{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:27.809789+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.0,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":34.1,"direction":"higher_better","percentile":77}],"summary":"매출 +17.0%","percentile":72},"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":50.0,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.0,"direction":"higher_better","percentile":42}],"summary":"RSI 50","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.19x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":26.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.13,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.04,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":95.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.34,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 4.1x, 순차입금비율 -0.0x","percentile":88}},"signals":[],"summary":"메쎄이상(408920)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1257.93억. 현재가 2,910원, 전일 대비 +0.5%, 30일 -4.0%. PER 7.2배 / ROE 6.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3691.00, 기관 순매수 90.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.49,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.49%","value_pct":3.49},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.49},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-22.54880848137236,"grade":"D","trend":"하락","atr_14":131.78571428571428,"rsi_14":50.0,"sma_20":2948.25,"sma_60":3034.5,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(-22.55)가 시그널선(-20.04)을 하회합니다(데드크로스). 현재가가 SMA20(2948)과 SMA60(3034) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2815~3082 (현재 위치 36%).","bb_lower":2814.785585267083,"bb_upper":3081.714414732917,"macd_signal":-20.040677895275266},"change_pct":1.55,"chart_data":[{"date":"2024-10-23","open":2014,"high":2014,"low":1895,"close":1991,"volume":12442,"rsi_14":33.33,"sma_20":2245.0,"sma_60":2200.08,"sma_120":2307.71},{"date":"2024-10-24","open":1991,"high":2005,"low":1959,"close":1986,"volume":2348,"rsi_14":29.27,"sma_20":2243.75,"sma_60":2197.42,"sma_120":2306.33},{"date":"2024-10-25","open":1968,"high":2000,"low":1909,"close":1977,"volume":73850,"rsi_14":26.19,"sma_20":2237.75,"sma_60":2194.67,"sma_120":2304.92},{"date":"2024-10-28","open":1977,"high":2046,"low":1977,"close":2041,"volume":49997,"rsi_14":40.38,"sma_20":2233.25,"sma_60":2193.17,"sma_120":2304.08},{"date":"2024-10-29","open":2023,"high":2032,"low":1918,"close":2019,"volume":32600,"rsi_14":38.18,"sma_20":2226.0,"sma_60":2191.42,"sma_120":2303.17},{"date":"2024-10-30","open":2000,"high":2041,"low":1982,"close":2037,"volume":31839,"rsi_14":45.45,"sma_20":2224.5,"sma_60":2190.08,"sma_120":2302.38},{"date":"2024-10-31","open":1986,"high":2014,"low":1968,"close":2014,"volume":13669,"rsi_14":41.67,"sma_20":2222.25,"sma_60":2188.5,"sma_120":2301.12},{"date":"2024-11-01","open":1996,"high":1996,"low":1950,"close":1968,"volume":15169,"rsi_14":41.67,"sma_20":2217.0,"sma_60":2185.92,"sma_120":2299.42},{"date":"2024-11-04","open":1950,"high":1986,"low":1950,"close":1986,"volume":7982,"rsi_14":40.68,"sma_20":2212.5,"sma_60":2183.58,"sma_120":2297.92},{"date":"2024-11-05","open":1973,"high":2005,"low":1954,"close":1986,"volume":7545,"rsi_14":39.66,"sma_20":2207.0,"sma_60":2181.5,"sma_120":2296.54},{"date":"2024-11-06","open":1982,"high":2009,"low":1936,"close":1941,"volume":20512,"rsi_14":33.82,"sma_20":2199.5,"sma_60":2180.75,"sma_120":2293.83},{"date":"2024-11-07","open":1941,"high":2000,"low":1927,"close":1959,"volume":27365,"rsi_14":38.57,"sma_20":2194.0,"sma_60":2180.0,"sma_120":2291.21},{"date":"2024-11-08","open":1968,"high":1968,"low":1932,"close":1959,"volume":6048,"rsi_14":37.68,"sma_20":2188.5,"sma_60":2178.25,"sma_120":2288.83},{"date":"2024-11-11","open":1959,"high":1959,"low":1886,"close":1886,"volume":37263,"rsi_14":33.77,"sma_20":2181.5,"sma_60":2174.92,"sma_120":2285.75},{"date":"2024-11-12","open":1886,"high":1900,"low":1824,"close":1825,"volume":127725,"rsi_14":29.48,"sma_20":2169.95,"sma_60":2171.65,"sma_120":2282.24},{"date":"2024-11-13","open":1825,"high":1840,"low":1782,"close":1820,"volume":104700,"rsi_14":29.41,"sma_20":2157.85,"sma_60":2169.62,"sma_120":2278.56},{"date":"2024-11-14","open":1821,"high":1909,"low":1821,"close":1895,"volume":61214,"rsi_14":41.25,"sma_20":2149.85,"sma_60":2169.28,"sma_120":2275.52},{"date":"2024-11-15","open":1877,"high":1909,"low":1831,"close":1890,"volume":35600,"rsi_14":31.63,"sma_20":2142.1,"sma_60":2168.2,"sma_120":2272.52},{"date":"2024-11-18","open":1854,"high":1918,"low":1854,"close":1913,"volume":37046,"rsi_14":37.19,"sma_20":2135.35,"sma_60":2167.28,"sma_120":2269.81},{"date":"2024-11-19","open":1895,"high":1950,"low":1895,"close":1950,"volume":10960,"rsi_14":39.87,"sma_20":2132.6,"sma_60":2166.87,"sma_120":2267.39},{"date":"2024-11-20","open":1932,"high":1986,"low":1932,"close":1968,"volume":14286,"rsi_14":44.61,"sma_20":2131.35,"sma_60":2166.2,"sma_120":2265.31},{"date":"2024-11-21","open":1982,"high":1996,"low":1881,"close":1986,"volume":17975,"rsi_14":52.3,"sma_20":2131.35,"sma_60":2166.12,"sma_120":2263.35},{"date":"2024-11-22","open":1986,"high":1986,"low":1954,"close":1973,"volume":6860,"rsi_14":48.25,"sma_20":2131.1,"sma_60":2165.87,"sma_120":2260.97},{"date":"2024-11-25","open":1954,"high":1977,"low":1936,"close":1968,"volume":8929,"rsi_14":47.7,"sma_20":2127.1,"sma_60":2165.62,"sma_120":2258.85},{"date":"2024-11-26","open":1927,"high":1950,"low":1872,"close":1890,"volume":43990,"rsi_14":44.14,"sma_20":2120.1,"sma_60":2164.7,"sma_120":2255.97},{"date":"2024-11-27","open":1872,"high":1922,"low":1872,"close":1922,"volume":9696,"rsi_14":45.87,"sma_20":2113.85,"sma_60":2164.7,"sma_120":2253.35},{"date":"2024-11-28","open":1936,"high":1941,"low":1900,"close":1927,"volume":7825,"rsi_14":46.42,"sma_20":2109.1,"sma_60":2163.45,"sma_120":2250.68},{"date":"2024-11-29","open":1909,"high":1936,"low":1895,"close":1913,"volume":10336,"rsi_14":53.54,"sma_20":2106.1,"sma_60":2161.95,"sma_120":2248.1},{"date":"2024-12-02","open":1927,"high":1932,"low":1900,"close":1927,"volume":30558,"rsi_14":64.88,"sma_20":2102.85,"sma_60":2160.95,"sma_120":2245.6},{"date":"2024-12-03","open":1913,"high":1954,"low":1913,"close":1950,"volume":12615,"rsi_14":68.11,"sma_20":2100.85,"sma_60":2160.45,"sma_120":2243.31},{"date":"2024-12-04","open":1900,"high":1954,"low":1881,"close":1922,"volume":18848,"rsi_14":54.41,"sma_20":2099.85,"sma_60":2158.87,"sma_120":2240.64},{"date":"2024-12-05","open":1922,"high":1945,"low":1913,"close":1936,"volume":17056,"rsi_14":57.14,"sma_20":2098.6,"sma_60":2158.12,"sma_120":2238.02},{"date":"2024-12-06","open":1918,"high":1941,"low":1886,"close":1909,"volume":17479,"rsi_14":49.3,"sma_20":2095.85,"sma_60":2156.95,"sma_120":2234.6},{"date":"2024-12-09","open":1895,"high":1904,"low":1817,"close":1831,"volume":25987,"rsi_14":33.75,"sma_20":2092.85,"sma_60":2155.45,"sma_120":2229.97},{"date":"2024-12-10","open":1831,"high":1877,"low":1824,"close":1872,"volume":32994,"rsi_14":37.65,"sma_20":2095.4,"sma_60":2155.03,"sma_120":2225.97},{"date":"2024-12-11","open":1854,"high":1900,"low":1849,"close":1890,"volume":20487,"rsi_14":37.65,"sma_20":2099.25,"sma_60":2155.45,"sma_120":2222.14},{"date":"2024-12-12","open":1890,"high":1913,"low":1890,"close":1913,"volume":21490,"rsi_14":42.53,"sma_20":2100.25,"sma_60":2156.45,"sma_120":2218.56},{"date":"2024-12-13","open":1900,"high":1913,"low":1895,"close":1913,"volume":9341,"rsi_14":43.02,"sma_20":2101.5,"sma_60":2157.2,"sma_120":2215.27},{"date":"2024-12-16","open":1913,"high":1922,"low":1886,"close":1904,"volume":18068,"rsi_14":52.11,"sma_20":2101.0,"sma_60":2157.87,"sma_120":2211.77},{"date":"2024-12-17","open":1904,"high":1918,"low":1877,"close":1918,"volume":10220,"rsi_14":49.25,"sma_20":2099.25,"sma_60":2158.53,"sma_120":2208.27},{"date":"2024-12-18","open":1927,"high":1927,"low":1863,"close":1913,"volume":8653,"rsi_14":47.76,"sma_20":2096.25,"sma_60":2157.53,"sma_120":2204.68},{"date":"2024-12-19","open":1895,"high":1913,"low":1849,"close":1881,"volume":20653,"rsi_14":45.07,"sma_20":2090.5,"sma_60":2155.2,"sma_120":2200.93},{"date":"2024-12-20","open":1877,"high":1895,"low":1835,"close":1886,"volume":16404,"rsi_14":43.48,"sma_20":2085.75,"sma_60":2151.53,"sma_120":2197.27},{"date":"2024-12-23","open":1867,"high":1886,"low":1854,"close":1881,"volume":6180,"rsi_14":38.46,"sma_20":2081.0,"sma_60":2147.12,"sma_120":2193.56},{"date":"2024-12-24","open":1863,"high":1881,"low":1835,"close":1877,"volume":7129,"rsi_14":41.67,"sma_20":2080.25,"sma_60":2142.12,"sma_120":2189.93},{"date":"2024-12-26","open":1858,"high":1877,"low":1845,"close":1867,"volume":17522,"rsi_14":37.29,"sma_20":2077.25,"sma_60":2138.53,"sma_120":2186.89},{"date":"2024-12-27","open":1944,"high":1954,"low":1906,"close":1940,"volume":11696,"rsi_14":37.93,"sma_20":2072.75,"sma_60":2134.7,"sma_120":2184.1},{"date":"2024-12-30","open":1940,"high":1949,"low":1906,"close":1906,"volume":19978,"rsi_14":45.83,"sma_20":2067.25,"sma_60":2130.12,"sma_120":2180.77},{"date":"2025-01-02","open":1906,"high":1916,"low":1891,"close":1903,"volume":17829,"rsi_14":32.83,"sma_20":2060.85,"sma_60":2125.4,"sma_120":2177.12},{"date":"2025-01-03","open":1903,"high":1930,"low":1903,"close":1922,"volume":12095,"rsi_14":32.83,"sma_20":2054.2,"sma_60":2120.68,"sma_120":2173.68},{"date":"2025-01-06","open":1935,"high":1954,"low":1920,"close":1935,"volume":9665,"rsi_14":28.49,"sma_20":2049.7,"sma_60":2116.35,"sma_120":2170.84},{"date":"2025-01-07","open":1949,"high":1949,"low":1920,"close":1944,"volume":7000,"rsi_14":32.14,"sma_20":2044.95,"sma_60":2112.52,"sma_120":2167.84},{"date":"2025-01-08","open":1924,"high":1954,"low":1896,"close":1922,"volume":9048,"rsi_14":30.14,"sma_20":2040.55,"sma_60":2108.3,"sma_120":2164.48},{"date":"2025-01-09","open":1911,"high":1959,"low":1911,"close":1954,"volume":18049,"rsi_14":35.68,"sma_20":2042.05,"sma_60":2105.47,"sma_120":2161.57},{"date":"2025-01-10","open":1944,"high":1969,"low":1921,"close":1944,"volume":47792,"rsi_14":34.91,"sma_20":2040.8,"sma_60":2102.05,"sma_120":2158.57},{"date":"2025-01-13","open":1944,"high":1959,"low":1918,"close":1944,"volume":28078,"rsi_14":41.12,"sma_20":2038.55,"sma_60":2098.55,"sma_120":2155.57},{"date":"2025-01-14","open":1925,"high":1954,"low":1925,"close":1949,"volume":26711,"rsi_14":41.12,"sma_20":2035.3,"sma_60":2095.13,"sma_120":2152.61},{"date":"2025-01-15","open":1964,"high":1973,"low":1915,"close":1915,"volume":20955,"rsi_14":35.53,"sma_20":2030.25,"sma_60":2091.28,"sma_120":2149.43},{"date":"2025-01-16","open":1925,"high":1954,"low":1897,"close":1954,"volume":26400,"rsi_14":46.21,"sma_20":2027.75,"sma_60":2088.03,"sma_120":2146.64},{"date":"2025-01-17","open":1964,"high":2036,"low":1944,"close":2007,"volume":57926,"rsi_14":57.28,"sma_20":2027.25,"sma_60":2086.37,"sma_120":2144.43},{"date":"2025-01-20","open":2002,"high":2108,"low":2002,"close":2041,"volume":82699,"rsi_14":66.46,"sma_20":2028.75,"sma_60":2085.45,"sma_120":2142.77},{"date":"2025-01-21","open":2074,"high":2074,"low":2002,"close":2017,"volume":47822,"rsi_14":68.61,"sma_20":2030.75,"sma_60":2084.2,"sma_120":2140.81},{"date":"2025-01-22","open":2031,"high":2050,"low":2002,"close":2041,"volume":31265,"rsi_14":71.6,"sma_20":2033.75,"sma_60":2083.53,"sma_120":2139.1},{"date":"2025-01-23","open":2031,"high":2171,"low":2012,"close":2055,"volume":198591,"rsi_14":71.17,"sma_20":2037.75,"sma_60":2081.95,"sma_120":2137.56},{"date":"2025-01-24","open":2055,"high":2074,"low":1988,"close":2065,"volume":84436,"rsi_14":70.9,"sma_20":2042.5,"sma_60":2080.95,"sma_120":2136.18},{"date":"2025-01-31","open":2065,"high":2074,"low":2026,"close":2060,"volume