568.33,"sma_120":40238.75},{"date":"2026-05-14","open":55300,"high":55900,"low":52550,"close":54700,"volume":1498431,"rsi_14":62.93,"sma_20":51335.0,"sma_60":46760.0,"sma_120":40435.42},{"date":"2026-05-15","open":54900,"high":56350,"low":48600,"close":49500,"volume":2443738,"rsi_14":47.33,"sma_20":51682.5,"sma_60":46876.67,"sma_120":40584.58},{"date":"2026-05-18","open":49550,"high":54800,"low":49550,"close":52200,"volume":3246854,"rsi_14":47.89,"sma_20":52085.0,"sma_60":47036.67,"sma_120":40770.42},{"date":"2026-05-19","open":52000,"high":52900,"low":48550,"close":49000,"volume":1674020,"rsi_14":40.4,"sma_20":52310.0,"sma_60":47082.5,"sma_120":40936.67},{"date":"2026-05-20","open":49050,"high":51200,"low":47300,"close":48400,"volume":1647425,"rsi_14":41.08,"sma_20":52445.0,"sma_60":47124.17,"sma_120":41088.75},{"date":"2026-05-21","open":50100,"high":53800,"low":49500,"close":53400,"volume":1891554,"rsi_14":50.0,"sma_20":52785.0,"sma_60":47264.17,"sma_120":41297.5},{"date":"2026-05-22","open":53500,"high":55400,"low":52500,"close":54700,"volume":1702702,"rsi_14":53.01,"sma_20":53120.0,"sma_60":47493.33,"sma_120":41518.33},{"date":"2026-05-26","open":57400,"high":67800,"low":56900,"close":60100,"volume":7530145,"rsi_14":57.4,"sma_20":53575.0,"sma_60":47811.67,"sma_120":41783.75},{"date":"2026-05-27","open":61900,"high":62000,"low":54200,"close":55200,"volume":4986787,"rsi_14":48.3,"sma_20":53665.0,"sma_60":48010.0,"sma_120":42003.75},{"date":"2026-05-28","open":55000,"high":55000,"low":49100,"close":50900,"volume":2666411,"rsi_14":45.64,"sma_20":53470.0,"sma_60":48110.83,"sma_120":42187.92},{"date":"2026-05-29","open":51100,"high":51300,"low":47500,"close":48650,"volume":2793696,"rsi_14":44.17,"sma_20":53217.5,"sma_60":48201.67,"sma_120":42341.25},{"date":"2026-06-01","open":47900,"high":48700,"low":46000,"close":46600,"volume":2815592,"rsi_14":40.35,"sma_20":52877.5,"sma_60":48345.83,"sma_120":42468.75},{"date":"2026-06-02","open":46300,"high":46400,"low":43200,"close":44150,"volume":2855026,"rsi_14":41.87,"sma_20":52455.0,"sma_60":48332.5,"sma_120":42576.25},{"date":"2026-06-04","open":44300,"high":49400,"low":43750,"close":47500,"volume":4280831,"rsi_14":40.99,"sma_20":52110.0,"sma_60":48326.67,"sma_120":42713.75},{"date":"2026-06-05","open":46550,"high":54800,"low":45350,"close":50300,"volume":9723522,"rsi_14":45.16,"sma_20":51795.0,"sma_60":48440.0,"sma_120":42878.33},{"date":"2026-06-08","open":45950,"high":53100,"low":45600,"close":47150,"volume":4447350,"rsi_14":47.3,"sma_20":51417.5,"sma_60":48464.17,"sma_120":43018.75},{"date":"2026-06-09","open":49300,"high":59300,"low":49100,"close":57000,"volume":11026620,"rsi_14":54.74,"sma_20":51572.5,"sma_60":48687.5,"sma_120":43240.42},{"date":"2026-06-10","open":55900,"high":59600,"low":51600,"close":53100,"volume":5647048,"rsi_14":54.0,"sma_20":51457.5,"sma_60":48851.67,"sma_120":43432.08},{"date":"2026-06-11","open":51900,"high":56800,"low":49900,"close":55000,"volume":8519096,"rsi_14":56.27,"sma_20":51642.5,"sma_60":49057.5,"sma_120":43643.33},{"date":"2026-06-12","open":57300,"high":71500,"low":56600,"close":71500,"volume":16855107,"rsi_14":64.12,"sma_20":52452.5,"sma_60":49518.33,"sma_120":43993.75},{"date":"2026-06-15","open":71900,"high":92000,"low":67500,"close":83500,"volume":33421660,"rsi_14":69.25,"sma_20":53892.5,"sma_60":50175.83,"sma_120":44444.17},{"date":"2026-06-16","open":80500,"high":81500,"low":65900,"close":66300,"volume":11016165,"rsi_14":53.58,"sma_20":54732.5,"sma_60":50447.5,"sma_120":44756.25},{"date":"2026-06-17","open":66500,"high":70200,"low":61400,"close":62800,"volume":9398958,"rsi_14":59.19,"sma_20":59112.5,"sma_60":52434.17,"sma_120":46884.58},{"date":"2026-06-18","open":62500,"high":66300,"low":55900,"close":59400,"volume":12589313,"rsi_14":55.04,"sma_20":55782.5,"sma_60":50769.17,"sma_120":45295.42},{"date":"2026-06-19","open":61700,"high":63200,"low":54700,"close":56600,"volume":10142673,"rsi_14":54.68,"sma_20":56192.5,"sma_60":50892.5,"sma_120":45528.75},{"date":"2026-06-22","open":55100,"high":63500,"low":55000,"close":60000,"volume":7839535,"rsi_14":57.77,"sma_20":56522.5,"sma_60":51080.0,"sma_120":45789.58},{"date":"2026-06-23","open":59500,"high":59700,"low":52900,"close":53000,"volume":3590650,"rsi_14":54.88,"sma_20":56437.5,"sma_60":51134.17,"sma_120":45981.67},{"date":"2026-06-24","open":53000,"high":54200,"low":49600,"close":50600,"volume":3917581,"rsi_14":51.73,"sma_20":55962.5,"sma_60":51216.67,"sma_120":46150.0},{"date":"2026-06-25","open":53000,"high":54000,"low":49250,"close":51000,"volume":3226052,"rsi_14":50.4,"sma_20":55752.5,"sma_60":51314.17,"sma_120":46324.58},{"date":"2026-06-26","open":50000,"high":54100,"low":48600,"close":52700,"volume":5163847,"rsi_14":53.23,"sma_20":55842.5,"sma_60":51477.5,"sma_120":46505.83},{"date":"2026-06-29","open":53800,"high":57900,"low":51200,"close":53700,"volume":5721566,"rsi_14":47.86,"sma_20":56095.0,"sma_60":51690.83,"sma_120":46676.67},{"date":"2026-06-30","open":55300,"high":57700,"low":52200,"close":54000,"volume":5330208,"rsi_14":50.61,"sma_20":56465.0,"sma_60":51849.17,"sma_120":46847.5},{"date":"2026-07-01","open":54900,"high":58900,"low":50100,"close":50200,"volume":12309072,"rsi_14":46.82,"sma_20":56767.5,"sma_60":52005.0,"sma_120":46978.75},{"date":"2026-07-02","open":48350,"high":50800,"low":43500,"close":43700,"volume":6190740,"rsi_14":28.75,"sma_20":56577.5,"sma_60":52033.33,"sma_120":47051.25},{"date":"2026-07-03","open":44000,"high":49200,"low":43850,"close":48500,"volume":7569227,"rsi_14":19.93,"sma_20":56487.5,"sma_60":52148.33,"sma_120":47129.17},{"date":"2026-07-06","open":48500,"high":48500,"low":43350,"close":44500,"volume":3658133,"rsi_14":25.78,"sma_20":56355.0,"sma_60":52195.83,"sma_120":47223.33},{"date":"2026-07-07","open":44100,"high":45600,"low":40650,"close":41500,"volume":3092117,"rsi_14":26.07,"sma_20":55580.0,"sma_60":52122.5,"sma_120":47282.5},{"date":"2026-07-08","open":39850,"high":40850,"low":37950,"close":38250,"volume":2664280,"rsi_14":26.16,"sma_20":54837.5,"sma_60":52015.0,"sma_120":47325.42},{"date":"2026-07-09","open":38650,"high":41400,"low":38300,"close":39300,"volume":3222636,"rsi_14":29.69,"sma_20":54052.5,"sma_60":51910.83,"sma_120":47372.92},{"date":"2026-07-10","open":41000,"high":45500,"low":40000,"close":44400,"volume":3942883,"rsi_14":32.39,"sma_20":52697.5,"sma_60":51960.83,"sma_120":47464.17},{"date":"2026-07-13","open":44950,"high":47750,"low":41850,"close":41900,"volume":3391992,"rsi_14":36.06,"sma_20":50617.5,"sma_60":51948.33,"sma_120":47529.17},{"date":"2026-07-14","open":41900,"high":43800,"low":39250,"close":42000,"volume":2882851,"rsi_14":38.53,"sma_20":49402.5,"sma_60":51939.17,"sma_120":47591.67},{"date":"2026-07-15","open":44400,"high":47300,"low":43150,"close":46700,"volume":3937640,"rsi_14":44.86,"sma_20":48597.5,"sma_60":51981.67,"sma_120":47682.92},{"date":"2026-07-16","open":44200,"high":44750,"low":42300,"close":42500,"volume":1883722,"rsi_14":38.49,"sma_20":47752.5,"sma_60":51948.33,"sma_120":47744.58},{"date":"2026-07-20","open":40500,"high":43000,"low":38900,"close":39500,"volume":2196318,"rsi_14":34.67,"sma_20":46897.5,"sma_60":51845.0,"sma_120":47792.08},{"date":"2026-07-21","open":39000,"high":39600,"low":37550,"close":39100,"volume":2316087,"rsi_14":33.94,"sma_20":45852.5,"sma_60":51720.0,"sma_120":47844.17},{"date":"2026-07-22","open":40900,"high":42200,"low":38550,"close":38800,"volume":2269025,"rsi_14":36.71,"sma_20":45142.5,"sma_60":51566.67,"sma_120":47890.42},{"date":"2026-07-23","open":39450,"high":40400,"low":38050,"close":39650,"volume":1996771,"rsi_14":44.56,"sma_20":44595.0,"sma_60":51377.5,"sma_120":47937.5},{"date":"2026-07-24","open":38850,"high":38900,"low":35600,"close":35650,"volume":2409089,"rsi_14":32.37,"sma_20":43827.5,"sma_60":51081.67,"sma_120":47935.83},{"date":"2026-07-27","open":36450,"high":38350,"low":35650,"close":37500,"volume":1991076,"rsi_14":39.8,"sma_20":43067.5,"sma_60":50793.33,"sma_120":47935.42},{"date":"2026-07-28","open":34750,"high":35100,"low":32250,"close":32700,"volume":1859110,"rsi_14":37.81,"sma_20":42017.5,"sma_60":50443.33,"sma_120":47841.25},{"date":"2026-07-29","open":32850,"high":33950,"low":27450,"close":29650,"volume":3302849,"rsi_14":38.02,"sma_20":40800.0,"sma_60":50047.5,"sma_120":47718.75},{"date":"2026-07-30","open":28050,"high":30850,"low":28050,"close":28550,"volume":1939703,"rsi_14":35.05,"sma_20":39717.5,"sma_60":49646.67,"sma_120":47569.17},{"date":"2026-07-31","open":31900,"high":35300,"low":31450,"close":34600,"volume":4780332,"rsi_14":36.72,"sma_20":39262.5,"sma_60":49316.67,"sma_120":47502.08},{"date":"2026-08-03","open":33300,"high":35050,"low":32600,"close":33950,"volume":1780149,"rsi_14":38.66,"sma_20":38535.0,"sma_60":48939.17,"sma_120":47395.0},{"date":"2026-08-04","open":34000,"high":36700,"low":33550,"close":35400,"volume":1965819,"rsi_14":40.93,"sma_20":38080.0,"sma_60":48617.5,"sma_120":47307.92},{"date":"2026-08-05","open":37150,"high":37450,"low":35050,"close":36600,"volume":2521025,"rsi_14":34.65,"sma_20":37835.0,"sma_60":48329.17,"sma_120":47237.08},{"date":"2026-08-06","open":35950,"high":37000,"low":34900,"close":35800,"volume":1507109,"rsi_14":38.64,"sma_20":37712.5,"sma_60":48002.5,"sma_120":47153.33},{"date":"2026-08-07","open":36250,"high":37200,"low":33600,"close":34400,"volume":1344293,"rsi_14":40.86,"sma_20":37467.5,"sma_60":47720.83,"sma_120":47052.92},{"date":"2026-08-10","open":34800,"high":37250,"low":34500,"close":36950,"volume":2026180,"rsi_14":46.42,"sma_20":37095.0,"sma_60":47415.0,"sma_120":46991.67},{"date":"2026-08-11","open":36500,"high":38600,"low":35800,"close":38400,"volume":1877828,"rsi_14":49.36,"sma_20":36920.0,"sma_60":47143.33,"sma_120":46951.67},{"date":"2026-08-12","open":38550,"high":39050,"low":37700,"close":38650,"volume":1688394,"rsi_14":48.37,"sma_20":36752.5,"sma_60":46962.5,"sma_120":46919.58},{"date":"2026-08-13","open":39400,"high":41500,"low":38850,"close":41200,"volume":2870268,"rsi_14":59.52,"sma_20":36477.5,"sma_60":46779.17,"sma_120":46907.92},{"date":"2026-08-14","open":42250,"high":42300,"low":38900,"close":40400,"volume":2322000,"rsi_14":55.16,"sma_20":36372.5,"sma_60":46635.83,"sma_120":46859.17},{"date":"2026-08-18","open":40800,"high":45550,"low":40750,"close":42650,"volume":6642824,"rsi_14":69.47,"sma_20":36530.0,"sma_60":46540.0,"sma_120":46832.08},{"date":"2026-08-19","open":40500,"high":46900,"low":39800,"close":45700,"volume":6419914,"rsi_14":81.41,"sma_20":36860.0,"sma_60":46411.67,"sma_120":46837.92},{"date":"2026-08-20","open":45950,"high":49300,"low":45250,"close":48000,"volume":5280243,"rsi_14":86.36,"sma_20":37320.0,"sma_60":46300.0,"sma_120":46896.67},{"date":"2026-08-21","open":47550,"high":48450,"low":43900,"close":44900,"volume":2509334,"rsi_14":71.64,"sma_20":37582.5,"sma_60":46046.67,"sma_120":46929.17},{"date":"2026-08-24","open":44900,"high":46350,"low":43950,"close":43950,"volume":1420995,"rsi_14":70.75,"sma_20":37997.5,"sma_60":45859.17,"sma_120":46934.58},{"date":"2026-08-25","open":43050,"high":48750,"low":43000,"close":48500,"volume":3661601,"rsi_14":74.08,"sma_20":38547.5,"sma_60":45819.17,"sma_120":46965.0},{"date":"2026-08-26","open":48000,"high":48850,"low":47100,"close":48500,"volume":1987915,"rsi_14":72.88,"sma_20":39337.5,"sma_60":45816.67,"sma_120":47009.17},{"date":"2026-08-27","open":49800,"high":51000,"low":48050,"close":50500,"volume":2984684,"rsi_14":77.02,"sma_20":40380.0,"sma_60":45881.67,"sma_120":47113.75},{"date":"2026-08-28","open":50100,"high":53000,"low":50000,"close":51100,"volume":2671914,"rsi_14":81.63,"sma_20":41507.5,"sma_60":45997.5,"sma_120":47165.0},{"date":"2026-08-31","open":50000,"high":51000,"low":49100,"close":50200,"volume":1685264,"rsi_14":76.77,"sma_20":42287.5,"sma_60":46042.5,"sma_120":47184.58},{"date":"2026-09-01","open":49550,"high":51750,"low":48200,"close":51000,"volume":1734635,"rsi_14":76.14,"sma_20":43140.0,"sma_60":46054.17,"sma_120":47247.08},{"date":"2026-09-02","open":49150,"high":51900,"low":48650,"close":50400,"volume":1461785,"rsi_14":74.03,"sma_20":43890.0,"sma_60":46108.33,"sma_120":47286.25},{"date":"2026-09-03","open":51200,"high":52500,"low":49050,"close":50200,"volume":1783882,"rsi_14":70.36,"sma_20":44570.0,"sma_60":45995.0,"sma_120":47341.25},{"date":"2026-09-04","open":50500,"high":51300,"low":48950,"close":50800,"volume":1524276,"rsi_14":73.74,"sma_20":45320.0,"sma_60":45956.67,"sma_120":47404.17},{"date":"2026-09-07","open":52000,"high":53950,"low":51300,"close":53300,"volume":2590181,"rsi_14":74.04,"sma_20":46265.0,"sma_60":45928.33,"sma_120":47492.92},{"date":"2026-09-08","open":53500,"high":55900,"low":53100,"close":53300,"volume":2713737,"rsi_14":69.9,"sma_20":47082.5,"sma_60":45625.0,"sma_120":47571.67},{"date":"2026-09-09","open":54100,"high":57600,"low":53900,"close":56000,"volume":2830465,"rsi_14":70.51,"sma_20":47962.5,"sma_60":45166.67,"sma_120":47671.25},{"date":"2026-09-10","open":55000,"high":60300,"low":53000,"close":55600,"volume":6946290,"rsi_14":81.85,"sma_20":48810.0,"sma_60":44988.33,"sma_120":47717.92},{"date":"2026-09-11","open":53300,"high":55200,"low":53000,"close":53300,"volume":1404269,"rsi_14":75.76,"sma_20":49415.0,"sma_60":44830.0,"sma_120":47731.25},{"date":"2026-09-14","open":51600,"high":53600,"low":50500,"close":50900,"volume":1180278,"rsi_14":57.5,"sma_20":49940.0,"sma_60":44688.33,"sma_120":47728.75},{"date":"2026-09-15","open":51100,"high":53700,"low":50500,"close":53000,"volume":1201571,"rsi_14":62.43,"sma_20":50457.5,"sma_60":44628.33,"sma_120":47760.42},{"date":"2026-09-16","open":51900,"high":53700,"low":51200,"close":53600,"volume":1100488,"rsi_14":59.28,"sma_20":50852.5,"sma_60":44521.67,"sma_120":47800.83},{"date":"2026-09-17","open":53800,"high":54400,"low":52800,"close":54100,"volume":1035485,"rsi_14":59.04,"sma_20":51157.5,"sma_60":44540.0,"sma_120":47837.08},{"date":"2026-09-18","open":54500,"high":54600,"low":52900,"close":53700,"volume":1065200,"rsi_14":60.87,"sma_20":51597.5,"sma_60":44591.67,"sma_120":47904.17},{"date":"2026-09-21","open":54000,"high":55400,"low":52700,"close":55300,"volume":1410590,"rsi_14":62.72,"sma_20":52165.0,"sma_60":44663.33,"sma_120":47988.75},{"date":"2026-09-22","open":56000,"high":56000,"low":53400,"close":54100,"volume":1276316,"rsi_14":60.57,"sma_20":52445.0,"sma_60":44686.67,"sma_120":48082.08},{"date":"2026-09-23","open":55200,"high":56100,"low":54100,"close":55600,"volume":1404443,"rsi_14":64.36,"sma_20":52800.0,"sma_60":44718.33,"sma_120":48204.58},{"date":"2026-09-28","open":55500,"high":57200,"low":54800,"close":55400,"volume":1498957,"rsi_14":62.5,"sma_20":53045.0,"sma_60":44741.67,"sma_120":48295.42},{"date":"2026-09-29","open":55800,"high":61700,"low":55800,"close":61700,"volume":5007117,"rsi_14":68.92,"sma_20":53575.0,"sma_60":44933.33,"sma_120":48469.17},{"date":"2026-09-30","open":61100,"high":66000,"low":60100,"close":63500,"volume":3460971,"rsi_14":71.25,"sma_20":54240.0,"sma_60":45263.33,"sma_120":48648.33},{"date":"2026-10-01","open":63600,"high":69800,"low":63000,"close":69600,"volume":4527388,"rsi_14":74.82,"sma_20":55170.0,"sma_60":45615.0,"sma_120":48881.67},{"date":"2026-10-02","open":69000,"high":69400,"low":64300,"close":66200,"volume":3595894,"rsi_14":67.43,"sma_20":55960.0,"sma_60":45976.67,"sma_120":49086.25},{"date":"2026-10-06","open":66900,"high":69700,"low":65800,"close":69600,"volume":2693609,"rsi_14":75.87,"sma_20":56930.0,"sma_60":46445.0,"sma_120":49283.75},{"date":"2026-10-07","open":68100,"high":70000,"low":64800,"close":65600,"volume":2113429,"rsi_14":72.21,"sma_20":57670.0,"sma_60":46900.83,"sma_120":49457.92},{"date":"2026-10-08","open":65800,"high":66900,"low":63800,"close":64000,"volume":1686478,"rsi_14":66.87,"sma_20":58205.0,"sma_60":47312.5,"sma_120":49611.67},{"date":"2026-10-12","open":63000,"high":64800,"low":59800,"close":60200,"volume":1550212,"rsi_14":59.22,"sma_20":58550.0,"sma_60":47575.83,"sma_120":49768.33},{"date":"2026-10-13","open":59000,"high":63600,"low":57400,"close":62600,"volume":2402448,"rsi_14":61.27,"sma_20":58880.0,"sma_60":47920.83,"sma_120":49934.58},{"date":"2026-10-14","open":61500,"high":61600,"low":56100,"close":56600,"volume":1883664,"rsi_14":53.35,"sma_20":58930.0,"sma_60":48164.17,"sma_120":50051.67},{"date":"2026-10-15","open":54000,"high":54100,"low":47650,"close":47700,"volume":2571645,"rsi_14":42.49,"sma_20":58650.0,"sma_60":48180.83,"sma_120":50081.25},{"date":"2026-10-16","open":50600,"high":55300,"low":50300,"close":53900,"volume":2111873,"rsi_14":49.82,"sma_20":58800.0,"sma_60":48370.83,"sma_120":50159.58},{"date":"2026-10-19","open":52000,"high":55000,"low":50600,"close":54500,"volume":2162484,"rsi_14":48.99,"sma_20":58875.0,"sma_60":48620.83,"sma_120":50232.92},{"date":"2026-10-20","open":52600,"high":52900,"low":48750,"close":48850,"volume":1657615,"rsi_14":44.56,"sma_20":58637.5,"sma_60":48783.33,"sma_120":50251.67},{"date":"2026-10-21","open":51300,"high":52800,"low":49900,"close":51000,"volume":1867117,"rsi_14":40.45,"sma_20":58482.5,"sma_60":48986.67,"sma_120":50276.67},{"date":"2026-10-22","open":49850,"high":51100,"low":47350,"close":48200,"volume":1984544,"rsi_14":36.58,"sma_20":58207.5,"sma_60":49129.17,"sma_120":50253.33},{"date":"2026-10-23","open":45907,"high":47600,"low":44119,"close":47600,"volume":1372622}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1041.6399999999999,"pbr":12.5,"per":45.7,"roa":5.92,"roe":7.69,"grade":"C","comment":"PER 45.79배, ROE 7.69%","revenue":162785426245.0,"analysis":"PER 45.8배입니다. ROE 7.7%입니다. 시가총액 3.93조. 