":20304,"rsi_14":68.87,"sma_20":2047.5,"sma_60":2079.53,"sma_120":2134.81},{"date":"2025-02-03","open":2036,"high":2050,"low":1949,"close":2031,"volume":35176,"rsi_14":67.38,"sma_20":2052.25,"sma_60":2078.03,"sma_120":2133.27},{"date":"2025-02-04","open":2012,"high":2046,"low":1993,"close":2017,"volume":35347,"rsi_14":60.59,"sma_20":2058.0,"sma_60":2077.12,"sma_120":2131.52},{"date":"2025-02-05","open":2007,"high":2065,"low":1988,"close":2065,"volume":21830,"rsi_14":68.01,"sma_20":2066.4,"sma_60":2076.7,"sma_120":2130.14},{"date":"2025-02-06","open":2079,"high":2079,"low":2021,"close":2050,"volume":13352,"rsi_14":65.19,"sma_20":2073.05,"sma_60":2076.03,"sma_120":2128.77},{"date":"2025-02-07","open":2031,"high":2065,"low":2012,"close":2050,"volume":15023,"rsi_14":64.71,"sma_20":2079.05,"sma_60":2076.2,"sma_120":2128.47},{"date":"2025-02-10","open":2041,"high":2060,"low":2021,"close":2021,"volume":23750,"rsi_14":65.81,"sma_20":2083.05,"sma_60":2075.53,"sma_120":2127.77},{"date":"2025-02-11","open":2026,"high":2050,"low":2021,"close":2041,"volume":15116,"rsi_14":63.64,"sma_20":2089.2,"sma_60":2075.2,"sma_120":2126.72},{"date":"2025-02-12","open":2026,"high":2060,"low":1973,"close":2060,"volume":19015,"rsi_14":59.32,"sma_20":2094.7,"sma_60":2076.53,"sma_120":2125.72},{"date":"2025-02-13","open":2060,"high":2084,"low":2041,"close":2084,"volume":45744,"rsi_14":57.89,"sma_20":2101.95,"sma_60":2079.38,"sma_120":2125.52},{"date":"2025-02-14","open":2113,"high":2113,"low":2060,"close":2089,"volume":14145,"rsi_14":64.15,"sma_20":2109.45,"sma_60":2082.42,"sma_120":2126.02},{"date":"2025-02-17","open":2089,"high":2099,"low":2074,"close":2094,"volume":12082,"rsi_14":61.22,"sma_20":2116.95,"sma_60":2084.17,"sma_120":2126.72},{"date":"2025-02-18","open":2079,"high":2099,"low":2065,"close":2074,"volume":18280,"rsi_14":54.0,"sma_20":2125.25,"sma_60":2085.67,"sma_120":2126.93},{"date":"2025-02-19","open":2070,"high":2094,"low":2050,"close":2089,"volume":34039,"rsi_14":54.9,"sma_20":2132.25,"sma_60":2087.0,"sma_120":2127.14},{"date":"2025-02-20","open":2094,"high":2103,"low":2070,"close":2099,"volume":21365,"rsi_14":57.69,"sma_20":2137.0,"sma_60":2087.83,"sma_120":2127.35},{"date":"2025-02-21","open":2099,"high":2103,"low":2050,"close":2065,"volume":18791,"rsi_14":56.6,"sma_20":2138.25,"sma_60":2087.75,"sma_120":2126.97},{"date":"2025-02-24","open":2074,"high":2099,"low":2036,"close":2055,"volume":24117,"rsi_14":57.69,"sma_20":2140.25,"sma_60":2087.17,"sma_120":2126.64},{"date":"2025-02-25","open":2055,"high":2166,"low":2055,"close":2156,"volume":79378,"rsi_14":65.08,"sma_20":2146.25,"sma_60":2088.58,"sma_120":2127.22},{"date":"2025-02-26","open":2151,"high":2219,"low":2118,"close":2147,"volume":51969,"rsi_14":66.13,"sma_20":2151.0,"sma_60":2089.92,"sma_120":2127.77},{"date":"2025-02-27","open":2142,"high":2272,"low":2142,"close":2228,"volume":142961,"rsi_14":73.42,"sma_20":2159.5,"sma_60":2094.08,"sma_120":2129.39},{"date":"2025-02-28","open":2219,"high":2407,"low":2161,"close":2228,"volume":506236,"rsi_14":79.45,"sma_20":2168.25,"sma_60":2097.67,"sma_120":2131.18},{"date":"2025-03-04","open":2224,"high":2339,"low":2161,"close":2166,"volume":98502,"rsi_14":65.85,"sma_20":2175.25,"sma_60":2100.08,"sma_120":2131.77},{"date":"2025-03-05","open":2166,"high":2180,"low":2118,"close":2147,"volume":40538,"rsi_14":60.98,"sma_20":2182.0,"sma_60":2102.42,"sma_120":2132.18},{"date":"2025-03-06","open":2147,"high":2156,"low":2060,"close":2060,"volume":43384,"rsi_14":47.37,"sma_20":2181.75,"sma_60":2103.0,"sma_120":2131.97},{"date":"2025-03-07","open":2041,"high":2084,"low":2012,"close":2041,"volume":24832,"rsi_14":44.9,"sma_20":2181.25,"sma_60":2102.83,"sma_120":2131.64},{"date":"2025-03-10","open":2094,"high":2094,"low":2021,"close":2046,"volume":11406,"rsi_14":44.9,"sma_20":2181.0,"sma_60":2103.25,"sma_120":2131.06},{"date":"2025-03-11","open":1993,"high":2036,"low":1973,"close":2036,"volume":7425,"rsi_14":45.83,"sma_20":2181.75,"sma_60":2103.25,"sma_120":2130.68},{"date":"2025-03-12","open":2050,"high":2070,"low":2021,"close":2070,"volume":3780,"rsi_14":48.0,"sma_20":2183.25,"sma_60":2104.33,"sma_120":2130.64},{"date":"2025-03-13","open":2070,"high":2094,"low":2046,"close":2089,"volume":2220,"rsi_14":49.02,"sma_20":2184.75,"sma_60":2107.17,"sma_120":2131.31},{"date":"2025-03-14","open":2103,"high":2103,"low":2036,"close":2050,"volume":11093,"rsi_14":48.54,"sma_20":2183.0,"sma_60":2108.58,"sma_120":2131.81},{"date":"2025-03-17","open":2050,"high":2074,"low":2031,"close":2074,"volume":17921,"rsi_14":51.89,"sma_20":2182.25,"sma_60":2110.08,"sma_120":2132.77},{"date":"2025-03-18","open":2074,"high":2089,"low":2050,"close":2089,"volume":3525,"rsi_14":42.05,"sma_20":2182.0,"sma_60":2111.42,"sma_120":2133.93},{"date":"2025-03-19","open":2084,"high":2099,"low":2026,"close":2055,"volume":41165,"rsi_14":39.78,"sma_20":2181.0,"sma_60":2112.17,"sma_120":2134.68},{"date":"2025-03-20","open":2055,"high":2074,"low":2036,"close":2055,"volume":26688,"rsi_14":26.32,"sma_20":2179.25,"sma_60":2113.08,"sma_120":2135.47},{"date":"2025-03-21","open":2046,"high":2065,"low":2026,"close":2046,"volume":6151,"rsi_14":25.64,"sma_20":2176.5,"sma_60":2113.58,"sma_120":2136.06},{"date":"2025-03-24","open":2055,"high":2060,"low":2026,"close":2055,"volume":7563,"rsi_14":32.84,"sma_20":2176.0,"sma_60":2114.33,"sma_120":2135.93},{"date":"2025-03-25","open":2055,"high":2103,"low":2055,"close":2070,"volume":12695,"rsi_14":37.88,"sma_20":2176.75,"sma_60":2115.92,"sma_120":2135.56},{"date":"2025-03-26","open":2084,"high":2084,"low":2036,"close":2050,"volume":11005,"rsi_14":48.08,"sma_20":2171.25,"sma_60":2117.08,"sma_120":2134.31},{"date":"2025-03-27","open":2031,"high":2089,"low":2021,"close":2021,"volume":14854,"rsi_14":46.3,"sma_20":2164.75,"sma_60":2117.83,"sma_120":2132.47},{"date":"2025-03-28","open":2050,"high":2050,"low":1997,"close":2012,"volume":16659,"rsi_14":43.64,"sma_20":2153.5,"sma_60":2118.5,"sma_120":2130.31},{"date":"2025-03-31","open":2012,"high":2021,"low":1983,"close":2021,"volume":6802,"rsi_14":47.27,"sma_20":2142.75,"sma_60":2119.5,"sma_120":2129.02},{"date":"2025-04-01","open":2050,"high":2113,"low":1997,"close":2007,"volume":61531,"rsi_14":37.25,"sma_20":2134.5,"sma_60":2120.67,"sma_120":2127.68},{"date":"2025-04-02","open":2007,"high":2036,"low":2007,"close":2036,"volume":5861,"rsi_14":39.62,"sma_20":2128.75,"sma_60":2122.92,"sma_120":2126.52},{"date":"2025-04-03","open":1959,"high":2046,"low":1959,"close":2036,"volume":12392,"rsi_14":46.67,"sma_20":2127.5,"sma_60":2125.22,"sma_120":2125.31},{"date":"2025-04-04","open":1944,"high":2046,"low":1944,"close":2046,"volume":7445,"rsi_14":42.86,"sma_20":2127.75,"sma_60":2127.35,"sma_120":2124.02},{"date":"2025-04-07","open":2012,"high":2036,"low":1959,"close":1959,"volume":17337,"rsi_14":26.32,"sma_20":2123.25,"sma_60":2127.77,"sma_120":2122.06},{"date":"2025-04-08","open":1983,"high":2012,"low":1954,"close":1983,"volume":22967,"rsi_14":36.36,"sma_20":2120.5,"sma_60":2128.43,"sma_120":2120.47},{"date":"2025-04-09","open":1993,"high":1993,"low":1973,"close":1988,"volume":23550,"rsi_14":37.5,"sma_20":2116.25,"sma_60":2129.57,"sma_120":2118.93},{"date":"2025-04-10","open":2012,"high":2021,"low":1997,"close":2012,"volume":9247,"rsi_14":44.07,"sma_20":2112.25,"sma_60":2130.57,"sma_120":2118.02},{"date":"2025-04-11","open":2031,"high":2046,"low":1997,"close":2036,"volume":3179,"rsi_14":46.77,"sma_20":2111.5,"sma_60":2132.15,"sma_120":2117.1},{"date":"2025-04-14","open":2050,"high":2103,"low":2012,"close":2079,"volume":8362,"rsi_14":51.47,"sma_20":2111.75,"sma_60":2134.48,"sma_120":2116.52},{"date":"2025-04-15","open":2079,"high":2094,"low":2065,"close":2089,"volume":12310,"rsi_14":56.06,"sma_20":2111.75,"sma_60":2136.9,"sma_120":2116.02},{"date":"2025-04-16","open":2099,"high":2118,"low":2074,"close":2094,"volume":14044,"rsi_14":62.3,"sma_20":2113.75,"sma_60":2140.0,"sma_120":2115.64},{"date":"2025-04-17","open":2074,"high":2094,"low":2055,"close":2094,"volume":10363,"rsi_14":64.41,"sma_20":2115.75,"sma_60":2142.42,"sma_120":2115.22},{"date":"2025-04-18","open":2094,"high":2094,"low":2070,"close":2089,"volume":13208,"rsi_14":62.07,"sma_20":2118.0,"sma_60":2143.83,"sma_120":2115.1},{"date":"2025-04-21","open":2089,"high":2089,"low":2012,"close":2070,"volume":54896,"rsi_14":61.02,"sma_20":2118.75,"sma_60":2144.33,"sma_120":2114.89},{"date":"2025-04-22","open":2055,"high":2079,"low":2050,"close":2060,"volume":16262,"rsi_14":54.55,"sma_20":2118.25,"sma_60":2145.08,"sma_120":2114.64},{"date":"2025-04-23","open":2079,"high":2079,"low":2041,"close":2065,"volume":23274,"rsi_14":55.36,"sma_20":2119.0,"sma_60":2145.5,"sma_120":2114.52},{"date":"2025-04-24","open":2041,"high":2070,"low":2041,"close":2050,"volume":21309,"rsi_14":50.88,"sma_20":2120.5,"sma_60":2145.42,"sma_120":2113.68},{"date":"2025-04-25","open":2050,"high":2065,"low":2041,"close":2065,"volume":7143,"rsi_14":76.19,"sma_20":2123.25,"sma_60":2145.42,"sma_120":2113.18},{"date":"2025-04-28","open":2046,"high":2079,"low":2046,"close":2074,"volume":26773,"rsi_14":74.36,"sma_20":2126.0,"sma_60":2145.67,"sma_120":2112.6},{"date":"2025-04-29","open":2074,"high":2084,"low":2065,"close":2084,"volume":23446,"rsi_14":75.0,"sma_20":2130.0,"sma_60":2146.58,"sma_120":2112.31},{"date":"2025-04-30","open":2089,"high":2094,"low":2070,"close":2094,"volume":16371,"rsi_14":72.97,"sma_20":2133.0,"sma_60":2147.92,"sma_120":2112.52},{"date":"2025-05-02","open":2103,"high":2176,"low":2089,"close":2142,"volume":107765,"rsi_14":76.19,"sma_20":2138.5,"sma_60":2149.25,"sma_120":2112.97},{"date":"2025-05-07","open":2161,"high":2224,"low":2147,"close":2209,"volume":58813,"rsi_14":78.72,"sma_20":2147.0,"sma_60":2152.0,"sma_120":2114.02},{"date":"2025-05-08","open":2219,"high":2296,"low":2176,"close":2190,"volume":201225,"rsi_14":71.43,"sma_20":2159.0,"sma_60":2154.42,"sma_120":2115.31},{"date":"2025-05-09","open":2204,"high":2262,"low":2151,"close":2151,"volume":84543,"rsi_14":60.71,"sma_20":2167.75,"sma_60":2156.67,"sma_120":2116.1},{"date":"2025-05-12","open":2151,"high":2301,"low":2084,"close":2137,"volume":239768,"rsi_14":57.63,"sma_20":2175.5,"sma_60":2158.33,"sma_120":2116.77},{"date":"2025-05-13","open":2142,"high":2185,"low":2137,"close":2166,"volume":33267,"rsi_14":62.5,"sma_20":2183.5,"sma_60":2160.17,"sma_120":2118.35},{"date":"2025-05-14","open":2176,"high":2214,"low":2156,"close":2214,"volume":39956,"rsi_14":71.43,"sma_20":2192.75,"sma_60":2162.42,"sma_120":2120.9},{"date":"2025-05-15","open":2190,"high":2214,"low":2166,"close":2209,"volume":27632,"rsi_14":72.46,"sma_20":2199.5,"sma_60":2164.5,"sma_120":2123.46},{"date":"2025-05-16","open":2204,"high":2204,"low":2156,"close":2180,"volume":21262,"rsi_14":66.22,"sma_20":2204.25,"sma_60":2166.0,"sma_120":2125.08},{"date":"2025-05-19","open":2180,"high":2180,"low":2084,"close":2127,"volume":62105,"rsi_14":59.76,"sma_20":2206.0,"sma_60":2166.92,"sma_120":2126.29},{"date":"2025-05-20","open":2132,"high":2151,"low":2070,"close":2147,"volume":52510,"rsi_14":60.24,"sma_20":2208.75,"sma_60":2167.92,"sma_120":2127.46},{"date":"2025-05-21","open":2123,"high":2204,"low":2123,"close":2200,"volume":13768,"rsi_14":64.13,"sma_20":2214.5,"sma_60":2169.67,"sma_120":2128.75},{"date":"2025-05-22","open":2195,"high":2195,"low":2151,"close":2171,"volume":35079,"rsi_14":59.38,"sma_20":2219.75,"sma_60":2171.5,"sma_120":2129.62},{"date":"2025-05-23","open":2176,"high":2209,"low":2163,"close":2200,"volume":41066,"rsi_14":61.0,"sma_20":2227.0,"sma_60":2174.0,"sma_120":2130.58},{"date":"2025-05-26","open":2214,"high":2262,"low":2200,"close":2243,"volume":97264,"rsi_14":60.61,"sma_20":2236.25,"sma_60":2175.5