매출 1627.85억, 영업이익 870.02억.","eps_basis":"TTM","debt_ratio":0.29848210331090197,"market_cap":3917480000000,"net_income":85726591370.0,"total_debt":93562712009.0,"ttm_window":"2025Q3~2026Q2","gross_margin":72.58,"total_assets":407024427037.0,"total_equity":313461715028.0,"profit_margin":52.66,"revenue_basis":"TTM","dividend_yield":1.07,"net_income_basis":"TTM","operating_income":87001509282.0,"operating_margin":53.45,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":47600.0,"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":"2022-07-15","close":10333.1963},{"date":"2022-07-18","close":12304.2695},{"date":"2022-07-19","close":13379.3975},{"date":"2022-07-20","close":13498.8574},{"date":"2022-07-21","close":15290.7402},{"date":"2022-07-22","close":14382.8535},{"date":"2022-07-25","close":14430.6367},{"date":"2022-07-26","close":14024.4775},{"date":"2022-07-27","close":13833.3428},{"date":"2022-07-28","close":13451.0732},{"date":"2022-07-29","close":13689.9922},{"date":"2022-08-01","close":13116.5879},{"date":"2022-08-02","close":12782.1045},{"date":"2022-08-03","close":13068.8057},{"date":"2022-08-04","close":12590.9707},{"date":"2022-08-05","close":13259.9404},{"date":"2022-08-08","close":14645.6631},{"date":"2022-08-09","close":15099.6055},{"date":"2022-08-10","close":14550.0947},{"date":"2022-08-11","close":14287.2861},{"date":"2022-08-12","close":13905.0176},{"date":"2022-08-16","close":13379.3975},{"date":"2022-08-17","close":13307.7227},{"date":"2022-08-18","close":14526.2041},{"date":"2022-08-19","close":14167.8271},{"date":"2022-08-22","close":14215.6113},{"date":"2022-08-23","close":13498.8574},{"date":"2022-08-24","close":14406.7451},{"date":"2022-08-25","close":14932.3643},{"date":"2022-08-26","close":15314.6328},{"date":"2022-08-29","close":14406.7451},{"date":"2022-08-30","close":15481.875},{"date":"2022-08-31","close":15959.7119},{"date":"2022-09-01","close":15051.8232},{"date":"2022-09-02","close":14836.7969},{"date":"2022-09-05","close":14287.2861},{"date":"2022-09-06","close":14956.2559},{"date":"2022-09-07","close":14980.1484},{"date":"2022-09-08","close":15864.1436},{"date":"2022-09-13","close":16533.1152},{"date":"2022-09-14","close":16604.7891},{"date":"2022-09-15","close":16294.1973},{"date":"2022-09-16","close":15481.875},{"date":"2022-09-19","close":14932.3643},{"date":"2022-09-20","close":15481.875},{"date":"2022-09-21","close":15625.2256},{"date":"2022-09-22","close":15410.2002},{"date":"2022-09-23","close":15075.7158},{"date":"2022-09-26","close":13976.6934},{"date":"2022-09-27","close":14287.2861},{"date":"2022-09-28","close":14000.584},{"date":"2022-09-29","close":13236.0469},{"date":"2022-09-30","close":13188.2646},{"date":"2022-10-04","close":14191.7197},{"date":"2022-10-05","close":14215.6113},{"date":"2022-10-06","close":14335.0684},{"date":"2022-10-07","close":13737.7754},{"date":"2022-10-11","close":13403.29},{"date":"2022-10-12","close":13116.5879},{"date":"2022-10-13","close":12280.376},{"date":"2022-10-14","close":12638.7529},{"date":"2022-10-17","close":12495.4023},{"date":"2022-10-18","close":13140.4814},{"date":"2022-10-19","close":12590.9707},{"date":"2022-10-20","close":12662.6455},{"date":"2022-10-21","close":12997.1299},{"date":"2022-10-24","close":13713.8828},{"date":"2022-10-25","close":13952.8008},{"date":"2022-10-26","close":13833.3428},{"date":"2022-10-27","close":13618.3164},{"date":"2022-10-28","close":13618.3164},{"date":"2022-10-31","close":13928.9092},{"date":"2022-11-01","close":14048.3682},{"date":"2022-11-02","close":13666.0996},{"date":"2022-11-03","close":13713.8828},{"date":"2022-11-04","close":14096.1523},{"date":"2022-11-07","close":15266.8496},{"date":"2022-11-08","close":15529.6592},{"date":"2022-11-09","close":15768.5762},{"date":"2022-11-10","close":15577.4424},{"date":"2022-11-11","close":16222.5205},{"date":"2022-11-14","close":14956.2559},{"date":"2022-11-15","close":15959.7119},{"date":"2022-11-16","close":15792.4678},{"date":"2022-11-17","close":16007.4941},{"date":"2022-11-18","close":15004.0391},{"date":"2022-11-21","close":14358.9619},{"date":"2022-11-22","close":14000.584},{"date":"2022-11-23","close":14000.584},{"date":"2022-11-24","close":14597.8799},{"date":"2022-11-25","close":14621.7695},{"date":"2022-11-28","close":14215.6113},{"date":"2022-11-29","close":14024.4775},{"date":"2022-11-30","close":14550.0947},{"date":"2022-12-01","close":15219.0654},{"date":"2022-12-02","close":14884.5811},{"date":"2022-12-05","close":15051.8232},{"date":"2022-12-06","close":14406.7451},{"date":"2022-12-07","close":14335.0684},{"date":"2022-12-08","close":14430.6367},{"date":"2022-12-09","close":14597.8799},{"date":"2022-12-12","close":14120.0439},{"date":"2022-12-13","close":13857.2334},{"date":"2022-12-14","close":14096.1523},{"date":"2022-12-15","close":13905.0176},{"date":"2022-12-16","close":13713.8828},{"date":"2022-12-19","close":13666.0996},{"date":"2022-12-20","close":13713.8828},{"date":"2022-12-21","close":13546.6416},{"date":"2022-12-22","close":13689.9922},{"date":"2022-12-23","close":13236.0469},{"date":"2022-12-26","close":13307.7227},{"date":"2022-12-27","close":13833.3428},{"date":"2022-12-28","close":13390.1963},{"date":"2022-12-29","close":12815.3037},{"date":"2023-01-02","close":12791.3506},{"date":"2023-01-03","close":12575.7656},{"date":"2023-01-04","close":13270.4268},{"date":"2023-01-05","close":12911.1191},{"date":"2023-01-06","close":13294.3809},{"date":"2023-01-09","close":13318.335},{"date":"2023-01-10","close":12911.1191},{"date":"2023-01-11","close":12791.3506},{"date":"2023-01-12","close":13150.6572},{"date":"2023-01-13","close":13869.2725},{"date":"2023-01-16","close":14060.9033},{"date":"2023-01-17","close":14084.8574},{"date":"2023-01-18","close":13965.0889},{"date":"2023-01-19","close":13941.1338},{"date":"2023-01-20","close":13893.2266},{"date":"2023-01-25","close":14156.7178},{"date":"2023-01-26","close":13917.1807},{"date":"2023-01-27","close":13869.2725},{"date":"2023-01-30","close":13869.2725},{"date":"2023-01-31","close":13653.6885},{"date":"2023-02-01","close":13749.5039},{"date":"2023-02-02","close":14492.0713},{"date":"2023-02-03","close":14444.166},{"date":"2023-02-06","close":14012.9961},{"date":"2023-02-07","close":14348.3496},{"date":"2023-02-08","close":15282.5498},{"date":"2023-02-09","close":15546.041},{"date":"2023-02-10","close":15090.9189},{"date":"2023-02-13","close":14875.334},{"date":"2023-02-14","close":14851.3799},{"date":"2023-02-15","close":14731.6113},{"date":"2023-02-16","close":14779.5195},{"date":"2023-02-17","close":14755.5645},{"date":"2023-02-20","close":14731.6113},{"date":"2023-02-21","close":14444.166},{"date":"2023-02-22","close":13917.1807},{"date":"2023-02-23","close":14204.626},{"date":"2023-02-24","close":14084.8574},{"date":"2023-02-27","close":14516.0264},{"date":"2023-02-28","close":14516.0264},{"date":"2023-03-02","close":15019.0566},{"date":"2023-03-03","close":15737.6729},{"date":"2023-03-06","close":16504.1953},{"date":"2023-03-07","close":16073.0264},{"date":"2023-03-08","close":15857.4414},{"date":"2023-03-09","close":15929.3027},{"date":"2023-03-10","close":15019.0566},{"date":"2023-03-13","close":14875.334},{"date":"2023-03-14","close":14132.7656},{"date":"2023-03-15","close":15330.4561},{"date":"2023-03-16","close":15541.25},{"date":"2023-03-17","close":17802.4941},{"date":"2023-03-20","close":22229.1621},{"date":"2023-03-21","close":20504.4844},{"date":"2023-03-22","close":22085.4395},{"date":"2023-03-23","close":23139.4082},{"date":"2023-03-24","close":25199.4375},{"date":"2023-03-27","close":25534.791},{"date":"2023-03-28","close":25965.9609},{"date":"2023-03-29","close":25534.791},{"date":"2023-03-30","close":24959.9004},{"date":"2023-03-31","close":24001.748},{"date":"2023-04-03","close":24576.6387},{"date":"2023-04-04","close":23091.5},{"date":"2023-04-05","close":23714.3008},{"date":"2023-04-06","close":22277.0703},{"date":"2023-04-07","close":23426.8535},{"date":"2023-04-10","close":22277.0703},{"date":"2023-04-11","close":21318.918},{"date":"2023-04-12","close":21271.0098},{"date":"2023-04-13","close":22037.5332},{"date":"2023-04-14","close":20983.5625},{"date":"2023-04-17","close":20696.1172},{"date":"2023-04-18","close":20025.4102},{"date":"2023-04-19","close":19881.6875},{"date":"2023-04-20","close":19306.793},{"date":"2023-04-21","close":21127.2852},{"date":"2023-04-24","close":19977.5},{"date":"2023-04-25","close":19737.9629},{"date":"2023-04-26","close":20264.9473},{"date":"2023-04-27","close":21079.3789},{"date":"2023-04-28","close":20600.3008},{"date":"2023-05-02","close":21318.918},{"date":"2023-05-03","close":21893.8086},{"date":"2023-05-04","close":21750.0859},{"date":"2023-05-08","close":20839.8379},{"date":"2023-05-09","close":21702.1797},{"date":"2023-05-10","close":21845.9004},{"date":"2023-05-11","close":21797.9922},{"date":"2023-05-12","close":22756.1445},{"date":"2023-05-15","close":22181.2539},{"date":"2023-05-16","close":21558.4551},{"date":"2023-05-17","close":22468.7012},{"date":"2023-05-18","close":22756.1445},{"date":"2023-05-19","close":23474.7617},{"date":"2023-05-22","close":23426.8535},{"date":"2023-05-23","close":23043.5938},{"date":"2023-05-24","close":22756.1445},{"date":"2023-05-25","close":23139.4082},{"date":"2023-05-26","close":24816.1777},{"date":"2023-05-30","close":25055.7148},{"date":"2023-05-31","close":26157.5918},{"date":"2023-06-01","close":27738.5449},{"date":"2023-06-02","close":26636.6699},{"date":"2023-06-05","close":26109.6855},{"date":"2023-06-07","close":26061.7754},{"date":"2023-06-08","close":25918.0547},{"date":"2023-06-09","close":27594.8242},{"date":"2023-06-12","close":26588.7617},{"date":"2023-06-13","close":27882.2676},{"date":"2023-06-14","close":27546.9141},{"date":"2023-06-15","close":29511.1289},{"date":"2023-06-16","close":30133.9297},{"date":"2023-06-19","close":29223.6855},{"date":"2023-06-20","close":29032.0527},{"date":"2023-06-21","close":27690.6367},{"date":"2023-06-22","close":27786.4531},{"date":"2023-06-23","close":28505.0684},{"date":"2023-06-26","close":28361.3457},{"date":"2023-06-27","close":28648.7891},{"date":"2023-06-28","close":27882.2676},{"date":"2023-06-29","close":27642.7305},{"date":"2023-06-30","close":27307.377},{"date":"2023-07-03","close":27690.6367},{"date":"2023-07-04","close":27738