,"sma_120":2132.04},{"date":"2025-05-27","open":2243,"high":2262,"low":2195,"close":2224,"volume":32685,"rsi_14":51.69,"sma_20":2245.25,"sma_60":2176.83,"sma_120":2133.38},{"date":"2025-05-28","open":2224,"high":2238,"low":2176,"close":2219,"volume":43865,"rsi_14":53.49,"sma_20":2253.25,"sma_60":2176.67,"sma_120":2135.38},{"date":"2025-05-29","open":2200,"high":2248,"low":2185,"close":2224,"volume":73638,"rsi_14":59.49,"sma_20":2261.0,"sma_60":2176.58,"sma_120":2137.12},{"date":"2025-05-30","open":2238,"high":2238,"low":2171,"close":2190,"volume":29095,"rsi_14":56.63,"sma_20":2266.5,"sma_60":2177.0,"sma_120":2138.54},{"date":"2025-06-02","open":2204,"high":2233,"low":2074,"close":2209,"volume":35421,"rsi_14":55.56,"sma_20":2272.5,"sma_60":2178.08,"sma_120":2140.25},{"date":"2025-06-04","open":2195,"high":2262,"low":2190,"close":2224,"volume":36422,"rsi_14":51.35,"sma_20":2276.75,"sma_60":2180.92,"sma_120":2141.96},{"date":"2025-06-05","open":2238,"high":2253,"low":2190,"close":2224,"volume":103792,"rsi_14":52.05,"sma_20":2277.5,"sma_60":2184.08,"sma_120":2143.46},{"date":"2025-06-09","open":2195,"high":2224,"low":2156,"close":2200,"volume":42207,"rsi_14":52.78,"sma_20":2278.0,"sma_60":2186.75,"sma_120":2145.0},{"date":"2025-06-10","open":2200,"high":2224,"low":2180,"close":2219,"volume":27426,"rsi_14":64.62,"sma_20":2281.5,"sma_60":2189.92,"sma_120":2146.58},{"date":"2025-06-11","open":2219,"high":2233,"low":2156,"close":2214,"volume":62367,"rsi_14":61.29,"sma_20":2285.5,"sma_60":2192.42,"sma_120":2148.38},{"date":"2025-06-12","open":2253,"high":2253,"low":2195,"close":2214,"volume":25908,"rsi_14":52.94,"sma_20":2288.0,"sma_60":2194.58,"sma_120":2150.88},{"date":"2025-06-13","open":2214,"high":2238,"low":2127,"close":2233,"volume":97947,"rsi_14":63.27,"sma_20":2289.0,"sma_60":2197.75,"sma_120":2153.17},{"date":"2025-06-16","open":2228,"high":2320,"low":2219,"close":2281,"volume":132997,"rsi_14":66.04,"sma_20":2292.75,"sma_60":2201.33,"sma_120":2155.71},{"date":"2025-06-17","open":2325,"high":2325,"low":2253,"close":2272,"volume":49881,"rsi_14":56.52,"sma_20":2297.5,"sma_60":2204.5,"sma_120":2157.96},{"date":"2025-06-18","open":2272,"high":2305,"low":2257,"close":2277,"volume":49962,"rsi_14":62.79,"sma_20":2305.25,"sma_60":2208.33,"sma_120":2160.25},{"date":"2025-06-19","open":2277,"high":2315,"low":2262,"close":2267,"volume":51584,"rsi_14":61.36,"sma_20":2311.5,"sma_60":2212.0,"sma_120":2162.54},{"date":"2025-06-20","open":2267,"high":2305,"low":2238,"close":2291,"volume":55557,"rsi_14":64.58,"sma_20":2316.25,"sma_60":2216.25,"sma_120":2164.92},{"date":"2025-06-23","open":2272,"high":2315,"low":2257,"close":2286,"volume":57978,"rsi_14":73.81,"sma_20":2322.25,"sma_60":2220.25,"sma_120":2167.29},{"date":"2025-06-24","open":2286,"high":2310,"low":2262,"close":2305,"volume":104447,"rsi_14":73.81,"sma_20":2327.75,"sma_60":2224.33,"sma_120":2170.12},{"date":"2025-06-25","open":2305,"high":2305,"low":2262,"close":2281,"volume":51126,"rsi_14":63.64,"sma_20":2329.75,"sma_60":2228.33,"sma_120":2172.71},{"date":"2025-06-26","open":2267,"high":2305,"low":2195,"close":2267,"volume":68306,"rsi_14":59.57,"sma_20":2332.0,"sma_60":2232.58,"sma_120":2175.21},{"date":"2025-06-27","open":2238,"high":2262,"low":2204,"close":2219,"volume":31973,"rsi_14":53.85,"sma_20":2332.0,"sma_60":2236.17,"sma_120":2177.33},{"date":"2025-06-30","open":2228,"high":2253,"low":2190,"close":2243,"volume":38272,"rsi_14":54.72,"sma_20":2333.0,"sma_60":2240.0,"sma_120":2179.75},{"date":"2025-07-01","open":2224,"high":2248,"low":2195,"close":2214,"volume":33864,"rsi_14":50.0,"sma_20":2334.25,"sma_60":2243.58,"sma_120":2182.12},{"date":"2025-07-02","open":2214,"high":2228,"low":2166,"close":2204,"volume":100670,"rsi_14":48.33,"sma_20":2334.0,"sma_60":2246.5,"sma_120":2184.71},{"date":"2025-07-03","open":2190,"high":2262,"low":2190,"close":2219,"volume":36872,"rsi_14":47.46,"sma_20":2333.75,"sma_60":2249.67,"sma_120":2187.44},{"date":"2025-07-04","open":2248,"high":2248,"low":2195,"close":2204,"volume":28496,"rsi_14":34.62,"sma_20":2332.75,"sma_60":2252.42,"sma_120":2189.88},{"date":"2025-07-07","open":2204,"high":2243,"low":2195,"close":2214,"volume":51019,"rsi_14":38.46,"sma_20":2333.5,"sma_60":2256.83,"sma_120":2192.3},{"date":"2025-07-08","open":2238,"high":2253,"low":2204,"close":2248,"volume":35049,"rsi_14":44.83,"sma_20":2335.0,"sma_60":2261.42,"sma_120":2194.93},{"date":"2025-07-09","open":2281,"high":2281,"low":2219,"close":2224,"volume":31672,"rsi_14":42.62,"sma_20":2335.5,"sma_60":2265.5,"sma_120":2197.53},{"date":"2025-07-10","open":2224,"high":2320,"low":2224,"close":2296,"volume":55050,"rsi_14":50.7,"sma_20":2339.75,"sma_60":2270.42,"sma_120":2200.49},{"date":"2025-07-11","open":2310,"high":2315,"low":2262,"close":2310,"volume":62870,"rsi_14":53.42,"sma_20":2343.75,"sma_60":2275.17,"sma_120":2203.66},{"date":"2025-07-14","open":2310,"high":2349,"low":2296,"close":2349,"volume":92938,"rsi_14":55.84,"sma_20":2347.25,"sma_60":2279.83,"sma_120":2207.16},{"date":"2025-07-15","open":2354,"high":2392,"low":2315,"close":2354,"volume":94212,"rsi_14":60.27,"sma_20":2351.5,"sma_60":2284.42,"sma_120":2210.66},{"date":"2025-07-16","open":2354,"high":2416,"low":2315,"close":2378,"volume":68877,"rsi_14":65.33,"sma_20":2356.75,"sma_60":2289.33,"sma_120":2214.67},{"date":"2025-07-17","open":2426,"high":2469,"low":2373,"close":2435,"volume":100198,"rsi_14":79.22,"sma_20":2365.5,"sma_60":2295.25,"sma_120":2218.83},{"date":"2025-07-18","open":2479,"high":2647,"low":2450,"close":2517,"volume":341638,"rsi_14":82.02,"sma_20":2377.25,"sma_60":2302.67,"sma_120":2223.25},{"date":"2025-07-21","open":2517,"high":2585,"low":2440,"close":2459,"volume":143610,"rsi_14":76.84,"sma_20":2386.25,"sma_60":2309.42,"sma_120":2226.88},{"date":"2025-07-22","open":2459,"high":2517,"low":2320,"close":2474,"volume":70062,"rsi_14":79.17,"sma_20":2395.0,"sma_60":2316.58,"sma_120":2230.83},{"date":"2025-07-23","open":2450,"high":2474,"low":2387,"close":2421,"volume":40799,"rsi_14":70.19,"sma_20":2402.25,"sma_60":2322.75,"sma_120":2234.12},{"date":"2025-07-24","open":2421,"high":2508,"low":2407,"close":2455,"volume":76482,"rsi_14":74.07,"sma_20":2412.0,"sma_60":2329.75,"sma_120":2237.58},{"date":"2025-07-25","open":2455,"high":2541,"low":2426,"close":2522,"volume":58398,"rsi_14":76.67,"sma_20":2427.75,"sma_60":2337.67,"sma_120":2241.54},{"date":"2025-07-28","open":2512,"high":2561,"low":2469,"close":2532,"volume":82126,"rsi_14":75.65,"sma_20":2442.75,"sma_60":2345.58,"sma_120":2245.62},{"date":"2025-07-29","open":2512,"high":2570,"low":2479,"close":2546,"volume":41687,"rsi_14":79.65,"sma_20":2460.0,"sma_60":2353.58,"sma_120":2250.08},{"date":"2025-07-30","open":2527,"high":2561,"low":2522,"close":2541,"volume":28478,"rsi_14":75.76,"sma_20":2477.5,"sma_60":2361.33,"sma_120":2254.62},{"date":"2025-07-31","open":2517,"high":2561,"low":2503,"close":2541,"volume":50325,"rsi_14":75.0,"sma_20":2494.25,"sma_60":2368.25,"sma_120":2258.75},{"date":"2025-08-01","open":2522,"high":2570,"low":2464,"close":2488,"volume":86921,"rsi_14":64.65,"sma_20":2509.0,"sma_60":2373.08,"sma_120":2262.54},{"date":"2025-08-04","open":2459,"high":2561,"low":2440,"close":2561,"volume":69425,"rsi_14":69.03,"sma_20":2527.0,"sma_60":2379.5,"sma_120":2266.96},{"date":"2025-08-05","open":2570,"high":2638,"low":2546,"close":2609,"volume":70616,"rsi_14":70.34,"sma_20":2545.75,"sma_60":2387.42,"sma_120":2272.04},{"date":"2025-08-06","open":2633,"high":2657,"low":2589,"close":2657,"volume":39170,"rsi_14":69.83,"sma_20":2568.25,"sma_60":2396.42,"sma_120":2277.38},{"date":"2025-08-07","open":2662,"high":3129,"low":2647,"close":3051,"volume":1517243,"rsi_14":80.66,"sma_20":2607.5,"sma_60":2411.75,"sma_120":2285.96},{"date":"2025-08-08","open":2994,"high":3153,"low":2946,"close":3076,"volume":417670,"rsi_14":86.78,"sma_20":2647.25,"sma_60":2426.67,"sma_120":2294.54},{"date":"2025-08-11","open":3018,"high":3042,"low":2873,"close":2984,"volume":187205,"rsi_14":77.89,"sma_20":2680.25,"sma_60":2440.08,"sma_120":2302.29},{"date":"2025-08-12","open":2936,"high":2974,"low":2869,"close":2922,"volume":148286,"rsi_14":77.08,"sma_20":2709.75,"sma_60":2452.92,"sma_120":2309.46},{"date":"2025-08-13","open":2893,"high":2965,"low":2878,"close":2893,"volume":81165,"rsi_14":73.82,"sma_20":2736.5,"sma_60":2466.17,"sma_120":2316.54},{"date":"2025-08-14","open":2893,"high":2999,"low":2854,"close":2950,"volume":78807,"rsi_14":73.54,"sma_20":2763.25,"sma_60":2480.08,"sma_120":2324.0},{"date":"2025-08-18","open":2970,"high":3018,"low":2941,"close":2970,"volume":95449,"rsi_14":73.82,"sma_20":2786.75,"sma_60":2493.42,"sma_120":2331.54},{"date":"2025-08-19","open":2979,"high":3225,"low":2979,"close":3172,"volume":296024,"rsi_14":78.26,"sma_20":2823.75,"sma_60":2510.75,"sma_120":2341.12},{"date":"2025-08-20","open":3114,"high":3244,"low":3104,"close":3230,"volume":339830,"rsi_14":79.67,"sma_20":2863.0,"sma_60":2528.58,"sma_120":2351.29},{"date":"2025-08-21","open":3311,"high":3321,"low":3201,"close":3268,"volume":226662,"rsi_14":80.32,"sma_20":2907.0,"sma_60":2546.33,"sma_120":2360.92},{"date":"2025-08-22","open":3263,"high":3417,"low":3239,"close":3398,"volume":677383,"rsi_14":85.66,"sma_20":2956.0,"sma_60":2566.67,"sma_120":2371.75},{"date":"2025-08-25","open":3465,"high":3629,"low":3326,"close":3446,"volume":240658,"rsi_14":85.38,"sma_20":3004.0,"sma_60":2587.92,"sma_120":2382.29},{"date":"2025-08-26","open":3446,"high":3552,"low":3384,"close":3456,"volume":156813,"rsi_14":84.92,"sma_20":3052.0,"sma_60":2609.25,"sma_120":2392.92},{"date":"2025-08-27","open":3456,"high":3658,"low":3456,"close":3562,"volume":174224,"rsi_14":85.61,"sma_20":3104.75,"sma_60":2633.0,"sma_120":2405.0},{"date":"2025-08-28","open":3562,"high":3615,"low":3393,"close":3446,"volume":154779,"rsi_14":69.9,"sma_20":3151.75,"sma_60":2654.42,"sma_120":2416.25},{"date":"2025-08-29","open":3446,"high":3446,"low":3129,"close":3326,"volume":222225,"rsi_14":61.5,"sma_20":3192.5,"sma_60":2673.5,"sma_120":2427.21},{"date":"2025-09-01","open":3302,"high":3326,"low":3210,"close":3302,"volume":148055,"rsi_14":65.57,"sma_20":3234.75,"sma_60":2692.17,"sma_120":2438.12},{"date":"2025-09-02","open":3283,"high":3408,"low":3278,"close":3326,"volume":153533,"rsi_14":70.59,"sma_20":3274.5,"sma_60":2711.67,"sma_120":2449.21},{"date":"2025-09-03","open":3350,"high":3639,"low":3273,"close":3639,"volume":243712,"rsi_14":79.47,"sma_20":3328.0,"sma_60":2736.25,"sma_120":2463.08},{"date":"2025-09-04","open":3639,"high":3639,"low":3470,"close":3562,"volume":146765,"rsi_14":73.78,"sma_20":3375.0,"sma_60":2759.58,"sma_120":2476.0},{"date":"2025-09-05","open":3523,"high":3624,"low":3369,"close":3398,"volume":139704,"rsi_14":64.98,"sma_20":3393.0,"sma_60":2780.08,"sma_120":2487.33},{"date":"2025-09-08","open":3374,"high":3456,"low":3292,"close":3369,"volume":72973,"rsi_14":57.85,"sma_20":3408.25,"sma_60":2799.75,"sma_120":2498.75},{"date":"2025-09-09","open":3369,"high":3518,"low":3335,"close":3504,"volume":121501,"rsi_14":60.29,"sma_20":3435.25,"sma_60":2820.92,"sma_120":2511.12},{"date":"2025-09-10","open":3504,"high":3523,"low":3441,"close":3470,"volume":97150,"rsi_14":57.61,"sma_20":3463.75,"sma_60":2841.67,"sma_120":2523.08},{"date":"2025-09-11","open":3562,"high":3562,"low":3360,"close":3422,"volume":72979,"rsi_14":50.97,"sma_20":3491.25,"sma_60":2861.5,"sma_120":2534.92},{"date":"2025-09-12","open":3422,"high":3485,"low":3364,"close":3403,"volume":47192,"rsi_14":48.22,"sma_20":3514.75,"sma_60":2881.17,"sma_120":2546.58},{"date":"2025-09-15","open":3465,"high":3494,"low":3350,"close":3489,"volume":40546,"rsi_14":51.3,"sma_20":3541.75,"sma_60":2901.92,"sma_120":2559