.5449},{"date":"2023-07-05","close":26636.6699},{"date":"2023-07-06","close":26109.6855},{"date":"2023-07-07","close":26205.5},{"date":"2023-07-10","close":25822.2383},{"date":"2023-07-11","close":26061.7754},{"date":"2023-07-12","close":26972.0234},{"date":"2023-07-13","close":28984.1426},{"date":"2023-07-14","close":33822.8203},{"date":"2023-07-17","close":34158.1719},{"date":"2023-07-18","close":34014.4531},{"date":"2023-07-19","close":34014.4531},{"date":"2023-07-20","close":34637.2539},{"date":"2023-07-21","close":32816.7578},{"date":"2023-07-24","close":33104.207},{"date":"2023-07-25","close":32912.5742},{"date":"2023-07-26","close":32241.8672},{"date":"2023-07-27","close":33535.375},{"date":"2023-07-28","close":34397.7109},{"date":"2023-07-31","close":35691.2188},{"date":"2023-08-01","close":36361.9258},{"date":"2023-08-02","close":32864.668},{"date":"2023-08-03","close":34780.9727},{"date":"2023-08-04","close":35164.2344},{"date":"2023-08-07","close":34637.2539},{"date":"2023-08-08","close":34589.3398},{"date":"2023-08-09","close":33822.8203},{"date":"2023-08-10","close":30756.7285},{"date":"2023-08-11","close":30517.1914},{"date":"2023-08-14","close":30277.6523},{"date":"2023-08-16","close":30038.1133},{"date":"2023-08-17","close":30229.7461},{"date":"2023-08-18","close":31762.7891},{"date":"2023-08-21","close":33056.2969},{"date":"2023-08-22","close":30948.3594},{"date":"2023-08-23","close":30325.5586},{"date":"2023-08-24","close":31187.8984},{"date":"2023-08-25","close":30373.4668},{"date":"2023-08-28","close":30565.0996},{"date":"2023-08-29","close":30517.1914},{"date":"2023-08-30","close":31283.7129},{"date":"2023-08-31","close":31331.6191},{"date":"2023-09-01","close":33104.207},{"date":"2023-09-04","close":34876.793},{"date":"2023-09-05","close":33870.7305},{"date":"2023-09-06","close":32673.0352},{"date":"2023-09-07","close":32960.4844},{"date":"2023-09-08","close":32481.4082},{"date":"2023-09-11","close":31427.4355},{"date":"2023-09-12","close":32289.7754},{"date":"2023-09-13","close":30086.0215},{"date":"2023-09-14","close":31331.6191},{"date":"2023-09-15","close":32289.7754},{"date":"2023-09-18","close":30325.5586},{"date":"2023-09-19","close":29032.0527},{"date":"2023-09-20","close":29271.5918},{"date":"2023-09-21","close":28648.7891},{"date":"2023-09-22","close":29319.498},{"date":"2023-09-25","close":30277.6523},{"date":"2023-09-26","close":29463.2227},{"date":"2023-09-27","close":28888.332},{"date":"2023-10-04","close":30181.8379},{"date":"2023-10-05","close":29990.2051},{"date":"2023-10-06","close":30469.2832},{"date":"2023-10-10","close":29367.4062},{"date":"2023-10-11","close":30517.1914},{"date":"2023-10-12","close":31475.3457},{"date":"2023-10-13","close":33727.0},{"date":"2023-10-16","close":32673.0352},{"date":"2023-10-17","close":33822.8203},{"date":"2023-10-18","close":33583.2812},{"date":"2023-10-19","close":31858.6055},{"date":"2023-10-20","close":31954.4219},{"date":"2023-10-23","close":32050.2363},{"date":"2023-10-24","close":33774.9141},{"date":"2023-10-25","close":35834.9414},{"date":"2023-10-26","close":31187.8984},{"date":"2023-10-27","close":32673.0352},{"date":"2023-10-30","close":32625.1309},{"date":"2023-10-31","close":29846.4844},{"date":"2023-11-01","close":31379.5293},{"date":"2023-11-02","close":33822.8203},{"date":"2023-11-03","close":34206.0859},{"date":"2023-11-06","close":36793.0977},{"date":"2023-11-07","close":35451.6797},{"date":"2023-11-08","close":34876.793},{"date":"2023-11-09","close":35739.1289},{"date":"2023-11-10","close":36601.4648},{"date":"2023-11-13","close":34301.8984},{"date":"2023-11-14","close":34589.3398},{"date":"2023-11-15","close":36026.5742},{"date":"2023-11-16","close":35882.8516},{"date":"2023-11-17","close":35499.5859},{"date":"2023-11-20","close":35643.3125},{"date":"2023-11-21","close":35068.4219},{"date":"2023-11-22","close":35116.3281},{"date":"2023-11-23","close":34253.9883},{"date":"2023-11-24","close":34493.5273},{"date":"2023-11-27","close":36266.1133},{"date":"2023-11-28","close":39428.0156},{"date":"2023-11-29","close":41104.7891},{"date":"2023-11-30","close":44458.3242},{"date":"2023-12-01","close":45368.5703},{"date":"2023-12-04","close":44410.418},{"date":"2023-12-05","close":42062.9414},{"date":"2023-12-06","close":44697.8633},{"date":"2023-12-07","close":43212.7266},{"date":"2023-12-08","close":43212.7266},{"date":"2023-12-11","close":42158.7578},{"date":"2023-12-12","close":42733.6484},{"date":"2023-12-13","close":41967.125},{"date":"2023-12-14","close":46614.168},{"date":"2023-12-15","close":44122.9688},{"date":"2023-12-18","close":44122.9688},{"date":"2023-12-19","close":43643.8945},{"date":"2023-12-20","close":45033.2148},{"date":"2023-12-21","close":46901.6172},{"date":"2023-12-22","close":45608.1094},{"date":"2023-12-26","close":44937.4023},{"date":"2023-12-27","close":44600.9727},{"date":"2023-12-28","close":42149.8398},{"date":"2024-01-02","close":41236.6758},{"date":"2024-01-03","close":41140.5508},{"date":"2024-01-04","close":41476.9805},{"date":"2024-01-05","close":40467.6914},{"date":"2024-01-08","close":40467.6914},{"date":"2024-01-09","close":40563.8164},{"date":"2024-01-10","close":40275.4453},{"date":"2024-01-11","close":40756.0586},{"date":"2024-01-12","close":40179.3242},{"date":"2024-01-15","close":39602.5859},{"date":"2024-01-16","close":40131.2617},{"date":"2024-01-17","close":40179.3242},{"date":"2024-01-18","close":42342.0859},{"date":"2024-01-19","close":45946.6914},{"date":"2024-01-22","close":46042.8125},{"date":"2024-01-23","close":49022.6172},{"date":"2024-01-24","close":47340.4688},{"date":"2024-01-25","close":46427.3047},{"date":"2024-01-26","close":45898.625},{"date":"2024-01-29","close":44841.2773},{"date":"2024-01-30","close":44793.2188},{"date":"2024-01-31","close":43207.1875},{"date":"2024-02-01","close":43159.1289},{"date":"2024-02-02","close":45033.5234},{"date":"2024-02-05","close":44312.6016},{"date":"2024-02-06","close":44360.6641},{"date":"2024-02-07","close":42294.0234},{"date":"2024-02-08","close":47052.1016},{"date":"2024-02-13","close":57000.8086},{"date":"2024-02-14","close":59211.6328},{"date":"2024-02-15","close":59884.4922},{"date":"2024-02-16","close":56231.8281},{"date":"2024-02-19","close":53924.8789},{"date":"2024-02-20","close":54213.25},{"date":"2024-02-21","close":54117.125},{"date":"2024-02-22","close":55462.8438},{"date":"2024-02-23","close":53155.8984},{"date":"2024-02-26","close":52290.793},{"date":"2024-02-27","close":51041.1992},{"date":"2024-02-28","close":50368.3398},{"date":"2024-02-29","close":49407.1094},{"date":"2024-03-04","close":53828.7578},{"date":"2024-03-05","close":53540.3906},{"date":"2024-03-06","close":55751.2148},{"date":"2024-03-07","close":54693.8633},{"date":"2024-03-08","close":52675.2852},{"date":"2024-03-11","close":51810.1797},{"date":"2024-03-12","close":53348.1445},{"date":"2024-03-13","close":51906.3008},{"date":"2024-03-14","close":50079.9688},{"date":"2024-03-15","close":50176.0938},{"date":"2024-03-18","close":50945.0742},{"date":"2024-03-19","close":49791.6016},{"date":"2024-03-20","close":49407.1094},{"date":"2024-03-21","close":50560.582},{"date":"2024-03-22","close":50656.707},{"date":"2024-03-25","close":52002.4258},{"date":"2024-03-26","close":49887.7227},{"date":"2024-03-27","close":49503.2344},{"date":"2024-03-28","close":51425.6875},{"date":"2024-03-29","close":51041.1992},{"date":"2024-04-01","close":49503.2344},{"date":"2024-04-02","close":50176.0938},{"date":"2024-04-03","close":47004.0391},{"date":"2024-04-04","close":46283.1172},{"date":"2024-04-05","close":44889.3398},{"date":"2024-04-08","close":43880.0469},{"date":"2024-04-09","close":42630.4531},{"date":"2024-04-11","close":40900.2422},{"date":"2024-04-12","close":41284.7344},{"date":"2024-04-15","close":41909.5352},{"date":"2024-04-16","close":39410.3398},{"date":"2024-04-17","close":40756.0586},{"date":"2024-04-18","close":42294.0234},{"date":"2024-04-19","close":42245.9609},{"date":"2024-04-22","close":42053.7148},{"date":"2024-04-23","close":40467.6914},{"date":"2024-04-24","close":40707.9961},{"date":"2024-04-25","close":38737.4805},{"date":"2024-04-26","close":37199.5195},{"date":"2024-04-29","close":38641.3594},{"date":"2024-04-30","close":38016.5586},{"date":"2024-05-02","close":37199.5195},{"date":"2024-05-03","close":36766.9648},{"date":"2024-05-07","close":37007.2734},{"date":"2024-05-08","close":37776.2539},{"date":"2024-05-09","close":35805.7344},{"date":"2024-05-10","close":34652.2617},{"date":"2024-05-13","close":35373.1836},{"date":"2024-05-14","close":35421.2461},{"date":"2024-05-16","close":39602.5859},{"date":"2024-05-17","close":39650.6484},{"date":"2024-05-20","close":40179.3242},{"date":"2024-05-21","close":40756.0586},{"date":"2024-05-22","close":39987.0781},{"date":"2024-05-23","close":40131.2617},{"date":"2024-05-24","close":37295.6406},{"date":"2024-05-27","close":40659.9375},{"date":"2024-05-28","close":43447.5},{"date":"2024-05-29","close":41861.4688},{"date":"2024-05-30","close":40611.875},{"date":"2024-05-31","close":40900.2422},{"date":"2024-06-03","close":39794.832},{"date":"2024-06-04","close":38785.543},{"date":"2024-06-05","close":38304.9258},{"date":"2024-06-07","close":38256.8672},{"date":"2024-06-10","close":38641.3594},{"date":"2024-06-11","