.08},{"date":"2025-09-16","open":3432,"high":3494,"low":3220,"close":3230,"volume":120143,"rsi_14":38.54,"sma_20":3544.75,"sma_60":2918.25,"sma_120":2569.25},{"date":"2025-09-17","open":3249,"high":3355,"low":3186,"close":3278,"volume":202731,"rsi_14":43.9,"sma_20":3547.25,"sma_60":2935.08,"sma_120":2579.71},{"date":"2025-09-18","open":3365,"high":3365,"low":3205,"close":3215,"volume":103995,"rsi_14":45.32,"sma_20":3543.75,"sma_60":2951.0,"sma_120":2589.67},{"date":"2025-09-19","open":3325,"high":3380,"low":3260,"close":3270,"volume":77190,"rsi_14":44.37,"sma_20":3530.75,"sma_60":2966.25,"sma_120":2599.42},{"date":"2025-09-22","open":3148,"high":3191,"low":3051,"close":3181,"volume":140031,"rsi_14":44.76,"sma_20":3517.0,"sma_60":2982.92,"sma_120":2609.54},{"date":"2025-09-23","open":3186,"high":3249,"low":3124,"close":3191,"volume":69807,"rsi_14":29.15,"sma_20":3503.25,"sma_60":2999.33,"sma_120":2619.67},{"date":"2025-09-24","open":3191,"high":3234,"low":3119,"close":3119,"volume":55342,"rsi_14":29.28,"sma_20":3480.25,"sma_60":3015.0,"sma_120":2629.29},{"date":"2025-09-25","open":3177,"high":3249,"low":3129,"close":3206,"volume":53647,"rsi_14":40.29,"sma_20":3467.75,"sma_60":3032.33,"sma_120":2639.42},{"date":"2025-09-26","open":3263,"high":3331,"low":3162,"close":3244,"volume":149424,"rsi_14":43.75,"sma_20":3463.5,"sma_60":3050.08,"sma_120":2649.88},{"date":"2025-09-29","open":3249,"high":3340,"low":3215,"close":3335,"volume":44966,"rsi_14":41.21,"sma_20":3465.25,"sma_60":3069.67,"sma_120":2661.04},{"date":"2025-09-30","open":3335,"high":3350,"low":3220,"close":3220,"volume":72394,"rsi_14":37.96,"sma_20":3459.75,"sma_60":3087.08,"sma_120":2671.96},{"date":"2025-10-01","open":3196,"high":3258,"low":3138,"close":3239,"volume":58832,"rsi_14":40.95,"sma_20":3439.0,"sma_60":3104.25,"sma_120":2682.83},{"date":"2025-10-02","open":3239,"high":3258,"low":3177,"close":3230,"volume":35280,"rsi_14":41.35,"sma_20":3421.75,"sma_60":3121.67,"sma_120":2693.58},{"date":"2025-10-10","open":3230,"high":3258,"low":3119,"close":3124,"volume":38222,"rsi_14":32.08,"sma_20":3407.5,"sma_60":3136.0,"sma_120":2703.21},{"date":"2025-10-13","open":3124,"high":3124,"low":3061,"close":3071,"volume":38247,"rsi_14":40.24,"sma_20":3392.0,"sma_60":3149.17,"sma_120":2712.17},{"date":"2025-10-14","open":3071,"high":3119,"low":2989,"close":3003,"volume":53903,"rsi_14":33.53,"sma_20":3366.0,"sma_60":3160.5,"sma_120":2720.17},{"date":"2025-10-15","open":3003,"high":3133,"low":2941,"close":2999,"volume":50559,"rsi_14":36.71,"sma_20":3341.5,"sma_60":3171.67,"sma_120":2728.04},{"date":"2025-10-16","open":3032,"high":3032,"low":2840,"close":2840,"volume":138763,"rsi_14":32.22,"sma_20":3311.25,"sma_60":3179.67,"sma_120":2734.5},{"date":"2025-10-17","open":2869,"high":2926,"low":2748,"close":2801,"volume":87338,"rsi_14":28.18,"sma_20":3280.0,"sma_60":3186.0,"sma_120":2740.62},{"date":"2025-10-20","open":2801,"high":2840,"low":2748,"close":2792,"volume":48382,"rsi_14":27.07,"sma_20":3243.75,"sma_60":3190.75,"sma_120":2746.71},{"date":"2025-10-21","open":2768,"high":2840,"low":2763,"close":2830,"volume":59524,"rsi_14":32.76,"sma_20":3223.0,"sma_60":3197.17,"sma_120":2753.29},{"date":"2025-10-22","open":2796,"high":2830,"low":2729,"close":2782,"volume":75726,"rsi_14":23.49,"sma_20":3197.25,"sma_60":3202.5,"sma_120":2759.54},{"date":"2025-10-23","open":2691,"high":2811,"low":2691,"close":2763,"volume":29632,"rsi_14":19.14,"sma_20":3174.5,"sma_60":3208.42,"sma_120":2765.58},{"date":"2025-10-24","open":2763,"high":2772,"low":2695,"close":2763,"volume":40004,"rsi_14":8.39,"sma_20":3154.5,"sma_60":3213.75,"sma_120":2771.75},{"date":"2025-10-27","open":2763,"high":2792,"low":2695,"close":2695,"volume":42672,"rsi_14":9.02,"sma_20":3129.25,"sma_60":3216.75,"sma_120":2777.21},{"date":"2025-10-28","open":2729,"high":2796,"low":2686,"close":2782,"volume":70573,"rsi_14":17.69,"sma_20":3108.0,"sma_60":3221.08,"sma_120":2783.33},{"date":"2025-10-29","open":2782,"high":2830,"low":2743,"close":2748,"volume":37654,"rsi_14":17.11,"sma_20":3088.75,"sma_60":3224.58,"sma_120":2789.08},{"date":"2025-10-30","open":2748,"high":2772,"low":2633,"close":2638,"volume":45453,"rsi_14":16.99,"sma_20":3059.25,"sma_60":3226.25,"sma_120":2793.79},{"date":"2025-10-31","open":2686,"high":2686,"low":2614,"close":2614,"volume":23790,"rsi_14":17.69,"sma_20":3026.5,"sma_60":3227.5,"sma_120":2797.88},{"date":"2025-11-03","open":2614,"high":2676,"low":2522,"close":2532,"volume":113960,"rsi_14":17.33,"sma_20":2984.75,"sma_60":3228.25,"sma_120":2800.67},{"date":"2025-11-04","open":2541,"high":2811,"low":2503,"close":2609,"volume":161485,"rsi_14":25.45,"sma_20":2953.0,"sma_60":3229.08,"sma_120":2804.29},{"date":"2025-11-05","open":2609,"high":2691,"low":2512,"close":2642,"volume":49338,"rsi_14":35.25,"sma_20":2922.0,"sma_60":3229.67,"sma_120":2808.54},{"date":"2025-11-06","open":2647,"high":2681,"low":2536,"close":2609,"volume":88161,"rsi_14":35.51,"sma_20":2889.75,"sma_60":3228.83,"sma_120":2812.62},{"date":"2025-11-07","open":2604,"high":2642,"low":2580,"close":2609,"volume":32575,"rsi_14":36.03,"sma_20":2863.0,"sma_60":3221.17,"sma_120":2816.46},{"date":"2025-11-10","open":2638,"high":3335,"low":2628,"close":3100,"volume":3810789,"rsi_14":62.17,"sma_20":2864.5,"sma_60":3221.58,"sma_120":2824.12},{"date":"2025-11-11","open":3051,"high":3080,"low":2854,"close":2955,"volume":569863,"rsi_14":57.2,"sma_20":2862.0,"sma_60":3221.08,"sma_120":2830.58},{"date":"2025-11-12","open":2989,"high":3056,"low":2917,"close":2941,"volume":212959,"rsi_14":57.43,"sma_20":2859.0,"sma_60":3221.42,"sma_120":2837.17},{"date":"2025-11-13","open":3080,"high":3384,"low":3032,"close":3143,"volume":763144,"rsi_14":63.57,"sma_20":2874.75,"sma_60":3225.75,"sma_120":2845.96},{"date":"2025-11-14","open":3148,"high":3186,"low":3042,"close":3047,"volume":109198,"rsi_14":62.29,"sma_20":2887.5,"sma_60":3227.42,"sma_120":2853.75},{"date":"2025-11-17","open":3042,"high":3080,"low":2955,"close":2999,"volume":61154,"rsi_14":57.79,"sma_20":2898.25,"sma_60":3227.92,"sma_120":2860.67},{"date":"2025-11-18","open":2994,"high":3080,"low":2960,"close":3018,"volume":71366,"rsi_14":59.79,"sma_20":2908.0,"sma_60":3225.25,"sma_120":2868.0},{"date":"2025-11-19","open":3023,"high":3100,"low":2984,"close":3090,"volume":51742,"rsi_14":66.91,"sma_20":2924.0,"sma_60":3222.83,"sma_120":2875.71},{"date":"2025-11-20","open":3090,"high":3129,"low":3037,"close":3100,"volume":42115,"rsi_14":68.36,"sma_20":2941.5,"sma_60":3219.92,"sma_120":2883.12},{"date":"2025-11-21","open":3100,"high":3100,"low":2984,"close":2989,"volume":59055,"rsi_14":66.9,"sma_20":2953.25,"sma_60":3212.83,"sma_120":2889.75},{"date":"2025-11-24","open":2989,"high":3042,"low":2897,"close":2965,"volume":61746,"rsi_14":63.7,"sma_20":2967.25,"sma_60":3204.5,"sma_120":2896.21},{"date":"2025-11-25","open":2965,"high":3037,"low":2931,"close":2965,"volume":18756,"rsi_14":62.74,"sma_20":2976.75,"sma_60":3196.0,"sma_120":2902.62},{"date":"2025-11-26","open":2974,"high":3018,"low":2907,"close":2936,"volume":43110,"rsi_14":62.98,"sma_20":2986.5,"sma_60":3185.17,"sma_120":2909.08},{"date":"2025-11-27","open":2974,"high":2974,"low":2869,"close":2893,"volume":32464,"rsi_14":60.89,"sma_20":2999.75,"sma_60":3175.58,"sma_120":2915.0},{"date":"2025-11-28","open":2893,"high":2974,"low":2859,"close":2946,"volume":41286,"rsi_14":41.11,"sma_20":3017.0,"sma_60":3169.0,"sma_120":2921.25},{"date":"2025-12-01","open":2946,"high":2970,"low":2917,"close":2941,"volume":56411,"rsi_14":49.01,"sma_20":3038.25,"sma_60":3162.75,"sma_120":2927.46},{"date":"2025-12-02","open":2941,"high":3018,"low":2931,"close":2994,"volume":52930,"rsi_14":53.46,"sma_20":3058.25,"sma_60":3157.0,"sma_120":2934.33},{"date":"2025-12-03","open":2994,"high":3124,"low":2974,"close":3080,"volume":60296,"rsi_14":45.19,"sma_20":3081.0,"sma_60":3147.33,"sma_120":2941.79},{"date":"2025-12-04","open":3109,"high":3109,"low":2989,"close":3003,"volume":41194,"rsi_14":46.56,"sma_20":3101.5,"sma_60":3137.67,"sma_120":2948.62},{"date":"2025-12-05","open":3018,"high":3018,"low":2926,"close":2979,"volume":29674,"rsi_14":48.41,"sma_20":3120.75,"sma_60":3130.42,"sma_120":2955.25},{"date":"2025-12-08","open":2941,"high":3100,"low":2941,"close":3100,"volume":58043,"rsi_14":55.78,"sma_20":3120.75,"sma_60":3125.75,"sma_120":2962.75},{"date":"2025-12-09","open":3100,"high":3129,"low":3032,"close":3047,"volume":38358,"rsi_14":46.85,"sma_20":3125.5,"sma_60":3117.83,"sma_120":2969.38},{"date":"2025-12-10","open":3090,"high":3153,"low":3051,"close":3119,"volume":75434,"rsi_14":51.28,"sma_20":3134.75,"sma_60":3111.75,"sma_120":2976.71},{"date":"2025-12-11","open":3148,"high":3148,"low":3080,"close":3114,"volume":28310,"rsi_14":59.7,"sma_20":3133.25,"sma_60":3106.42,"sma_120":2983.96},{"date":"2025-12-12","open":3090,"high":3114,"low":3051,"close":3095,"volume":48402,"rsi_14":60.15,"sma_20":3135.75,"sma_60":3101.08,"sma_120":2991.12},{"date":"2025-12-15","open":3061,"high":3321,"low":2994,"close":3268,"volume":130089,"rsi_14":68.64,"sma_20":3149.75,"sma_60":3097.25,"sma_120":2999.58},{"date":"2025-12-16","open":3273,"high":3287,"low":3143,"close":3143,"volume":28649,"rsi_14":61.38,"sma_20":3156.25,"sma_60":3095.75,"sma_120":3007.0},{"date":"2025-12-17","open":3143,"high":3206,"low":3104,"close":3206,"volume":23551,"rsi_14":66.84,"sma_20":3162.25,"sma_60":3094.5,"sma_120":3014.79},{"date":"2025-12-18","open":3167,"high":3210,"low":3143,"close":3172,"volume":24247,"rsi_14":62.43,"sma_20":3166.0,"sma_60":3094.0,"sma_120":3022.5},{"date":"2025-12-19","open":3172,"high":3210,"low":3129,"close":3177,"volume":23651,"rsi_14":62.96,"sma_20":3175.75,"sma_60":3094.5,"sma_120":3030.38},{"date":"2025-12-22","open":3215,"high":3403,"low":3186,"close":3369,"volume":89641,"rsi_14":67.89,"sma_20":3196.75,"sma_60":3097.75,"sma_120":3040.33},{"date":"2025-12-23","open":3398,"high":3432,"low":3326,"close":3398,"volume":107727,"rsi_14":66.02,"sma_20":3219.25,"sma_60":3101.33,"sma_120":3050.33},{"date":"2025-12-24","open":3437,"high":3437,"low":3186,"close":3186,"volume":91238,"rsi_14":58.12,"sma_20":3232.25,"sma_60":3102.5,"sma_120":3058.75},{"date":"2025-12-26","open":3186,"high":3234,"low":3085,"close":3090,"volume":45241,"rsi_14":54.62,"sma_20":3242.5,"sma_60":3100.5,"sma_120":3066.42},{"date":"2025-12-29","open":3240,"high":3240,"low":3115,"close":3190,"volume":25644,"rsi_14":48.68,"sma_20":3249.0,"sma_60":3097.5,"sma_120":3073.79},{"date":"2025-12-30","open":3190,"high":3220,"low":3150,"close":3210,"volume":15745,"rsi_14":52.04,"sma_20":3256.75,"sma_60":3093.25,"sma_120":3081.46},{"date":"2026-01-02","open":3200,"high":3250,"low":3165,"close":3220,"volume":30249,"rsi_14":49.04,"sma_20":3262.25,"sma_60":3091.17,"sma_120":3089.12},{"date":"2026-01-05","open":3210,"high":3245,"low":3200,"close":3235,"volume":39326,"rsi_14":50.0,"sma_20":3264.0,"sma_60":3089.0,"sma_120":3096.62},{"date":"2026-01-06","open":3255,"high":3550,"low":3175,"close":3340,"volume":37789,"rsi_14":55.51,"sma_20":3275.0,"sma_60":3088.75,"sma_120":3105.21},{"date":"2026-01-07","open":3340,"high":3360,"low":3250,"close":3300,"volume":31673,"rsi_14":45.23,"sma_20":3285.25,"sma_60":3089.67,"sma_120":3112.83},{"date":"2026-01-08","open":3300,"high":3325,"low":3170,"close":3170,"volume":45643,"rsi_14":45.23,"sma_20":3282.75,"sma_60":3089.33,"sma_120":3119.25},{"date":"2026-01-09","open":3165,"high":3280,"low":3145,"close":3160,"volume":24451,"rsi_14":40.96,"sma_20":3282.5,"sma_60":3090.0,"sma_120":3125.25},{"date":"2026-01-12","open":3165,"high":3210,"low":3090,"close":3115,"volume":28282,"rsi_14":40.53,"sma_20":3276.25,"sma_60":3090.0,"sma_120":3130.83},{"date":"2026-01-13","open":3115,"high":3245,"low":2850,"close":3025,"volume":60796,"rsi_14":36.71,"sma_20":3265.75,"sma_60":3091.25,"sma_120":3135.46},{"date":"2026-01-14","open":3025,"high":3060,"low":2985,"close":3025,"volume":27391,"rsi_14":21.56,"sma_20":3256.25,"sma_60":3093.17,"sma_120":3139.58},{"date":"2026-01-15","open":3055,"high":3150,"low":3025,"close":3150,"volume":81615,"rsi_14":29.57,"sma_20":3244.0,"sma_60":3097.33,"sma_120":3144.04},{"date":"2026-01-16","open":3170,"high":3170,"low":3050,"close":3075,"volume":29499,"rsi_14":40.15,"sma_20":3221.75,"sma_60":3102.67,"sma_120":3148.38},{"date":"2026-01-19","open":3075,"high":3090,"low":2980,"close":3005,"volume":55141,"rsi_14":37.41,"sma_20":3207.25,"sma_60":3104.92,"sma_120":3152.0},{"date":"2026-01-20","open":3005,"high":3100,"low":2960,"close":3060,"volume":36238,"rsi_14":40.26,"sma_20":3195.25,"sma_60":3108.08,"sma_120":3156.54},{"date":"2026-01-21","open":3050,"high":3050,"low":2945,"close":3015,"volume":48546,"rsi_14":37.27,"sma_20":3171.0,"sma_60":3111.67,"sma_120":3160.42},{"date":"2026-01-22","open":3025,"high":3265,"low":3025,"close":3125,"volume":85059,"rsi_14":43.89,"sma_20":3150.75,"sma_60":3115.58,"sma_120":3164.62},{"date":"2026-01-23","open":3125,"high":3240,"low":3085,"close":3225,"volume":44526,"rsi_14":43.58,"sma_20":3146.5,"sma_60":3121.75,"sma_120":3169.58},{"date":"2026-01-26","open":3265,"high":4155,"low":3245,"close":3600,"volume":1246878,"rsi_14":62.2,"sma_20":3166.0,"sma_60":3136.08,"sma_120":3177.54},{"date":"2026-01-27","open":3600,"high":3630,"low":3370,"close":3485,"volume":158773,"rsi_14":62.96,"sma_20":3180.75,"sma_60":3148.92,"sma_120":3184.58},{"date":"2026-01-28","open":3490,"high":3490,"low":3350,"close":3380,"volume":122185,"rsi_14":58.4,"sma_20":3189.25,"sma_60":3161.42,"sma_120":3190.75},{"date":"2026-01-29","open":3405,"high":3450,"low":3330,"close":3425,"volume":68768,"rsi_14":61.83,"sma_20":3199.5,"sma_60":3173.33,"sma_120":3197.75},{"date":"2026-01-30","open":3430,"high":3487,"low":3385,"close":3435,"volume":48481,"rsi_14":66.67,"sma_20":3209.5,"sma_60":3184.83,"sma_120":3204.21},{"date":"2026-02-02","open":3435,"high":3445,"low":3290,"close":3290,"volume":42784,"rsi_14":59.64,"sma_20":3207.0,"sma_60":3194.5,"sma_120":3209.04},{"date":"2026-02-03","open":3295,"high":3465,"low":3295,"close":3375,"volume":203689,"rsi_14":58.43,"sma_20":3210.75,"sma_60":3205.58,"sma_120":3214.17},{"date":"2026-02-04","open":3375,"high":3435,"low":3350,"close":3425,"volume":36406,"rsi_14":63.36,"sma_20":3223.5,"sma_60":3211.42,"sma_120":3216.29},{"date":"2026-02-05","open":3450,"high":3450,"low":3345,"close":3395,"volume":31691,"rsi_14":61.94,"sma_20":3235.25,"sma_60":3214.33,"sma_120":3217.96},{"date":"2026-02-06","open":3275,"high":3385,"low":3225,"close":3285,"volume":66225,"rsi_14":60.14,"sma_20":3243.75,"sma_60":3217.92,"sma_120":3219.5},{"date":"2026-02-09","open":3305,"high":3495,"low":3295,"close":3435,"volume":126054,"rsi_14":62.71,"sma_20":3264.25,"sma_60":3224.25,"sma_120":3222.83},{"date":"2026-02-10","open":3435,"high":3600,"low":3435,"close":3560,"volume":102746,"rsi_14":67.52,"sma_20":3291.0,"sma_60":3229.17,"sma_120":3227.46},{"date":"2026-02-11","open":3605,"high":3605,"low":3500,"close":3570,"volume":46996,"rsi_14":65.29,"sma_20":3312.0,"sma_60":3235.92,"sma_120":3231.67},{"date":"2026-02-12","open":3565,"high":3565,"low":3475,"close":3510,"volume":36071,"rsi_14":60.07,"sma_20":3333.75,"sma_60":3242.5,"sma_120":3235.21},{"date":"2026-02-13","open":3510,"high":3625,"low":3445,"close":3620,"volume":94234,"rsi_14":50.87,"sma_20":3361.0,"sma_60":3250.58,"sma_120":3237.92},{"date":"2026-02-19","open":3660,"high":3700,"low":3525,"close":3600,"volume":89948,"rsi_14":55.45,"sma_20":3390.75,"sma_60":3257.08,"sma_120":3239.96},{"date":"2026-02-20","open":3645,"high":3790,"low":3525,"close":3630,"volume":203199,"rsi_14":62.76,"sma_20":3419.25,"sma_60":3263.92,"sma_120":3241.92},{"date":"2026-02-23","open":3630,"high":3635,"low":3530,"close":3625,"volume":91408,"rsi_14":60.64,"sma_20":3449.75,"sma_60":3272.58,"sma_120":3242.71},{"date":"2026-02-24","open":3625,"high":3685,"low":3555,"close":3610,"volume":66830,"rsi_14":59.26,"sma_20":3474.0,"sma_60":3281.42,"sma_120":3242.96},{"date":"2026-02-25","open":3610,"high":3620,"low":3440,"close":3495,"volume":54901,"rsi_14":61.2,"sma_20":3487.5,"sma_60":3288.33,"sma_120":3242.17},{"date":"2026-02-26","open":3485,"high":3550,"low":3355,"close":3370,"volume":61338,"rsi_14":49.74,"sma_20":3470.75,"sma_60":3279.33,"sma_120":3240.12},{"date":"2026-02-27","open":3370,"high":3400,"low":3270,"close":3370,"volume":86933,"rsi_14":46.96,"sma_20":3470.25,"sma_60":3299.75,"sma_120":3237.67},{"date":"2026-03-03","open":3330,"high":3490,"low":3325,"close":3430,"volume":114183,"rsi_14":51.87,"sma_20":3472.75,"sma_60":3305.92,"sma_120":3237.46},{"date":"2026-03-04","open":3430,"high":3455,"low":3175,"close":3205,"volume":191977,"rsi_14":46.19,"sma_20":3461.75,"sma_60":3308.42,"sma_120":3235.58},{"date":"2026-03-05","open":3280,"high":3370,"low":3240,"close":3255,"volume":87640,"rsi_14":40.53,"sma_20":3452.75,"sma_60":3310.83,"sma_120":3233.92},{"date":"2026-03-06","open":3300,"high":3300,"low":3065,"close":3205,"volume":83863,"rsi_14":29.71,"sma_20":3448.5,"sma_60":3310.92,"sma_120":3229.12},{"date":"2026-03-09","open":3150,"high":3150,"low":2980,"close":3025,"volume":161723,"rsi_14":23.92,"sma_20":3431.0,"sma_60":3309.33,"sma_120":3223.5},{"date":"2026-03-10","open":3080,"high":3155,"low":3040,"close":3105,"volume":51361,"rsi_14":30.99,"sma_20":3415.0,"sma_60":3309.5,"sma_120":3219.96},{"date":"2026-03-11","open":3105,"high":3265,"low":3105,"close":3145,"volume":47817,"rsi_14":26.13,"sma_20":3402.5,"sma_60":3308.25,"sma_120":3217.0},{"date":"2026-03-12","open":3135,"high":3195,"low":3120,"close":3170,"volume":38203,"rsi_14":28.5,"sma_20":3396.75,"sma_60":3308.33,"sma_120":3213.08},{"date":"2026-03-13","open":3145,"high":3190,"low":3065,"close":3160,"volume":70721,"rsi_14":26.02,"sma_20":3383.0,"sma_60":3307.0,"sma_120":3209.38},{"date":"2026-03-16","open":3160,"high":3370,"low":3130,"close":3315,"volume":71447,"rsi_14":36.28,"sma_20":3370.75,"sma_60":3272.42,"sma_120":3245.54},{"date":"2026-03-17","open":3410,"high":3410,"low":3275,"close":3350,"volume":74198,"rsi_14":38.7,"sma_20":3359.75,"sma_60":3310.58,"sma_120":3205.83},{"date":"2026-03-18","open":3340,"high":3410,"low":3290,"close":3395,"volume":33212,"rsi_14":45.37,"sma_20":3354.0,"sma_60":3310.58,"sma_120":3203.92},{"date":"2026-03-19","open":3395,"high":3545,"low":3290,"close":3475,"volume":119958,"rsi_14":55.07,"sma_20":3346.75,"sma_60":3314.08,"sma_120":3204.92},{"date":"2026-03-20","open":3450,"high":3455,"low":3310,"close":3320,"volume":56905,"rsi_14":47.9,"sma_20":3332.75,"sma_60":3313.92,"sma_120":3204.21},{"date":"2026-03-23","open":3310,"high":3310,"low":3180,"close":3180,"volume":46082,"rsi_14":40.16,"sma_20":3310.25,"sma_60":3312.0,"sma_120":3203.0},{"date":"2026-03-24","open":3200,"high":3250,"low":3145,"close":3240,"volume":30803,"rsi_14":51.58,"sma_20":3291.0,"sma_60":3311.0,"sma_120":3202.75},{"date":"2026-03-25","open":3240,"high":3310,"low":3220,"close":3270,"volume":35925,"rsi_14":50.69,"sma_20":3274.0,"sma_60":3307.17,"sma_120":3202.46},{"date":"2026-03-26","open":3240,"high":3260,"low":3170,"close":3170,"volume":14176,"rsi_14":48.46,"sma_20":3257.75,"sma_60":3301.17,"sma_120":3201.25},{"date":"2026-03-27","open":3155,"high":3240,"low":3080,"close":3210,"volume":70097,"rsi_14":59.3,"sma_20":3249.75,"sma_60":3299.5,"sma_120":3201.0},{"date":"2026-03-30","open":3125,"high":3230,"low":3125,"close":3160,"volume":30195,"rsi_14":52.85,"sma_20":3239.25,"sma_60":3298.67,"sma_120":3199.58},{"date":"2026-03-31","open":3155,"high":3165,"low":3080,"close":3080,"volume":57748,"rsi_14":46.77,"sma_20":3221.75,"sma_60":3296.83,"sma_120":3197.17},{"date":"2026-04-01","open":3155,"high":3215,"low":3130,"close":3180,"volume":25381,"rsi_14":50.46,"sma_20":3220.5,"sma_60":3296.33,"sma_120":3194.79},{"date":"2026-04-02","open":3160,"high":3330,"low":3160,"close":3275,"volume":70015,"rsi_14":54.94,"sma_20":3221.5,"sma_60":3297.25,"sma_120":3194.21},{"date":"2026-04-03","open":3320,"high":3670,"low":3310,"close":3605,"volume":270667,"rsi_14":60.82,"sma_20":3241.5,"sma_60":3303.42,"sma_120":3196.21},{"date":"2026-04-06","open":3650,"high":3650,"low":3470,"close":3510,"volume":92967,"rsi_14":55.71,"sma_20":3265.75,"sma_60":3306.25,"sma_120":3197.5},{"date":"2026-04-07","open":3510,"high":3550,"low":3420,"close":3480,"volume":97603,"rsi_14":53.07,"sma_20":3284.5,"sma_60":3309.25,"sma_120":3199.46},{"date":"2026-04-08","open":3475,"high":3530,"low":3435,"close":3480,"volume":36725,"rsi_14":50.19,"sma_20":3301.25,"sma_60":3314.42,"sma_120":3201.88},{"date":"2026-04-09","open":3455,"high":3500,"low":3385,"close":3390,"volume":23089,"rsi_14":52.82,"sma_20":3312.25,"sma_60":3318.25,"sma_120":3204.12},{"date":"2026-04-10","open":3390,"high":3540,"low":3390,"close":3530,"volume":35109,"rsi_14":64.11,"sma_20":3330.75,"sma_60":3325.17,"sma_120":3207.58},{"date":"2026-04-13","open":3495,"high":3595,"low":3435,"close":3480,"volume":27375,"rsi_14":59.76,"sma_20":3339.0,"sma_60":3332.75,"sma_120":3212.0},{"date":"2026-04-14","open":3520,"high":3550,"low":3460,"close":3510,"volume":17687,"rsi_14":59.76,"sma_20":3347.0,"sma_60":3340.83,"sma_120":3217.0},{"date":"2026-04-15","open":3515,"high":3540,"low":3420,"close":3470,"volume":26484,"rsi_14":62.82,"sma_20":3350.75,"sma_60":3346.17,"sma_120":3221.75},{"date":"2026-04-16","open":3470,"high":3500,"low":3390,"close":3415,"volume":72665,"rsi_14":58.65,"sma_20":3347.75,"sma_60":3351.83,"sma_120":3225.71},{"date":"2026-04-17","open":3415,"high":3445,"low":3330,"close":3440,"volume":32225,"rsi_14":62.07,"sma_20":3353.75,"sma_60":3359.08,"sma_120":3230.29},{"date":"2026-04-20","open":3400,"high":3465,"low":3390,"close":3440,"volume":42619,"rsi_14":66.67,"sma_20":3366.75,"sma_60":3365.42,"sma_120":3235.04},{"date":"2026-04-21","open":3440,"high":3475,"low":3350,"close":3375,"volume":49715,"rsi_14":59.33,"sma_20":3373.5,"sma_60":3371.42,"sma_120":3239.25},{"date":"2026-04-22","open":3345,"high":3380,"low":3320,"close":3350,"volume":23057,"rsi_14":53.85,"sma_20":3377.5,"sma_60":3375.17,"sma_120":3243.83},{"date":"2026-04-23","open":3355,"high":3470,"low":3267,"close":3360,"volume":62392,"rsi_14":31.3,"sma_20":3387.0,"sma_60":3377.42,"sma_120":3247.75},{"date":"2026-04-24","open":3365,"high":3445,"low":3345,"close":3420,"volume":29552,"rsi_14":42.74,"sma_20":3397.5,"sma_60":3374.42,"sma_120":3252.46},{"date":"2026-04-27","open":3450,"high":3635,"low":3400,"close":3635,"volume":125629,"rsi_14":59.63,"sma_20":3421.25,"sma_60":3376.92,"sma_120":3259.92},{"date":"2026-04-28","open":3635,"high":3730,"low":3580,"close":3630,"volume":47250,"rsi_14":59.26,"sma_20":3448.75,"sma_60":3381.08,"sma_120":3267.54},{"date":"2026-04-29","open":3625,"high":3685,"low":3545,"close":3670,"volume":27316,"rsi_14":68.42,"sma_20":3473.25,"sma_60":3385.17,"sma_120":3310.92},{"date":"2026-04-30","open":3660,"high":3670,"low":3560,"close":3625,"volume":35411,"rsi_14":59.83,"sma_20":3487.0,"sma_60":3383.33,"sma_120":3340.38},{"date":"2026-05-04","open":3620,"high":3620,"low":3510,"close":3565,"volume":68530,"rsi_14":56.3,"sma_20":3488.75,"sma_60":3392.92,"sma_120":3290.67},{"date":"2026-05-06","open":3550,"high":3590,"low":3455,"close":3510,"volume":36378,"rsi_14":50.0,"sma_20":3488.75,"sma_60":3395.17,"sma_120":3297.33},{"date":"2026-05-07","open":3515,"high":3640,"low":3455,"close":3575,"volume":33538,"rsi_14":57.24,"sma_20":3493.5,"sma_60":3397.67,"sma_120":3304.54},{"date":"2026-05-08","open":3530,"high":3775,"low":3470