close":38449.1133},{"date":"2024-06-12","close":38689.418},{"date":"2024-06-13","close":37680.1328},{"date":"2024-06-14","close":36574.7188},{"date":"2024-06-17","close":37439.8242},{"date":"2024-06-18","close":36959.207},{"date":"2024-06-19","close":39554.5234},{"date":"2024-06-20","close":38112.6836},{"date":"2024-06-21","close":38737.4805},{"date":"2024-06-24","close":38593.2969},{"date":"2024-06-25","close":39842.8906},{"date":"2024-06-26","close":38833.6055},{"date":"2024-06-27","close":37632.0664},{"date":"2024-06-28","close":37632.0664},{"date":"2024-07-01","close":37391.7617},{"date":"2024-07-02","close":36863.0859},{"date":"2024-07-03","close":35132.875},{"date":"2024-07-04","close":35901.8594},{"date":"2024-07-05","close":37199.5195},{"date":"2024-07-08","close":38689.418},{"date":"2024-07-09","close":38641.3594},{"date":"2024-07-10","close":38256.8672},{"date":"2024-07-11","close":41188.6094},{"date":"2024-07-12","close":40707.9961},{"date":"2024-07-15","close":39698.7109},{"date":"2024-07-16","close":38977.7891},{"date":"2024-07-17","close":35757.6758},{"date":"2024-07-18","close":35517.3672},{"date":"2024-07-19","close":34892.5703},{"date":"2024-07-22","close":33402.668},{"date":"2024-07-23","close":32777.8711},{"date":"2024-07-24","close":31528.2715},{"date":"2024-07-25","close":31287.9648},{"date":"2024-07-26","close":30759.2891},{"date":"2024-07-29","close":31432.1484},{"date":"2024-07-30","close":30759.2891},{"date":"2024-07-31","close":31191.8418},{"date":"2024-08-01","close":30422.8594},{"date":"2024-08-02","close":28212.0371},{"date":"2024-08-05","close":22540.793},{"date":"2024-08-06","close":24895.8008},{"date":"2024-08-07","close":25136.1074},{"date":"2024-08-08","close":25039.9844},{"date":"2024-08-09","close":25376.4141},{"date":"2024-08-12","close":26049.2734},{"date":"2024-08-13","close":25568.6602},{"date":"2024-08-14","close":27346.9316},{"date":"2024-08-16","close":28260.0977},{"date":"2024-08-19","close":27491.1152},{"date":"2024-08-20","close":29461.6328},{"date":"2024-08-21","close":29653.8789},{"date":"2024-08-22","close":29077.1406},{"date":"2024-08-23","close":28836.834},{"date":"2024-08-26","close":28212.0371},{"date":"2024-08-27","close":27875.6074},{"date":"2024-08-28","close":28692.6504},{"date":"2024-08-29","close":27683.3613},{"date":"2024-08-30","close":28500.4043},{"date":"2024-09-02","close":27875.6074},{"date":"2024-09-03","close":26818.2559},{"date":"2024-09-04","close":24703.5547},{"date":"2024-09-05","close":24319.0645},{"date":"2024-09-06","close":23598.1426},{"date":"2024-09-09","close":23502.0195},{"date":"2024-09-10","close":23117.5293},{"date":"2024-09-11","close":23165.5898},{"date":"2024-09-12","close":25039.9844},{"date":"2024-09-13","close":26097.3359},{"date":"2024-09-19","close":26626.0098},{"date":"2024-09-20","close":27346.9316},{"date":"2024-09-23","close":29317.4492},{"date":"2024-09-24","close":29413.5703},{"date":"2024-09-25","close":29701.9395},{"date":"2024-09-26","close":30807.3516},{"date":"2024-09-27","close":30422.8594},{"date":"2024-09-30","close":29894.1855},{"date":"2024-10-02","close":30518.9824},{"date":"2024-10-04","close":30615.1055},{"date":"2024-10-07","close":30999.5977},{"date":"2024-10-08","close":29894.1855},{"date":"2024-10-10","close":29461.6328},{"date":"2024-10-11","close":31912.7637},{"date":"2024-10-14","close":31864.7012},{"date":"2024-10-15","close":32153.0703},{"date":"2024-10-16","close":30422.8594},{"date":"2024-10-17","close":31672.457},{"date":"2024-10-18","close":29317.4492},{"date":"2024-10-21","close":29125.2031},{"date":"2024-10-22","close":28067.8516},{"date":"2024-10-23","close":30278.6758},{"date":"2024-10-24","close":29413.5703},{"date":"2024-10-25","close":29269.3867},{"date":"2024-10-28","close":29509.6934},{"date":"2024-10-29","close":29269.3867},{"date":"2024-10-30","close":28212.0371},{"date":"2024-10-31","close":29557.7559},{"date":"2024-11-01","close":31816.6406},{"date":"2024-11-04","close":32056.9492},{"date":"2024-11-05","close":32585.623},{"date":"2024-11-06","close":34411.957},{"date":"2024-11-07","close":33931.3438},{"date":"2024-11-08","close":34219.7109},{"date":"2024-11-11","close":32105.0098},{"date":"2024-11-12","close":32153.0703},{"date":"2024-11-13","close":31960.8242},{"date":"2024-11-14","close":31384.0879},{"date":"2024-11-15","close":33114.2969},{"date":"2024-11-18","close":31576.334},{"date":"2024-11-19","close":29701.9395},{"date":"2024-11-20","close":29317.4492},{"date":"2024-11-21","close":27683.3613},{"date":"2024-11-22","close":26914.3789},{"date":"2024-11-25","close":27443.0547},{"date":"2024-11-26","close":27635.2988},{"date":"2024-11-27","close":25376.4141},{"date":"2024-11-28","close":25424.4766},{"date":"2024-11-29","close":25472.5371},{"date":"2024-12-02","close":24415.1875},{"date":"2024-12-03","close":24991.9238},{"date":"2024-12-04","close":25088.0469},{"date":"2024-12-05","close":26818.2559},{"date":"2024-12-06","close":25857.0293},{"date":"2024-12-09","close":24222.9414},{"date":"2024-12-10","close":24559.3711},{"date":"2024-12-11","close":24943.8613},{"date":"2024-12-12","close":25760.9062},{"date":"2024-12-13","close":25808.9668},{"date":"2024-12-16","close":25039.9844},{"date":"2024-12-17","close":26097.3359},{"date":"2024-12-18","close":26529.8887},{"date":"2024-12-19","close":25664.7832},{"date":"2024-12-20","close":24703.5547},{"date":"2024-12-23","close":25953.1504},{"date":"2024-12-24","close":26049.2734},{"date":"2024-12-26","close":25088.0469},{"date":"2024-12-27","close":25186.4297},{"date":"2024-12-30","close":25629.1602},{"date":"2025-01-02","close":26022.6992},{"date":"2025-01-03","close":27596.8496},{"date":"2025-01-06","close":28728.2715},{"date":"2025-01-07","close":27793.6191},{"date":"2025-01-08","close":28531.5039},{"date":"2025-01-09","close":28236.3496},{"date":"2025-01-10","close":27941.1953},{"date":"2025-01-13","close":27892.0039},{"date":"2025-01-14","close":27646.043},{"date":"2025-01-15","close":28137.9648},{"date":"2025-01-16","close":28285.541},{"date":"2025-01-17","close":31335.4609},{"date":"2025-01-20","close":32073.3457},{"date":"2025-01-21","close":31925.7676},{"date":"2025-01-22","close":32270.1133},{"date":"2025-01-23","close":30646.7695},{"date":"2025-01-24","close":32516.0742},{"date":"2025-01-31","close":30056.4629},{"date":"2025-02-03","close":28777.4648},{"date":"2025-02-04","close":28679.0801},{"date":"2025-02-05","close":30351.6172},{"date":"2025-02-06","close":30105.6543},{"date":"2025-02-07","close":29662.9258},{"date":"2025-02-10","close":29515.3477},{"date":"2025-02-11","close":30548.3848},{"date":"2025-02-12","close":30302.4238},{"date":"2025-02-13","close":30892.7305},{"date":"2025-02-14","close":30695.9629},{"date":"2025-02-17","close":31237.0762},{"date":"2025-02-18","close":31138.6914},{"date":"2025-02-19","close":32368.498},{"date":"2025-02-20","close":31237.0762},{"date":"2025-02-21","close":30745.1543},{"date":"2025-02-24","close":29515.3477},{"date":"2025-02-25","close":29416.9629},{"date":"2025-02-26","close":28826.6562},{"date":"2025-02-27","close":27646.043},{"date":"2025-02-28","close":26367.0449},{"date":"2025-03-04","close":25579.9688},{"date":"2025-03-05","close":26071.8906},{"date":"2025-03-06","close":25088.0449},{"date":"2025-03-07","close":25629.1602},{"date":"2025-03-10","close":25186.4297},{"date":"2025-03-11","close":24596.123},{"date":"2025-03-12","close":27350.8887},{"date":"2025-03-13","close":26809.7754},{"date":"2025-03-14","close":27498.4668},{"date":"2025-03-17","close":27695.2344},{"date":"2025-03-18","close":27350.8887},{"date":"2025-03-19","close":27252.5039},{"date":"2025-03-20","close":27793.6191},{"date":"2025-03-21","close":28433.1191},{"date":"2025-03-24","close":28433.1191},{"date":"2025-03-25","close":28728.2715},{"date":"2025-03-26","close":29416.9629},{"date":"2025-03-27","close":28236.3496},{"date":"2025-03-28","close":27400.082},{"date":"2025-03-31","close":25727.5449},{"date":"2025-04-01","close":26071.8906},{"date":"2025-04-02","close":25579.9688},{"date":"2025-04-03","close":25383.1992},{"date":"2025-04-04","close":24497.7383},{"date":"2025-04-07","close":22185.7031},{"date":"2025-04-08","close":22579.2422},{"date":"2025-04-09","close":21742.9727},{"date":"2025-04-10","close":23513.8945},{"date":"2025-04-11","close":23612.2793},{"date":"2025-04-14","close":23907.4316},{"date":"2025-04-15","close":23956.625},{"date":"2025-04-16","close":23317.125},{"date":"2025-04-17","close":23661.4707},{"date":"2025-04-18","close":23907.4316},{"date":"2025-04-21","close":23415.5098},{"date":"2025-04-22","close":23120.3555},{"date":"2025-04-23","close":24005.8164},{"date":"2025-04-24","close":24399.3535},{"date":"2025-04-25","close":23661.4707},{"date":"2025-04-28","close":21890.5508},{"date":"2025-04-29","close":22382.4727},{"date":"2025-04-30","close":22087.3184},{"date":"2025-05-02","close":22087.3184},{"date":"2025-05-07","close":22431.6641},{"date":"2025-05-08","close":22431.6641},{"date":"2025-05-09","close":22185.7031},{"date":"2025-05-12","close":23071.1641},{"date":"2025-05-13","close":23464.7012},{"date":"2025-05-14","close":24005.8164},{"date":"2025-05-15","close":23563.0859},{"date":"2025-05-16","close":22972.7793},{"date":"2025-05-19","close":21792.166},{"date":"2025-05-20","close":21890.5508},{