,"close":3685,"volume":95195,"rsi_14":67.31,"sma_20":3503.75,"sma_60":3402.5,"sma_120":3308.42},{"date":"2026-05-11","open":3685,"high":4385,"low":3640,"close":3640,"volume":1518861,"rsi_14":62.5,"sma_20":3516.25,"sma_60":3408.42,"sma_120":3313.17},{"date":"2026-05-12","open":3600,"high":3725,"low":3425,"close":3435,"volume":156224,"rsi_14":49.75,"sma_20":3511.5,"sma_60":3408.42,"sma_120":3316.33},{"date":"2026-05-13","open":3405,"high":3600,"low":3405,"close":3470,"volume":95219,"rsi_14":54.87,"sma_20":3511.0,"sma_60":3406.92,"sma_120":3318.04},{"date":"2026-05-14","open":3440,"high":3515,"low":3365,"close":3480,"volume":62641,"rsi_14":56.77,"sma_20":3509.5,"sma_60":3405.42,"sma_120":3320.67},{"date":"2026-05-15","open":3445,"high":3595,"low":3350,"close":3460,"volume":73523,"rsi_14":55.15,"sma_20":3509.0,"sma_60":3404.58,"sma_120":3323.54},{"date":"2026-05-18","open":3500,"high":3770,"low":3450,"close":3705,"volume":171968,"rsi_14":62.34,"sma_20":3523.5,"sma_60":3406.0,"sma_120":3328.29},{"date":"2026-05-19","open":3705,"high":3710,"low":3545,"close":3565,"volume":71492,"rsi_14":46.76,"sma_20":3529.75,"sma_60":3405.42,"sma_120":3331.25},{"date":"2026-05-20","open":3710,"high":3710,"low":3370,"close":3490,"volume":48261,"rsi_14":43.91,"sma_20":3532.25,"sma_60":3403.08,"sma_120":3333.5},{"date":"2026-05-21","open":3490,"high":3590,"low":3400,"close":3400,"volume":69368,"rsi_14":38.75,"sma_20":3533.5,"sma_60":3399.33,"sma_120":3335.96},{"date":"2026-05-22","open":3380,"high":3520,"low":3370,"close":3515,"volume":22359,"rsi_14":45.67,"sma_20":3541.75,"sma_60":3397.75,"sma_120":3339.58},{"date":"2026-05-26","open":3580,"high":3580,"low":3370,"close":3385,"volume":69217,"rsi_14":43.28,"sma_20":3543.0,"sma_60":3395.92,"sma_120":3342.12},{"date":"2026-05-27","open":3430,"high":3500,"low":3230,"close":3275,"volume":73622,"rsi_14":41.58,"sma_20":3535.75,"sma_60":3394.33,"sma_120":3344.0},{"date":"2026-05-28","open":3340,"high":3340,"low":3155,"close":3220,"volume":44940,"rsi_14":37.18,"sma_20":3515.0,"sma_60":3391.83,"sma_120":3345.79},{"date":"2026-05-29","open":3220,"high":3330,"low":3160,"close":3255,"volume":45331,"rsi_14":33.59,"sma_20":3496.25,"sma_60":3388.92,"sma_120":3347.42},{"date":"2026-06-01","open":3255,"high":3255,"low":3070,"close":3100,"volume":118834,"rsi_14":30.99,"sma_20":3467.75,"sma_60":3387.17,"sma_120":3347.79},{"date":"2026-06-02","open":3095,"high":3100,"low":2910,"close":3050,"volume":43065,"rsi_14":34.78,"sma_20":3439.0,"sma_60":3383.75,"sma_120":3347.29},{"date":"2026-06-04","open":3060,"high":3190,"low":3040,"close":3080,"volume":23338,"rsi_14":34.52,"sma_20":3414.75,"sma_60":3381.67,"sma_120":3346.29},{"date":"2026-06-05","open":3145,"high":3175,"low":3000,"close":3105,"volume":33991,"rsi_14":35.29,"sma_20":3394.5,"sma_60":3383.0,"sma_120":3346.17},{"date":"2026-06-08","open":3015,"high":3045,"low":2860,"close":2900,"volume":143779,"rsi_14":30.82,"sma_20":3360.75,"sma_60":3379.58,"sma_120":3344.54},{"date":"2026-06-09","open":2840,"high":3070,"low":2840,"close":3015,"volume":65294,"rsi_14":24.06,"sma_20":3327.25,"sma_60":3377.42,"sma_120":3342.83},{"date":"2026-06-10","open":3015,"high":3075,"low":2950,"close":3015,"volume":16680,"rsi_14":26.89,"sma_20":3296.0,"sma_60":3374.83,"sma_120":3341.58},{"date":"2026-06-11","open":3010,"high":3090,"low":2960,"close":3030,"volume":6609,"rsi_14":29.65,"sma_20":3275.75,"sma_60":3372.67,"sma_120":3339.83},{"date":"2026-06-12","open":3140,"high":3150,"low":3035,"close":3145,"volume":30475,"rsi_14":38.96,"sma_20":3259.5,"sma_60":3369.83,"sma_120":3339.08},{"date":"2026-06-15","open":3140,"high":3195,"low":3085,"close":3090,"volume":19569,"rsi_14":30.59,"sma_20":3240.0,"sma_60":3365.5,"sma_120":3338.04},{"date":"2026-06-16","open":3190,"high":3190,"low":3000,"close":3075,"volume":27915,"rsi_14":34.18,"sma_20":3220.75,"sma_60":3360.17,"sma_120":3335.38},{"date":"2026-06-17","open":3075,"high":3140,"low":3055,"close":3110,"volume":12859,"rsi_14":50.45,"sma_20":3082.0,"sma_60":3338.42,"sma_120":3318.96},{"date":"2026-06-18","open":3135,"high":3135,"low":3005,"close":3030,"volume":9863,"rsi_14":39.78,"sma_20":3164.25,"sma_60":3349.25,"sma_120":3331.58},{"date":"2026-06-19","open":3065,"high":3065,"low":2905,"close":2990,"volume":48134,"rsi_14":35.83,"sma_20":3139.25,"sma_60":3346.08,"sma_120":3329.04},{"date":"2026-06-22","open":2990,"high":3015,"low":2840,"close":2980,"volume":46025,"rsi_14":42.41,"sma_20":3118.25,"sma_60":3341.75,"sma_120":3326.38},{"date":"2026-06-23","open":2960,"high":3010,"low":2800,"close":2880,"volume":48690,"rsi_14":39.88,"sma_20":3086.5,"sma_60":3335.25,"sma_120":3321.21},{"date":"2026-06-24","open":2860,"high":2865,"low":2750,"close":2800,"volume":50171,"rsi_14":34.27,"sma_20":3057.25,"sma_60":3329.08,"sma_120":3315.12},{"date":"2026-06-25","open":2910,"high":2910,"low":2770,"close":2795,"volume":8799,"rsi_14":32.18,"sma_20":3033.25,"sma_60":3322.17,"sma_120":3310.83},{"date":"2026-06-26","open":2875,"high":2875,"low":2700,"close":2795,"volume":33601,"rsi_14":42.11,"sma_20":3012.0,"sma_60":3316.08,"sma_120":3307.38},{"date":"2026-06-29","open":2800,"high":2950,"low":2730,"close":2850,"volume":39746,"rsi_14":36.36,"sma_20":2991.75,"sma_60":3312.25,"sma_120":3304.54},{"date":"2026-06-30","open":2850,"high":2975,"low":2735,"close":2825,"volume":14274,"rsi_14":34.92,"sma_20":2978.0,"sma_60":3306.33,"sma_120":3301.33},{"date":"2026-07-01","open":2825,"high":2925,"low":2825,"close":2890,"volume":29679,"rsi_14":39.71,"sma_20":2970.0,"sma_60":3299.92,"sma_120":3298.58},{"date":"2026-07-02","open":2810,"high":2950,"low":2805,"close":2925,"volume":22352,"rsi_14":31.67,"sma_20":2962.25,"sma_60":3288.58,"sma_120":3296.0},{"date":"2026-07-03","open":2925,"high":2940,"low":2810,"close":2925,"volume":15123,"rsi_14":34.86,"sma_20":2953.25,"sma_60":3278.83,"sma_120":3292.54},{"date":"2026-07-06","open":2925,"high":2960,"low":2845,"close":2890,"volume":14540,"rsi_14":33.63,"sma_20":2952.75,"sma_60":3269.0,"sma_120":3289.12},{"date":"2026-07-07","open":2890,"high":2925,"low":2835,"close":2925,"volume":35646,"rsi_14":33.63,"sma_20":2948.25,"sma_60":3259.75,"sma_120":3287.08},{"date":"2026-07-08","open":2890,"high":2990,"low":2840,"close":2900,"volume":22868,"rsi_14":37.25,"sma_20":2942.5,"sma_60":3251.58,"sma_120":3284.92},{"date":"2026-07-09","open":2900,"high":3130,"low":2900,"close":3000,"volume":60222,"rsi_14":50.88,"sma_20":2941.0,"sma_60":3242.75,"sma_120":3283.96},{"date":"2026-07-10","open":3000,"high":3065,"low":2950,"close":3045,"volume":9931,"rsi_14":55.37,"sma_20":2936.0,"sma_60":3235.5,"sma_120":3284.12},{"date":"2026-07-13","open":3065,"high":3065,"low":2905,"close":2950,"volume":22794,"rsi_14":55.83,"sma_20":2929.0,"sma_60":3226.17,"sma_120":3283.5},{"date":"2026-07-14","open":2950,"high":2985,"low":2840,"close":2910,"volume":53074,"rsi_14":59.82,"sma_20":2920.75,"sma_60":3216.83,"sma_120":3281.5},{"date":"2026-07-15","open":2915,"high":3055,"low":2850,"close":2900,"volume":16658,"rsi_14":59.29,"sma_20":2910.25,"sma_60":3208.25,"sma_120":3280.04},{"date":"2026-07-16","open":2990,"high":2995,"low":2850,"close":2900,"volume":57641,"rsi_14":59.29,"sma_20":2903.75,"sma_60":3199.25,"sma_120":3279.17},{"date":"2026-07-20","open":2900,"high":2900,"low":2795,"close":2825,"volume":28313,"rsi_14":47.86,"sma_20":2895.5,"sma_60":3189.0,"sma_120":3277.21},{"date":"2026-07-21","open":2840,"high":2840,"low":2720,"close":2830,"volume":21990,"rsi_14":50.44,"sma_20":2888.0,"sma_60":3179.92,"sma_120":3275.67},{"date":"2026-07-22","open":2810,"high":2910,"low":2775,"close":2805,"volume":33242,"rsi_14":41.9,"sma_20":2884.25,"sma_60":3170.83,"sma_120":3273.0},{"date":"2026-07-23","open":2805,"high":2910,"low":2770,"close":2910,"volume":17334,"rsi_14":48.74,"sma_20":2889.75,"sma_60":3163.33,"sma_120":3270.38},{"date":"2026-07-24","open":2905,"high":3045,"low":2850,"close":2905,"volume":7421,"rsi_14":48.33,"sma_20":2895.25,"sma_60":3154.75,"sma_120":3264.58},{"date":"2026-07-27","open":2970,"high":2975,"low":2840,"close":2915,"volume":4573,"rsi_14":52.17,"sma_20":2901.25,"sma_60":3142.75,"sma_120":3259.83},{"date":"2026-07-28","open":2980,"high":2980,"low":2830,"close":2830,"volume":10885,"rsi_14":42.4,"sma_20":2900.25,"sma_60":3129.42,"sma_120":3255.25},{"date":"2026-07-29","open":2945,"high":2945,"low":2720,"close":2830,"volume":59224,"rsi_14":44.17,"sma_20":2900.5,"sma_60":3115.42,"sma_120":3250.29},{"date":"2026-07-30","open":2940,"high":2970,"low":2750,"close":2920,"volume":11448,"rsi_14":43.22,"sma_20":2902.0,"sma_60":3103.67,"sma_120":3246.0},{"date":"2026-07-31","open":2915,"high":2955,"low":2870,"close":2940,"volume":6831,"rsi_14":40.71,"sma_20":2902.75,"sma_60":3093.25,"sma_120":3243.08},{"date":"2026-08-03","open":2940,"high":3080,"low":2940,"close":3075,"volume":22678,"rsi_14":60.33,"sma_20":2910.25,"sma_60":3086.0,"sma_120":3240.58},{"date":"2026-08-04","open":3125,"high":3230,"low":3025,"close":3195,"volume":50584,"rsi_14":70.8,"sma_20":2925.5,"sma_60":3079.67,"sma_120":3238.67},{"date":"2026-08-05","open":3210,"high":3230,"low":3130,"close":3155,"volume":16430,"rsi_14":67.83,"sma_20":2937.0,"sma_60":3070.83,"sma_120":3236.67},{"date":"2026-08-06","open":3145,"high":3405,"low":3105,"close":3390,"volume":39668,"rsi_14":75.79,"sma_20":2961.5,"sma_60":3066.67,"sma_120":3237.54},{"date":"2026-08-07","open":3360,"high":3420,"low":3050,"close":3150,"volume":62710,"rsi_14":64.57,"sma_20":2969.0,"sma_60":3061.92,"sma_120":3235.17},{"date":"2026-08-10","open":3240,"high":3240,"low":3080,"close":3155,"volume":35515,"rsi_14":64.57,"sma_20":2974.5,"sma_60":3056.67,"sma_120":3231.79},{"date":"2026-08-11","open":3080,"high":3245,"low":3080,"close":3225,"volume":12274,"rsi_14":68.1,"sma_20":2988.25,"sma_60":3052.42,"sma_120":3228.92},{"date":"2026-08-12","open":3250,"high":3250,"low":3090,"close":3180,"volume":49351,"rsi_14":62.27,"sma_20":3001.75,"sma_60":3047.75,"sma_120":3226.17},{"date":"2026-08-13","open":3175,"high":3175,"low":3065,"close":3070,"volume":28430,"rsi_14":56.85,"sma_20":3010.25,"sma_60":3037.17,"sma_120":3221.58},{"date":"2026-08-14","open":3135,"high":3135,"low":3055,"close":3100,"volume":14663,"rsi_14":57.55,"sma_20":3020.25,"sma_60":3029.42,"sma_120":3217.42},{"date":"2026-08-18","open":3100,"high":3140,"low":3055,"close":3100,"volume":38719,"rsi_14":61.84,"sma_20":3034.0,"sma_60":3022.92,"sma_120":3213.0},{"date":"2026-08-19","open":3145,"high":3145,"low":3025,"close":3025,"volume":6862,"rsi_14":58.02,"sma_20":3043.75,"sma_60":3016.67,"sma_120":3208.0},{"date":"2026-08-20","open":3025,"high":3125,"low":3025,"close":3125,"volume":8004,"rsi_14":58.37,"sma_20":3059.75,"sma_60":3010.17,"sma_120":3203.96},{"date":"2026-08-21","open":3035,"high":3130,"low":3010,"close":3120,"volume":44656,"rsi_14":57.44,"sma_20":3070.25,"sma_60":3005.75,"sma_120":3200.83},{"date":"2026-08-24","open":3120,"high":3135,"low":3020,"close":3120,"volume":12429,"rsi_14":52.09,"sma_20":3081.0,"sma_60":3003.17,"sma_120":3198.75},{"date":"2026-08-25","open":3120,"high":3155,"low":3025,"close":3140,"volume":18706,"rsi_14":47.18,"sma_20":3092.25,"sma_60":3001.83,"sma_120":3196.83},{"date":"2026-08-26","open":3090,"high":3150,"low":3085,"close":3140,"volume":3744,"rsi_14":49.2,"sma_20":3107.75,"sma_60":2999.92,"sma_120":3194.42},{"date":"2026-08-27","open":3150,"high":3155,"low":3100,"close":3135,"volume":7534,"rsi_14":31.91,"sma_20":3123.0,"sma_60":3000.5,"sma_120":3193.83},{"date":"2026-08-28","open":3135,"high":3250,"low":3085,"close":3250,"volume":14552,"rsi_14":58.62,"sma_20":3139.5,"sma_60":3003.83,"sma_120":3193.79},{"date":"2026-08-31","open":3250,"high":3295,"low":3205,"close":3255,"volume":7876,"rsi_14":58.62,"