"date":"2025-05-21","close":21890.5508},{"date":"2025-05-22","close":21005.0898},{"date":"2025-05-23","close":20955.8965},{"date":"2025-05-26","close":21497.0117},{"date":"2025-05-27","close":21497.0117},{"date":"2025-05-28","close":21988.9336},{"date":"2025-05-29","close":22480.8574},{"date":"2025-05-30","close":21890.5508},{"date":"2025-06-02","close":21644.5879},{"date":"2025-06-04","close":21890.5508},{"date":"2025-06-05","close":22480.8574},{"date":"2025-06-09","close":23612.2793},{"date":"2025-06-10","close":23759.8555},{"date":"2025-06-11","close":27252.5039},{"date":"2025-06-12","close":28039.5801},{"date":"2025-06-13","close":27203.3125},{"date":"2025-06-16","close":27744.4277},{"date":"2025-06-17","close":27744.4277},{"date":"2025-06-18","close":28039.5801},{"date":"2025-06-19","close":27744.4277},{"date":"2025-06-20","close":27695.2344},{"date":"2025-06-23","close":27154.1211},{"date":"2025-06-24","close":27350.8887},{"date":"2025-06-25","close":28285.541},{"date":"2025-06-26","close":28777.4648},{"date":"2025-06-27","close":28187.1582},{"date":"2025-06-30","close":27301.6973},{"date":"2025-07-01","close":27252.5039},{"date":"2025-07-02","close":26514.6211},{"date":"2025-07-03","close":27449.2734},{"date":"2025-07-04","close":26662.1973},{"date":"2025-07-07","close":26367.0449},{"date":"2025-07-08","close":26219.4668},{"date":"2025-07-09","close":25875.1211},{"date":"2025-07-10","close":25530.7754},{"date":"2025-07-11","close":25825.9297},{"date":"2025-07-14","close":25629.1602},{"date":"2025-07-15","close":25629.1602},{"date":"2025-07-16","close":25678.3535},{"date":"2025-07-17","close":25481.584},{"date":"2025-07-18","close":25629.1602},{"date":"2025-07-21","close":25334.0078},{"date":"2025-07-22","close":24940.4688},{"date":"2025-07-23","close":24645.3164},{"date":"2025-07-24","close":24448.5469},{"date":"2025-07-25","close":24104.2012},{"date":"2025-07-28","close":25137.2383},{"date":"2025-07-29","close":25137.2383},{"date":"2025-07-30","close":26662.1973},{"date":"2025-07-31","close":26416.2363},{"date":"2025-08-01","close":24399.3535},{"date":"2025-08-04","close":24153.3926},{"date":"2025-08-05","close":24743.6992},{"date":"2025-08-06","close":26465.4297},{"date":"2025-08-07","close":25727.5449},{"date":"2025-08-08","close":26367.0449},{"date":"2025-08-11","close":26022.6992},{"date":"2025-08-12","close":25579.9688},{"date":"2025-08-13","close":26121.084},{"date":"2025-08-14","close":26662.1973},{"date":"2025-08-18","close":26317.8516},{"date":"2025-08-19","close":25875.1211},{"date":"2025-08-20","close":25334.0078},{"date":"2025-08-21","close":25088.0449},{"date":"2025-08-22","close":24596.123},{"date":"2025-08-25","close":25038.8535},{"date":"2025-08-26","close":25432.3906},{"date":"2025-08-27","close":25383.1992},{"date":"2025-08-28","close":24940.4688},{"date":"2025-08-29","close":26268.6602},{"date":"2025-09-01","close":25137.2383},{"date":"2025-09-02","close":25334.0078},{"date":"2025-09-03","close":25678.3535},{"date":"2025-09-04","close":26465.4297},{"date":"2025-09-05","close":26465.4297},{"date":"2025-09-08","close":26563.8125},{"date":"2025-09-09","close":26957.3516},{"date":"2025-09-10","close":27350.8887},{"date":"2025-09-11","close":27154.1211},{"date":"2025-09-12","close":28285.541},{"date":"2025-09-15","close":29958.0781},{"date":"2025-09-16","close":30351.6172},{"date":"2025-09-17","close":29466.1562},{"date":"2025-09-18","close":30646.7695},{"date":"2025-09-19","close":33150.0},{"date":"2025-09-22","close":33696.6875},{"date":"2025-09-23","close":33893.457},{"date":"2025-09-24","close":34877.3047},{"date":"2025-09-25","close":33795.0742},{"date":"2025-09-26","close":33450.7266},{"date":"2025-09-29","close":33549.1133},{"date":"2025-09-30","close":33204.7656},{"date":"2025-10-01","close":33795.0742},{"date":"2025-10-02","close":34385.3789},{"date":"2025-10-10","close":35959.5312},{"date":"2025-10-13","close":36254.6875},{"date":"2025-10-14","close":34778.918},{"date":"2025-10-15","close":35615.1875},{"date":"2025-10-16","close":35861.1484},{"date":"2025-10-17","close":34188.6133},{"date":"2025-10-20","close":35664.3789},{"date":"2025-10-21","close":35369.2266},{"date":"2025-10-22","close":35024.8789},{"date":"2025-10-23","close":34286.9961},{"date":"2025-10-24","close":35861.1484},{"date":"2025-10-27","close":36451.4531},{"date":"2025-10-28","close":35221.6484},{"date":"2025-10-29","close":34828.1094},{"date":"2025-10-30","close":34582.1484},{"date":"2025-10-31","close":34041.0352},{"date":"2025-11-03","close":34286.9961},{"date":"2025-11-04","close":33499.9219},{"date":"2025-11-05","close":32073.3457},{"date":"2025-11-06","close":32762.0371},{"date":"2025-11-07","close":31089.5},{"date":"2025-11-10","close":32024.1523},{"date":"2025-11-11","close":31679.8066},{"date":"2025-11-12","close":32122.5371},{"date":"2025-11-13","close":32466.8828},{"date":"2025-11-14","close":30597.5781},{"date":"2025-11-17","close":31089.5},{"date":"2025-11-18","close":29416.9629},{"date":"2025-11-19","close":28580.6953},{"date":"2025-11-20","close":29662.9258},{"date":"2025-11-21","close":27892.0039},{"date":"2025-11-24","close":27744.4277},{"date":"2025-11-25","close":27793.6191},{"date":"2025-11-26","close":28334.7344},{"date":"2025-11-27","close":28334.7344},{"date":"2025-11-28","close":29761.3086},{"date":"2025-12-01","close":30794.3457},{"date":"2025-12-02","close":30745.1543},{"date":"2025-12-03","close":30499.1934},{"date":"2025-12-04","close":30056.4629},{"date":"2025-12-05","close":29810.502},{"date":"2025-12-08","close":29908.8867},{"date":"2025-12-09","close":29613.7324},{"date":"2025-12-10","close":29171.002},{"date":"2025-12-11","close":28974.2324},{"date":"2025-12-12","close":28974.2324},{"date":"2025-12-15","close":28383.9258},{"date":"2025-12-16","close":27695.2344},{"date":"2025-12-17","close":28875.8496},{"date":"2025-12-18","close":28137.9648},{"date":"2025-12-19","close":28236.3496},{"date":"2025-12-22","close":29466.1562},{"date":"2025-12-23","close":29908.8867},{"date":"2025-12-24","close":29564.541},{"date":"2025-12-26","close":30450.0},{"date":"2025-12-29","close":33200.0},{"date":"2025-12-30","close":33500.0},{"date":"2026-01-02","close":34450.0},{"date":"2026-01-05","close":35000.0},{"date":"2026-01-06","close":39150.0},{"date":"2026-01-07","close":33200.0},{"date":"2026-01-08","close":34400.0},{"date":"2026-01-09","close":33100.0},{"date":"2026-01-12","close":33600.0},{"date":"2026-01-13","close":33450.0},{"date":"2026-01-14","close":34100.0},{"date":"2026-01-15","close":34500.0},{"date":"2026-01-16","close":35750.0},{"date":"2026-01-19","close":35100.0},{"date":"2026-01-20","close":33800.0},{"date":"2026-01-21","close":32850.0},{"date":"2026-01-22","close":33250.0},{"date":"2026-01-23","close":34000.0},{"date":"2026-01-26","close":35850.0},{"date":"2026-01-27","close":37550.0},{"date":"2026-01-28","close":44000.0},{"date":"2026-01-29","close":44350.0},{"date":"2026-01-30","close":46500.0},{"date":"2026-02-02","close":42650.0},{"date":"2026-02-03","close":46800.0},{"date":"2026-02-04","close":45850.0},{"date":"2026-02-05","close":45100.0},{"date":"2026-02-06","close":45850.0},{"date":"2026-02-09","close":46450.0},{"date":"2026-02-10","close":44300.0},{"date":"2026-02-11","close":43200.0},{"date":"2026-02-12","close":42500.0},{"date":"2026-02-13","close":42600.0},{"date":"2026-02-19","close":46250.0},{"date":"2026-02-20","close":45900.0},{"date":"2026-02-23","close":45000.0},{"date":"2026-02-24","close":40950.0},{"date":"2026-02-25","close":41000.0},{"date":"2026-02-26","close":43300.0},{"date":"2026-02-27","close":44850.0},{"date":"2026-03-03","close":43200.0},{"date":"2026-03-04","close":37950.0},{"date":"2026-03-05","close":44950.0},{"date":"2026-03-06","close":47850.0},{"date":"2026-03-09","close":43500.0},{"date":"2026-03-10","close":45700.0},{"date":"2026-03-11","close":43600.0},{"date":"2026-03-12","close":43250.0},{"date":"2026-03-13","close":42650.0},{"date":"2026-03-16","close":43850.0},{"date":"2026-03-17","close":44050.0},{"date":"2026-03-18","close":50000.0},{"date":"2026-03-19","close":51700.0},{"date":"2026-03-20","close":51200.0},{"date":"2026-03-23","close":49200.0},{"date":"2026-03-24","close":48750.0},{"date":"2026-03-25","close":49750.0},{"date":"2026-03-26","close":45650.0},{"date":"2026-03-27","close":45150.0},{"date":"2026-03-30","close":42900.0},{"date":"2026-03-31","close":40900.0},{"date":"2026-04-01","close":44500.0},{"date":"2026-04-02","close":40850.0},{"date":"2026-04-03","close":42000.0},{"date":"2026-04-06","close":41600.0},{"date":"2026-04-07","close":41650.0},{"date":"2026-04-08","close":45900.0},{"date":"2026-04-09","close":44700.0},{"date":"2026-04-10","close":45550.0},{"date":"2026-04-13","close":41400.0},{"date":"2026-04-14","close":42650.0},{"date":"2026-04-15","close":42550.0},{"date":"2026-04-16","close":44150.0},{"date":"2026-04-17","close":44500.0},{"date":"2026-04-20","close":45700.0},{"date":"2026-04-21","close":46600.0},{"date":"2026-04-22","close":48000.0},{"date":"2026-04-23","close":51000.0},{"date":"2026-04-24","close":53400.0},{"date":"2026-04-27","close":54800.0},{"date":"2026-04-28","close":53700.0},{"date":"2026-04-29","close":53400.0},{"date":"2026-04-30","close":52600.0},{"date":"2026-05-04","close":54400.0},{"date":"2026-05-06","close":