sma_20":3155.25,"sma_60":3006.75,"sma_120":3194.21},{"date":"2026-09-01","open":3255,"high":3315,"low":3200,"close":3255,"volume":11758,"rsi_14":52.94,"sma_20":3164.25,"sma_60":3009.25,"sma_120":3196.12},{"date":"2026-09-02","open":3165,"high":3250,"low":3155,"close":3200,"volume":4991,"rsi_14":51.92,"sma_20":3164.5,"sma_60":3014.25,"sma_120":3196.92},{"date":"2026-09-03","open":3200,"high":3225,"low":3130,"close":3200,"volume":7992,"rsi_14":65.85,"sma_20":3166.75,"sma_60":3017.33,"sma_120":3197.38},{"date":"2026-09-04","open":3195,"high":3195,"low":3060,"close":3150,"volume":12722,"rsi_14":55.81,"sma_20":3154.75,"sma_60":3019.58,"sma_120":3197.21},{"date":"2026-09-07","open":3150,"high":3150,"low":3085,"close":3140,"volume":1974,"rsi_14":54.55,"sma_20":3154.25,"sma_60":3021.42,"sma_120":3197.04},{"date":"2026-09-08","open":3155,"high":3155,"low":2975,"close":3030,"volume":44817,"rsi_14":50.53,"sma_20":3148.0,"sma_60":3019.5,"sma_120":3194.67},{"date":"2026-09-09","open":3030,"high":3050,"low":3005,"close":3010,"volume":5852,"rsi_14":35.44,"sma_20":3137.25,"sma_60":3018.17,"sma_120":3191.83},{"date":"2026-09-10","open":3055,"high":3055,"low":2935,"close":3010,"volume":25050,"rsi_14":35.9,"sma_20":3128.75,"sma_60":3017.08,"sma_120":3188.62},{"date":"2026-09-11","open":3040,"high":3040,"low":2915,"close":2970,"volume":35511,"rsi_14":32.56,"sma_20":3123.75,"sma_60":3014.75,"sma_120":3184.42},{"date":"2026-09-14","open":2970,"high":2970,"low":2895,"close":2960,"volume":21826,"rsi_14":28.57,"sma_20":3116.75,"sma_60":3013.58,"sma_120":3181.42},{"date":"2026-09-15","open":2965,"high":3050,"low":2910,"close":2990,"volume":20202,"rsi_14":33.33,"sma_20":3111.25,"sma_60":3013.58,"sma_120":3179.83},{"date":"2026-09-16","open":2960,"high":2960,"low":2850,"close":2905,"volume":17392,"rsi_14":28.3,"sma_20":3105.25,"sma_60":3012.33,"sma_120":3177.04},{"date":"2026-09-17","open":2935,"high":2950,"low":2880,"close":2920,"volume":30165,"rsi_14":11.63,"sma_20":3095.0,"sma_60":3013.0,"sma_120":3174.12},{"date":"2026-09-18","open":2955,"high":2960,"low":2870,"close":2920,"volume":6609,"rsi_14":10.59,"sma_20":3085.0,"sma_60":3015.0,"sma_120":3172.04},{"date":"2026-09-21","open":2920,"high":2920,"low":2860,"close":2915,"volume":10045,"rsi_14":10.47,"sma_20":3074.75,"sma_60":3017.0,"sma_120":3169.58},{"date":"2026-09-22","open":2915,"high":2920,"low":2855,"close":2920,"volume":8486,"rsi_14":13.16,"sma_20":3063.75,"sma_60":3019.08,"sma_120":3167.58},{"date":"2026-09-23","open":2895,"high":2900,"low":2830,"close":2890,"volume":20761,"rsi_14":12.2,"sma_20":3051.25,"sma_60":3019.75,"sma_120":3166.0},{"date":"2026-09-28","open":2890,"high":2950,"low":2850,"close":2870,"volume":8834,"rsi_14":13.16,"sma_20":3038.0,"sma_60":3020.5,"sma_120":3163.42},{"date":"2026-09-29","open":2895,"high":2905,"low":2825,"close":2900,"volume":10675,"rsi_14":20.0,"sma_20":3020.5,"sma_60":3020.67,"sma_120":3160.29},{"date":"2026-09-30","open":2900,"high":2930,"low":2850,"close":2895,"volume":11157,"rsi_14":27.12,"sma_20":3002.5,"sma_60":3020.17,"sma_120":3154.38},{"date":"2026-10-01","open":2890,"high":2890,"low":2840,"close":2845,"volume":13962,"rsi_14":24.62,"sma_20":2982.0,"sma_60":3018.83,"sma_120":3148.83},{"date":"2026-10-02","open":2840,"high":3100,"low":2840,"close":3080,"volume":45160,"rsi_14":56.25,"sma_20":2976.0,"sma_60":3022.0,"sma_120":3145.5},{"date":"2026-10-06","open":3050,"high":3075,"low":2980,"close":3000,"volume":10717,"rsi_14":52.5,"sma_20":2966.0,"sma_60":3023.25,"sma_120":3141.5},{"date":"2026-10-07","open":3040,"high":3075,"low":2985,"close":3070,"volume":2907,"rsi_14":58.33,"sma_20":2962.0,"sma_60":3026.08,"sma_120":3138.83},{"date":"2026-10-08","open":3070,"high":3070,"low":2910,"close":3005,"volume":17786,"rsi_14":51.08,"sma_20":2955.25,"sma_60":3026.17,"sma_120":3134.46},{"date":"2026-10-12","open":3005,"high":3010,"low":2900,"close":2950,"volume":12597,"rsi_14":53.38,"sma_20":2951.25,"sma_60":3024.58,"sma_120":3130.04},{"date":"2026-10-13","open":2945,"high":3030,"low":2885,"close":3000,"volume":11461,"rsi_14":55.71,"sma_20":2950.75,"sma_60":3025.42,"sma_120":3125.79},{"date":"2026-10-14","open":3000,"high":3095,"low":2945,"close":3040,"volume":5925,"rsi_14":58.11,"sma_20":2952.25,"sma_60":3027.58,"sma_120":3122.21},{"date":"2026-10-15","open":3010,"high":3010,"low":2880,"close":2900,"volume":21979,"rsi_14":49.14,"sma_20":2948.75,"sma_60":3027.58,"sma_120":3117.92},{"date":"2026-10-16","open":2925,"high":3000,"low":2855,"close":3000,"volume":9440,"rsi_14":54.12,"sma_20":2950.75,"sma_60":3029.25,"sma_120":3114.25},{"date":"2026-10-19","open":2925,"high":3005,"low":2850,"close":2960,"volume":79444,"rsi_14":53.57,"sma_20":2949.25,"sma_60":3031.5,"sma_120":3110.25},{"date":"2026-10-20","open":2910,"high":2920,"low":2880,"close":2880,"volume":6300,"rsi_14":50.48,"sma_20":2948.0,"sma_60":3032.33,"sma_120":3106.12},{"date":"2026-10-21","open":2860,"high":2955,"low":2860,"close":2950,"volume":7194,"rsi_14":52.31,"sma_20":2949.5,"sma_60":3034.75,"sma_120":3102.79},{"date":"2026-10-22","open":2925,"high":2950,"low":2810,"close":2895,"volume":8804,"rsi_14":50.0,"sma_20":2948.25,"sma_60":3034.5,"sma_120":3098.92},{"date":"2026-10-23","open":2870,"high":2940,"low":2835,"close":2940,"volume":3172}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":404.98999999999995,"pbr":1.51,"per":7.26,"roa":4.98,"roe":6.43,"grade":"C","comment":"PER 7.19배, ROE 6.43%","revenue":78161837991.0,"analysis":"PER 7.2배입니다. ROE 6.4%입니다. 시가총액 1257.93억. 매출 781.62억, 영업이익 208.48억.","eps_basis":"TTM","debt_ratio":0.2921556899682243,"market_cap":127090181820,"net_income":17406794262.0,"total_debt":24667760348.0,"ttm_window":"2025Q3~2026Q2","gross_margin":45.13,"total_assets":109101372956.0,"total_equity":84433612608.0,"profit_margin":22.27,"revenue_basis":"TTM","dividend_yield":3.49,"net_income_basis":"TTM","operating_income":20847587715.0,"operating_margin":26.67,"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":2940.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2022-03-07","close":1910.2339},{"date":"2022-03-08","close":1910.2339},{"date":"2022-03-10","close":1910.2339},{"date":"2022-03-11","close":1901.2656},{"date":"2022-03-14","close":1892.2974},{"date":"2022-03-15","close":1896.7815},{"date":"2022-03-16","close":1896.7815},{"date":"2022-03-17","close":1914.718},{"date":"2022-03-18","close":1914.718},{"date":"2022-03-21","close":1914.718},{"date":"2022-03-22","close":1955.0751},{"date":"2022-03-23","close":1950.5909},{"date":"2022-03-24","close":1990.948},{"date":"2022-03-25","close":1973.0115},{"date":"2022-03-28","close":1973.0115},{"date":"2022-03-29","close":1937.1385},{"date":"2022-03-30","close":1950.5909},{"date":"2022-03-31","close":1955.0751},{"date":"2022-04-01","close":1950.5909},{"date":"2022-04-04","close":1955.0751},{"date":"2022-04-05","close":1959.5591},{"date":"2022-04-06","close":1964.0432},{"date":"2022-04-07","close":1946.1068},{"date":"2022-04-08","close":1973.0115},{"date":"2022-04-11","close":2156.8601},{"date":"2022-04-12","close":2035.7891},{"date":"2022-04-13","close":2013.3685},{"date":"2022-04-14","close":2026.8209},{"date":"2022-04-15","close":2044.7574},{"date":"2022-04-18","close":2013.3685},{"date":"2022-04-19","close":2044.7574},{"date":"2022-04-20","close":2067.178},{"date":"2022-04-21","close":2053.7256},{"date":"2022-04-22","close":2035.7891},{"date":"2022-04-25","close":2062.6938},{"date":"2022-04-26","close":2116.5032},{"date":"2022-04-27","close":2049.2415},{"date":"2022-04-28","close":2022.3367},{"date":"2022-04-29","close":2035.7891},{"date":"2022-05-02","close":2031.3051},{"date":"2022-05-03","close":2031.3051},{"date":"2022-05-04","close":2008.8844},{"date":"2022-05-06","close":2008.8844},{"date":"2022-05-09","close":2404.0},{"date":"2022-05-10","close":2008.8844},{"date":"2022-05-11","close":2008.8844},{"date":"2022-05-12","close":1999.9163},{"date":"2022-05-13","close":1995.4323},{"date":"2022-05-16","close":1990.948},{"date":"2022-05-17","close":1977.4955},{"date":"2022-05-18","close":1973.0115},{"date":"2022-05-19","close":1990.948},{"date":"2022-05-20","close":1981.9796},{"date":"2022-05-23","close":1986.4639},{"date":"2022-05-24","close":1986.4639},{"date":"2022-05-25","close":1990.948},{"date":"2022-05-26","close":1986.4639},{"date":"2022-05-27","close":1981.9796},{"date":"2022-05-30","close":1981.9796},{"date":"2022-05-31","close":1990.948},{"date":"2022-06-02","close":1990.948},{"date":"2022-06-03","close":1990.948},{"date":"2022-06-07","close":1999.9163},{"date":"2022-06-08","close":1999.9163},{"date":"2022-06-09","close":1990.948},{"date":"2022-06-10","close":1990.948},{"date":"2022-06-13","close":1977.4955},{"date":"2022-06-14","close":1990.948},{"date":"2022-06-15","close":1981.9796},{"date":"2022-06-16","close":1981.9796},{"date":"2022-06-17","close":1990.948},{"date":"2022-06-20","close":1955.0751},{"date":"2022-06-21","close":1955.0751},{"date":"2022-06-22","close":1928.1703},{"date":"2022-06-23","close":1914.718},{"date":"2022-06-24","close":1923.6863},{"date":"2022-06-27","close":1923.6863},{"date":"2022-06-28","close":1923.6863},{"date":"2022-06-29","close":1932.6545},{"date":"2022-06-30","close":1955.0751},{"date":"2022-07-01","close":1946.1068},{"date":"2022-07-04","close":1932.6545},{"date":"2022-07-05","close":1937.1385},{"date":"2022-07-06","close":1928.1703},{"date":"2022-07-07","close":1959.5591},{"date":"2022-07-08","close":1959.5591},{"date":"2022-07-11","close":1959.5591},{"date":"2022-07-12","close":1959.5591},{"date":"2022-07-13","close":1959.5591},{"date":"2022-07-14","close":1959.5591},{"date":"2022-07-15","close":1959.5591},{"date":"2022-07-18","close":1959.5591},{"date":"2022-07-19","close":1959.5591},{"date":"2022-07-20","close":1959.5591},{"date":"2022-07-21","close":1959.5591},{"date":"2022-07-22","close":1959.5591},{"date":"2022-07-25","close":1959.5591},{"date":"2022-07-26","close":1959.5591},{"date":"2022-07-27","close":1959.5591},{"date":"2022-07-28","close":1959.5591},{"date":"2022-07-29","close":1959.5591},{"date":"2022-08-01","close":1959.5591},{"date":"2022-08-02","close":1959.5591},{"date":"2022-08-03","close":1959.5591},{"date":"2022-08-04","close":1959.5591},{"date":"2022-08-05","close":1959.5591},{"date":"2022-08-08","close":1959.5591},{"date":"2022-08-09","close":1959.5591},{"date":"2022-08-10","close":1959.5591},{"date":"2022-08-11","close":1959.5591},{"date":"2022-08-12","close":1959.5591},{"date":"2022-08-16","close":1959.5591},{"date":"2022-08-17","close":1959.5591},{"date":"2022-08-18","close":1959.5591},{"date":"2022-08-19","close":1959.5591},{"date":"2022-08-22","close":1959.5591},{"date":"2022-08-23","close":1959.5591},{"date":"2022-08-24","close":1959.5591},{"date":"2022-08-25","close":1959.5591},{"date":"2022-08-26","close":1959.5591},{"date":"2022-08-29","close":1959.5591},{"date":"2022-08-30","close":1959.5591},{"date":"2022-08-31","close":1959.5591},{"date":"2022-09-01","close":1959.5591},{"date":"2022-09-02","close":1959.5591},{"date":"2022-09-05","close":1959.5591},{"date":"2022-09-06","close":1959.5591},{"date":"2022-09-07","close":1959.5591},{"date":"2022-09-08","close":1959.5591},{"date":"2022-09-13","close":1959.5591},{"date":"2022-09-14","close":1959.5591},{"date":"2022-09-15","close":1959.5591},{"date":"2022-09-16","close":1959.5591},{"date":"2022-09-19","close":1959.5591},{"date":"2022-09-20","close":1959.5591},{"date":"2022-09-21","close":1959.5591},{"date":"2022-09-22","close":1959.5591},{"date":"2022-09-23","close":1959.5591},{"date":"2022-09-26","close":1959.5591},{"date":"2022-09-27","close":1959.5591},{"date":"2022-09-28","close":1959.5591},{"date":"2022-09-29","close":1959.5591},{"date