56600.0},{"date":"2026-05-07","close":54700.0},{"date":"2026-05-08","close":53900.0},{"date":"2026-05-11","close":55400.0},{"date":"2026-05-12","close":51300.0},{"date":"2026-05-13","close":55300.0},{"date":"2026-05-14","close":54700.0},{"date":"2026-05-15","close":49500.0},{"date":"2026-05-18","close":52200.0},{"date":"2026-05-19","close":49000.0},{"date":"2026-05-20","close":48400.0},{"date":"2026-05-21","close":53400.0},{"date":"2026-05-22","close":54700.0},{"date":"2026-05-26","close":60100.0},{"date":"2026-05-27","close":55200.0},{"date":"2026-05-28","close":50900.0},{"date":"2026-05-29","close":48650.0},{"date":"2026-06-01","close":46600.0},{"date":"2026-06-02","close":44150.0},{"date":"2026-06-04","close":47500.0},{"date":"2026-06-05","close":50300.0},{"date":"2026-06-08","close":47150.0},{"date":"2026-06-09","close":57000.0},{"date":"2026-06-10","close":53100.0},{"date":"2026-06-11","close":55000.0},{"date":"2026-06-12","close":71500.0},{"date":"2026-06-15","close":83500.0},{"date":"2026-06-16","close":66300.0},{"date":"2026-06-17","close":62800.0},{"date":"2026-06-18","close":59400.0},{"date":"2026-06-19","close":56600.0},{"date":"2026-06-22","close":60000.0},{"date":"2026-06-23","close":53000.0},{"date":"2026-06-24","close":50600.0},{"date":"2026-06-25","close":51000.0},{"date":"2026-06-26","close":52700.0},{"date":"2026-06-29","close":53700.0},{"date":"2026-06-30","close":54000.0},{"date":"2026-07-01","close":50200.0},{"date":"2026-07-02","close":43700.0},{"date":"2026-07-03","close":48500.0},{"date":"2026-07-06","close":44500.0},{"date":"2026-07-07","close":41500.0},{"date":"2026-07-08","close":38250.0},{"date":"2026-07-09","close":39300.0},{"date":"2026-07-10","close":44400.0},{"date":"2026-07-13","close":41900.0},{"date":"2026-07-14","close":42000.0},{"date":"2026-07-15","close":46700.0},{"date":"2026-07-16","close":42500.0},{"date":"2026-07-20","close":39500.0},{"date":"2026-07-21","close":39100.0},{"date":"2026-07-22","close":38800.0},{"date":"2026-07-23","close":39650.0},{"date":"2026-07-24","close":35650.0},{"date":"2026-07-27","close":37500.0},{"date":"2026-07-28","close":32700.0},{"date":"2026-07-29","close":29650.0},{"date":"2026-07-30","close":28550.0},{"date":"2026-07-31","close":34600.0},{"date":"2026-08-03","close":33950.0},{"date":"2026-08-04","close":35400.0},{"date":"2026-08-05","close":36600.0},{"date":"2026-08-06","close":35800.0},{"date":"2026-08-07","close":34400.0},{"date":"2026-08-10","close":36950.0},{"date":"2026-08-11","close":38400.0},{"date":"2026-08-12","close":38650.0},{"date":"2026-08-13","close":41200.0},{"date":"2026-08-14","close":40400.0},{"date":"2026-08-18","close":42650.0},{"date":"2026-08-19","close":45700.0},{"date":"2026-08-20","close":48000.0},{"date":"2026-08-21","close":44900.0},{"date":"2026-08-24","close":43950.0},{"date":"2026-08-25","close":48500.0},{"date":"2026-08-26","close":48500.0},{"date":"2026-08-27","close":50500.0},{"date":"2026-08-28","close":51100.0},{"date":"2026-08-31","close":50200.0},{"date":"2026-09-01","close":51000.0},{"date":"2026-09-02","close":50400.0},{"date":"2026-09-03","close":50200.0},{"date":"2026-09-04","close":50800.0},{"date":"2026-09-07","close":53300.0},{"date":"2026-09-08","close":53300.0},{"date":"2026-09-09","close":56000.0},{"date":"2026-09-10","close":55600.0},{"date":"2026-09-11","close":53300.0},{"date":"2026-09-14","close":50900.0},{"date":"2026-09-15","close":53000.0},{"date":"2026-09-16","close":53600.0},{"date":"2026-09-17","close":54100.0},{"date":"2026-09-18","close":53700.0},{"date":"2026-09-21","close":55300.0},{"date":"2026-09-22","close":54100.0},{"date":"2026-09-23","close":55600.0},{"date":"2026-09-28","close":55400.0},{"date":"2026-09-29","close":61700.0},{"date":"2026-09-30","close":63500.0},{"date":"2026-10-01","close":69600.0},{"date":"2026-10-02","close":66200.0},{"date":"2026-10-06","close":69600.0},{"date":"2026-10-07","close":65600.0},{"date":"2026-10-08","close":64000.0},{"date":"2026-10-12","close":60200.0},{"date":"2026-10-13","close":62600.0},{"date":"2026-10-14","close":56600.0},{"date":"2026-10-15","close":47700.0},{"date":"2026-10-16","close":53900.0},{"date":"2026-10-19","close":54500.0},{"date":"2026-10-20","close":48850.0},{"date":"2026-10-21","close":51000.0},{"date":"2026-10-22","close":48200.0},{"date":"2026-10-23","close":46100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":27865.0,"foreign_net":238858.0,"institution_net":-266723.0},{"date":"2026-10-21","retail_net":191436.0,"foreign_net":-127007.0,"institution_net":-64429.0},{"date":"2026-10-20","retail_net":165266.0,"foreign_net":-96409.0,"institution_net":-68857.0},{"date":"2026-10-19","retail_net":309267.0,"foreign_net":-384585.0,"institution_net":75318.0},{"date":"2026-10-16","retail_net":-84890.0,"foreign_net":12429.0,"institution_net":72461.0},{"date":"2026-10-15","retail_net":-69679.0,"foreign_net":177757.0,"institution_net":-108078.0},{"date":"2026-10-14","retail_net":259081.0,"foreign_net":-120651.0,"institution_net":-138430.0},{"date":"2026-10-13","retail_net":17854.0,"foreign_net":-346546.0,"institution_net":328692.0},{"date":"2026-10-12","retail_net":-59904.0,"foreign_net":15321.0,"institution_net":44583.0},{"date":"2026-10-08","retail_net":92537.0,"foreign_net":32330.0,"institution_net":-124867.0},{"date":"2026-10-07","retail_net":58807.0,"foreign_net":130670.0,"institution_net":-189477.0},{"date":"2026-10-06","retail_net":-289029.0,"foreign_net":195115.0,"institution_net":93914.0},{"date":"2026-10-02","retail_net":509234.0,"foreign_net":-607390.0,"institution_net":98156.0},{"date":"2026-10-01","retail_net":-898418.0,"foreign_net":210141.0,"institution_net":688277.0},{"date":"2026-09-30","retail_net":-247096.0,"foreign_net":40658.0,"institution_net":206438.0},{"date":"2026-09-29","retail_net":-995570.0,"foreign_net":494967.0,"institution_net":500603.0},{"date":"2026-09-28","retail_net":-165718.0,"foreign_net":299065.0,"institution_net":-133347.0},{"date":"2026-09-23","retail_net":-193257.0,"foreign_net":143597.0,"institution_net":49660.0},{"date":"2026-09-22","retail_net":21675.0,"foreign_net":-10472.0,"institution_net":-11203.0},{"date":"2026-09-21","retail_net":-46546.0,"foreign_net":-4951.0,"institution_net":51497.0},{"date":"2026-09-18","retail_net":-5047.0,"foreign_net":13206.0,"institution_net":-8159.0},{"date":"2026-09-17","retail_net":-49037.0,"foreign_net":6917.0,"institution_net":42120.0},{"date":"2026-09-16","retail_net":-76715.0,"foreign_net":18430.0,"institution_net":58285.0},{"date":"2026-09-15","retail_net":-72195.0,"foreign_net":10745.0,"institution_net":61450.0},{"date":"2026-09-14","retail_net":-53085.0,"foreign_net":59486.0,"institution_net":-6401.0},{"date":"2026-09-11","retail_net":136326.0,"foreign_net":-178087.0,"institution_net":41761.0},{"date":"2026-09-10","retail_net":-519688.0,"foreign_net":-1553686.0,"institution_net":2073374.0},{"date":"2026-09-09","retail_net":-540538.0,"foreign_net":350710.0,"institution_net":189828.0},{"date":"2026-09-08","retail_net":-631895.0,"foreign_net":573726.0,"institution_net":58169.0},{"date":"2026-09-07","retail_net":-337982.0,"foreign_net":300045.0,"institution_net":37937.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":27865.0,"foreign_net":238858.0,"institution_net":-266723.0},"d3":{"retail_net":384567.0,"foreign_net":15442.0,"institution_net":-400009.0},"d7":{"retail_net":798346.0,"foreign_net":-299608.0,"institution_net":-498738.0},"d14":{"retail_net":229427.0,"foreign_net":-669967.0,"institution_net":440540.0},"d30":{"retail_net":-3546941.0,"foreign_net":-105611.0,"institution_net":3652552.0}},"analysis":"최근 5일 외국인 순매수 -35.67만, 기관 순매수 -25.22만. 30일 누적: 외국인 -10.56만, 기관 365.26만.","foreign_flow":-356714.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-252230.0},"insider_trades":[],"price_analysis":{"current":47600.0,"low_30d":45650.0,"support":48085.0,"high_30d":70000.0,"change_1d":-1.2,"change_7d":-12.5,"change_30d":-10.5,"resistance":67565.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":10.85,"per":49.42,"quarter":"2024-Q2"},{"pbr":10.29,"per":41.54,"quarter":"2024-Q3"},{"pbr":7.67,"per":24.45,"quarter":"2024-Q4"},{"pbr":8.68,"per":26.42,"quarter":"2025-Q1"},{"pbr":8.44,"per":25.99,"quarter":"2025-Q2"},{"pbr":9.73,"per":32.98,"quarter":"2025-Q3"},{"pbr":9.04,"per":37.94,"quarter":"2025-Q4"},{"pbr":11.62,"per":40.89,"quarter":"2026-Q1"},{"pbr":14.33,"per":51.84,"quarter":"2026-Q2"},{"pbr":12.5,"per":45.7,"quarter":"현재"}],"timeline":[{"close":37632.0664,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":29894.1855,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":25629.1602,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":25727.5449,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":27301.6973,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":33204.7656,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":33500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":40900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":54000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.07,"pbr_5y_low":7.67,"per_5y_avg":36.83,"per_5y_low":24.45,"current_pbr":12.5,"current_per":45.7,"pbr_5y_high":14.33,"per_5y_high":51.84,"pbr_5y_median":9.73,"per_5y_median":37.94,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 44% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +44.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 45.79x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.7%"},"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":5.92,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.69,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.38,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"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":true,"unit":"%","value":72.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":53.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":52.66,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":10.85,"per":49.42,"close":37632.0664,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":10.29,"per":41.54,"close":29894.1855,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.67,"per":24.45,"close":25629.1602,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.68,"per":26.42,"close":25727.5449,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.44,"per":25.99,"close":27301.6973,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.73,"per":32.98,"close":33204.7656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.04,"per":37.94,"close":33500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.62,"per":40.89,"close":40900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":14.33,"per":51.84,"close":54000.0,"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":"45.8배"},{"label":"PBR","value":"12.5배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"7.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":292.92,"pbr":null,"per":null,"roa":0.05922762397453993,"roe":0.07690600975256781,"revenue":46122709544.0,"market_cap":null,"net_income":24107089713.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7257500417027104,"total_assets":407024427037.0,"total_equity":313461715028.0,"profit_margin":0.5226728861191989,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28314481932.0,"operating_margin":0.6138945914482461},{"eps":302.09,"pbr":12.23,"per":53.56,"roa":0.06331372061331363,"roe":0.08488977373189138,"revenue":31940241079.0,"market_cap":3835200000000.0,"net_income":24861849512.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7800557154961855,"total_assets":392677120712.0,"total_equity":292872137821.0,"profit_margin":0.7783864076200137,"dividend_yield":1.07,"fiscal_quarter":"Q1","operating_income":16135740469.0,"operating_margin":0.5051853061813266},{"eps":282.76,"pbr":null,"per":null,"roa":0.06294407534221813,"roe":0.07549823312725269,"revenue":52675711310.0,"market_cap":null,"net_income":23270877189.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":369707189477.0,"total_equity":308230752232.0,"profit_margin":0.4417762306435573,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27444049423.0,"operating_margin":0.5210000727183346},{"eps":163.87,"pbr":null,"per":null,"roa":0.03970175388704413,"roe":0.04750932450715832,"revenue":32046764312.0,"market_cap":null,"net_income":13486774956.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.705356064653795,"total_assets":339702245759.0,"total_equity":283876377867.0,"profit_margin":0.42084669842782974,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15107237458.0,"operating_margin":0.4714122558807927},{"eps":251.56,"pbr":null,"per":null,"roa":0.06922766144529331,"roe":0.07696511918161723,"revenue":51346984517.0,"market_cap":null,"net_income":20703226972.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7373636343038765,"total_assets":299060036693.0,"total_equity":268994931628.0,"profit_margin":0.40320239185897194,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28643683818.0,"operating_margin":0.5578454915598136},{"eps":184.71,"pbr":null,"per":null,"roa":0.04403992942929914,"roe":0.06161852199973554,"revenue":36895112050.0,"market_cap":null,"net_income":15201346429.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7320955360264314,"total_assets":345171907085.0,"total_equity":246700925885.0,"profit_margin":0.4120151853285942,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":18707372049.0,"operating_margin":0.5070420174804701},{"eps":406.77,"pbr":null,"per":null,"roa":0.10464983031844424,"roe":0.12045985125246261,"revenue":66618154468.0,"market_cap":null,"net_income":33477097021.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.732840778926875,"total_assets":319896333507.0,"total_equity":277910828155.0,"profit_margin":0.5025221321176153,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":35755095656.0,"operating_margin":0.5367169946620923},{"eps":207.23,"pbr":null,"per":null,"roa":0.058854826744625596,"roe":0.07054257955904593,"revenue":49721353095.0,"market_cap":null,"net_income":17054628913.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7158213064314033,"total_assets":289774515640.0,"total_equity":241763613120.0,"profit_margin":0.34300411898313804,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26164140121.0,"operating_margin":0.5262153680936547},{"eps":175.09,"pbr":null,"per":null,"roa":0.04396550805903093,"roe":0.04992894349231538,"revenue":27309098221.0,"market_cap":null,"net_income":14410041861.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6876728231750571,"total_assets":327757883331.0,"total_equity":288610991002.0,"profit_margin":0.5276645074248203,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12051394435.0,"operating_margin":0.44129594970414604},{"eps":259.28,"pbr":null,"per":null,"roa":0.06041383000679346,"roe":0.07281431588967553,"revenue":37753002044.0,"market_cap":null,"net_income":21338463267.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6998070464756283,"total_assets":353204941064.0,"total_equity":293053131191.0,"profit_margin":0.5652123569439764,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19975063563.0,"operating_margin":0.5290986804100944},{"eps":78.06,"pbr":null,"per":null,"roa":0.020034232396115917,"roe":0.02318725041479214,"revenue":30476176939.0,"market_cap":null,"net_income":6424730038.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6343326907011432,"total_assets":320687606641.0,"total_equity":277080288653.0,"profit_margin":0.21081154801205887,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12111424373.0,"operating_margin":0.3974062887625893},{"eps":249.05,"pbr":null,"per":null,"roa":0.06619608679908202,"roe":0.07705198234234903,"revenue":41948944138.0,"market_cap":null,"net_income":20496493515.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6397825792875741,"total_assets":309633008628.0,"total_equity":266008646266.0,"profit_margin":0.48860570715611845,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21586186721.0,"operating_margin":0.5145823611194512}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":761.48,"per":49.42,"date":"2024-06","close":37632.07,"source":"reported"},{"eps":761.48,"per":40.96,"date":"2024-07","close":31191.84,"source":"reported"},{"eps":761.48,"per":37.43,"date":"2024-08","close":28500.4,"source":"reported"},{"eps":719.66,"per":41.54,"date":"2024-09","close":29894.19,"source":"reported"},{"eps":719.66,"per":41.07,"date":"2024-10","close":29557.76,"source":"reported"},{"eps":719.66,"per":35.4,"date":"2024-11","close":25472.54,"source":"reported"},{"eps":1048.37,"per":24.45,"date":"2024-12","close":25629.16,"source":"reported"},{"eps":1048.37,"per":28.67,"date":"2025-01","close":30056.46,"source":"reported"},{"eps":1048.37,"per":25.15,"date":"2025-02","close":26367.04,"source":"reported"},{"eps":973.8,"per":26.42,"date":"2025-03","close":25727.54,"source":"reported"},{"eps":973.8,"per":22.68,"date":"2025-04","close":22087.32,"source":"reported"},{"eps":973.8,"per":22.48,"date":"2025-05","close":21890.55,"source":"reported"},{"eps":1050.27,"per":25.99,"date":"2025-06","close":27301.7,"source":"reported"},{"eps":1050.27,"per":25.15,"date":"2025-07","close":26416.24,"source":"reported"},{"eps":1050.27,"per":25.01,"date":"2025-08","close":26268.66,"source":"reported"},{"eps":1006.91,"per":32.98,"date":"2025-09","close":33204.77,"source":"reported"},{"eps":1006.91,"per":33.81,"date":"2025-10","close":34041.04,"source":"reported"},{"eps":1006.91,"per":29.56,"date":"2025-11","close":29761.31,"source":"reported"},{"eps":882.9,"per":37.94,"date":"2025-12","close":33500.0,"source":"reported"},{"eps":882.9,"per":52.67,"date":"2026-01","close":46500.0,"source":"reported"},{"eps":882.9,"per":50.8,"date":"2026-02","close":44850.0,"source":"reported"},{"eps":1000.28,"per":40.89,"date":"2026-03","close":40900.0,"source":"reported"},{"eps":1000.28,"per":52.59,"date":"2026-04","close":52600.0,"source":"reported"},{"eps":1000.28,"per":48.64,"date":"2026-05","close":48650.0,"source":"reported"},{"eps":1041.64,"per":51.84,"date":"2026-06","close":54000.0,"source":"reported"},{"eps":1041.64,"per":33.22,"date":"2026-07","close":34600.0,"source":"reported"},{"eps":1041.64,"per":48.19,"date":"2026-08","close":50200.0,"source":"reported"},{"eps":1041.64,"per":60.96,"date":"2026-09","close":63500.0,"source":"reported"},{"eps":1041.64,"per":44.26,"date":"2026-10","close":46100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":37.59,"std":10.83,"count":29,"current":44.26,"lower_1sd":26.77,"upper_1sd":48.42},"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":"HPSP","phase":"above-fold","symbol_resolved":true}