":"2022-09-30","close":1959.5591},{"date":"2022-10-04","close":1959.5591},{"date":"2022-10-05","close":1959.5591},{"date":"2022-10-06","close":1959.5591},{"date":"2022-10-07","close":1959.5591},{"date":"2022-10-11","close":1959.5591},{"date":"2022-10-12","close":1959.5591},{"date":"2022-10-13","close":1959.5591},{"date":"2022-10-14","close":1959.5591},{"date":"2022-10-17","close":1959.5591},{"date":"2022-10-18","close":1959.5591},{"date":"2022-10-19","close":1959.5591},{"date":"2022-10-20","close":1959.5591},{"date":"2022-10-21","close":1959.5591},{"date":"2022-10-24","close":1959.5591},{"date":"2022-10-25","close":1959.5591},{"date":"2022-10-26","close":1959.5591},{"date":"2022-10-27","close":1959.5591},{"date":"2022-10-28","close":1959.5591},{"date":"2022-10-31","close":1959.5591},{"date":"2022-11-01","close":1959.5591},{"date":"2022-11-02","close":1959.5591},{"date":"2022-11-03","close":1959.5591},{"date":"2022-11-04","close":2094.0825},{"date":"2022-11-07","close":2183.7651},{"date":"2022-11-08","close":2143.4077},{"date":"2022-11-09","close":2120.9875},{"date":"2022-11-10","close":2085.1143},{"date":"2022-11-11","close":2080.6301},{"date":"2022-11-14","close":2067.178},{"date":"2022-11-15","close":2112.019},{"date":"2022-11-16","close":2125.4714},{"date":"2022-11-17","close":2076.146},{"date":"2022-11-18","close":2031.3051},{"date":"2022-11-21","close":2004.4004},{"date":"2022-11-22","close":1973.0115},{"date":"2022-11-23","close":1977.4955},{"date":"2022-11-24","close":1990.948},{"date":"2022-11-25","close":2008.8844},{"date":"2022-11-28","close":1999.9163},{"date":"2022-11-29","close":1946.1068},{"date":"2022-11-30","close":2125.4714},{"date":"2022-12-01","close":2251.0269},{"date":"2022-12-02","close":2304.8362},{"date":"2022-12-05","close":2502.1372},{"date":"2022-12-06","close":2564.915},{"date":"2022-12-07","close":2502.1372},{"date":"2022-12-08","close":2820.5095},{"date":"2022-12-09","close":3210.6279},{"date":"2022-12-12","close":3318.2466},{"date":"2022-12-13","close":3681.46},{"date":"2022-12-14","close":2860.8667},{"date":"2022-12-15","close":2573.8831},{"date":"2022-12-16","close":2618.7244},{"date":"2022-12-19","close":2502.1372},{"date":"2022-12-20","close":2502.1372},{"date":"2022-12-21","close":2538.0103},{"date":"2022-12-22","close":2511.1055},{"date":"2022-12-23","close":2636.6609},{"date":"2022-12-26","close":3080.5886},{"date":"2022-12-27","close":3381.0242},{"date":"2022-12-28","close":3282.3735},{"date":"2022-12-29","close":3582.8093},{"date":"2023-01-02","close":3645.5872},{"date":"2023-01-03","close":3425.8655},{"date":"2023-01-04","close":3358.6035},{"date":"2023-01-05","close":3250.9846},{"date":"2023-01-06","close":3049.1997},{"date":"2023-01-09","close":2896.7395},{"date":"2023-01-10","close":3044.7156},{"date":"2023-01-11","close":3053.6836},{"date":"2023-01-12","close":3103.0088},{"date":"2023-01-13","close":2923.6445},{"date":"2023-01-16","close":2932.6125},{"date":"2023-01-17","close":3031.2632},{"date":"2023-01-18","close":2937.0967},{"date":"2023-01-19","close":3035.7473},{"date":"2023-01-20","close":3049.1997},{"date":"2023-01-25","close":3147.8503},{"date":"2023-01-26","close":2981.938},{"date":"2023-01-27","close":2869.835},{"date":"2023-01-30","close":2632.1768},{"date":"2023-01-31","close":2632.1768},{"date":"2023-02-01","close":2596.3037},{"date":"2023-02-02","close":2573.8831},{"date":"2023-02-03","close":2591.8196},{"date":"2023-02-06","close":2690.4702},{"date":"2023-02-07","close":2645.6292},{"date":"2023-02-08","close":2950.5491},{"date":"2023-02-09","close":2910.1919},{"date":"2023-02-10","close":2771.1843},{"date":"2023-02-13","close":2757.7319},{"date":"2023-02-14","close":3017.8108},{"date":"2023-02-15","close":3156.8184},{"date":"2023-02-16","close":3107.4932},{"date":"2023-02-17","close":3389.9924},{"date":"2023-02-20","close":3318.2466},{"date":"2023-02-21","close":3434.8337},{"date":"2023-02-22","close":3533.4841},{"date":"2023-02-23","close":3502.0955},{"date":"2023-02-24","close":3376.54},{"date":"2023-02-27","close":3694.9124},{"date":"2023-02-28","close":3717.333},{"date":"2023-03-02","close":4085.0303},{"date":"2023-03-03","close":2860.8667},{"date":"2023-03-06","close":2874.3191},{"date":"2023-03-07","close":2685.9861},{"date":"2023-03-08","close":2542.4941},{"date":"2023-03-09","close":2430.3914},{"date":"2023-03-10","close":2367.6138},{"date":"2023-03-13","close":2304.8362},{"date":"2023-03-14","close":2147.8921},{"date":"2023-03-15","close":2197.2173},{"date":"2023-03-16","close":2345.1934},{"date":"2023-03-17","close":2322.7725},{"date":"2023-03-20","close":2600.7878},{"date":"2023-03-21","close":2623.2085},{"date":"2023-03-22","close":2690.4702},{"date":"2023-03-23","close":2735.3115},{"date":"2023-03-24","close":2677.0178},{"date":"2023-03-27","close":2511.1055},{"date":"2023-03-28","close":2497.6531},{"date":"2023-03-29","close":2600.7878},{"date":"2023-03-30","close":2618.7244},{"date":"2023-03-31","close":2730.8271},{"date":"2023-04-03","close":2717.3748},{"date":"2023-04-04","close":2654.5972},{"date":"2023-04-05","close":2645.6292},{"date":"2023-04-06","close":2578.3672},{"date":"2023-04-07","close":2560.4307},{"date":"2023-04-10","close":2475.2327},{"date":"2023-04-11","close":2394.5186},{"date":"2023-04-12","close":2399.0027},{"date":"2023-04-13","close":2448.3279},{"date":"2023-04-14","close":2470.7485},{"date":"2023-04-17","close":2457.2964},{"date":"2023-04-18","close":2425.9075},{"date":"2023-04-19","close":2412.4548},{"date":"2023-04-20","close":2390.0344},{"date":"2023-04-21","close":2349.6772},{"date":"2023-04-24","close":2300.3518},{"date":"2023-04-25","close":2237.5742},{"date":"2023-04-26","close":2201.7014},{"date":"2023-04-27","close":2201.7014},{"date":"2023-04-28","close":2201.7014},{"date":"2023-05-02","close":2251.0269},{"date":"2023-05-03","close":2300.3518},{"date":"2023-05-04","close":2259.9949},{"date":"2023-05-08","close":2259.9949},{"date":"2023-05-09","close":2215.1538},{"date":"2023-05-10","close":2295.8679},{"date":"2023-05-11","close":2318.2883},{"date":"2023-05-12","close":2277.9316},{"date":"2023-05-15","close":2246.5427},{"date":"2023-05-16","close":2304.8362},{"date":"2023-05-17","close":2412.4548},{"date":"2023-05-18","close":2448.3279},{"date":"2023-05-19","close":2394.5186},{"date":"2023-05-22","close":2555.9468},{"date":"2023-05-23","close":2721.8589},{"date":"2023-05-24","close":2645.6292},{"date":"2023-05-25","close":2546.9783},{"date":"2023-05-26","close":2560.4307},{"date":"2023-05-30","close":2632.1768},{"date":"2023-05-31","close":2582.8516},{"date":"2023-06-01","close":2533.5261},{"date":"2023-06-02","close":2529.042},{"date":"2023-06-05","close":2699.4385},{"date":"2023-06-07","close":2659.0813},{"date":"2023-06-08","close":2551.4626},{"date":"2023-06-09","close":2542.4941},{"date":"2023-06-12","close":2569.3992},{"date":"2023-06-13","close":2555.9468},{"date":"2023-06-14","close":2506.6216},{"date":"2023-06-15","close":2511.1055},{"date":"2023-06-16","close":2511.1055},{"date":"2023-06-19","close":2564.915},{"date":"2023-06-20","close":2569.3992},{"date":"2023-06-21","close":3067.136},{"date":"2023-06-22","close":2892.2556},{"date":"2023-06-23","close":2735.3115},{"date":"2023-06-26","close":2856.3826},{"date":"2023-06-27","close":2968.4856},{"date":"2023-06-28","close":2851.8984},{"date":"2023-06-29","close":2928.1284},{"date":"2023-06-30","close":2802.5732},{"date":"2023-07-03","close":2923.6445},{"date":"2023-07-04","close":2919.1602},{"date":"2023-07-05","close":2851.8984},{"date":"2023-07-06","close":2775.6685},{"date":"2023-07-07","close":2789.1206},{"date":"2023-07-10","close":2887.7712},{"date":"2023-07-11","close":2905.7078},{"date":"2023-07-12","close":2802.5732},{"date":"2023-07-13","close":2820.5095},{"date":"2023-07-14","close":2757.7319},{"date":"2023-07-17","close":2820.5095},{"date":"2023-07-18","close":2905.7078},{"date":"2023-07-19","close":2811.5415},{"date":"2023-07-20","close":2874.3191},{"date":"2023-07-21","close":2851.8984},{"date":"2023-07-24","close":2811.5415},{"date":"2023-07-25","close":2766.7002},{"date":"2023-07-26","close":2654.5972},{"date":"2023-07-27","close":2668.0496},{"date":"2023-07-28","close":2726.343},{"date":"2023-07-31","close":2690.4702},{"date":"2023-08-01","close":2712.8909},{"date":"2023-08-02","close":2685.9861},{"date":"2023-08-03","close":2659.0813},{"date":"2023-08-04","close":2681.5022},{"date":"2023-08-07","close":2560.4307},{"date":"2023-08-08","close":2542.4941},{"date":"2023-08-09","close":2488.6851},{"date":"2023-08-10","close":2573.8831},{"date":"2023-08-11","close":2618.7244},{"date":"2023-08-14","close":2555.9468},{"date":"2023-08-16","close":2439.3596},{"date":"2023-08-17","close":2475.2327},{"date":"2023-08-18","close":2573.8831},{"date":"2023-08-21","close":2551.4626},{"date":"2023-08-22","close":2578.3672},{"date":"2023-08-23","close":2659.0813},{"date":"2023-08-24","close":2663.5654},{"date":"2023-08-25","close":2690.4702},{"date":"2023-08-28","close":2703.9226},{"date":"2023-08-29","close":2672.5337},{"date":"2023-08-30","close":2685.9861},{"date":"2023-08-31","close":2681.5022},{"date":"2023-09-01","close":2860.8667},{"date":"2023-09-04","close":2874.3191},{"date":"2023-09-05","close":2869.835},{"date":"2023-09-06","close":2816.0254},{"date":"2023-09-07","close":2824.9937},{"date":"2023-09-08","close":2829.4778},{"date":"2023-09-11","close":2905.7078},{"date":"2023-09-12","close":2981.938},{"date":"2023-09-13","close":2869.835},{"date":"2023-09-14","close":2883.2871},{"date":"2023-09-15","close":2762.2161},{"date":"2023-09-18","close":2654.5972},{"date":"2023-09-19","close":2609.7559},{"date":"2023-09-20","close":2555.9468},{"date":"2023-09-21","close":2461.7803},{"date":"2023-09-22","close":2327.2566},{"date":"2023-09-25","close":2286.8997},{"date":"2023-09-26","close":2233.0903},{"date":"2023-09-27","close":2237.5742},{"date":"2023-10-04","close":2264.479},{"date":"2023-10-05","close":2251.0269},{"date":"2023-10-06","close":2174.7966},{"date":"2023-10-10","close":2385.55},{"date":"2023-10-11","close":2412.4548},{"date":"2023-10-12","close":2488.6851},{"date":"2023-10-13","close":2582.8516},{"date":"2023-10-16","close":2520.074},{"date":"2023-10-17","close":2502.1372},{"date":"2023-10-18","close":2331.7407},{"date":"2023-10-19","close":2313.8044},{"date":"2023-10-20","close":2300.3518},{"date":"2023-10-23","close":2237.5742},{"date":"2023-10-24","close":2291.3838},{"date":"2023-10-25","close":2340.7092},{"date":"2023-10-26","close":2318.2883},{"date":"2023-10-27","close":2372.0979},{"date":"2023-10-30","close":2511.1055},{"date":"2023-10-31","close":2573.8831},{"date":"2023-11-01","close":2578.3672},{"date":"2023-11-02","close":2757.7319},{"date":"2023-11-03","close":2807.0574},{"date":"2023-11-06","close":2838.446},{"date":"2023-11-07","close":2869.835},{"date":"2023-11-08","close":2753.2478},{"date":"2023-11-09","close":2851.8984},{"date":"2023-11-10","close":2712.8909},{"date":"2023-11-13","close":2618.7244},{"date":"2023-11-14","close":2632.1768},{"date":"2023-11-15","close":2506.6216},{"date":"2023-11-16","close":2452.812},{"date":"2023-11-17","close":2416.939},{"date":"2023-11-20","close":2564.915},{"date":"2023-11-21","close":2609.7559},{"date":"2023-11-22","close":2708.4067},{"date":"2023-11-23","close":2372.0979},{"date":"2023-11-24","close":2524.5579},{"date":"2023-11-27","close":2475.2327},{"date":"2023-11-28","close":2403.4868},{"date":"2023-11-29","close":2224.1221},{"date":"2023-11-30","close":2210.6697},{"date":"2023-12-01","close":2242.0586},{"date":"2023-12-04","close":2197.2173},{"date":"2023-12-05","close":2112.019},{"date":"2023-12-06","close":2112.019},{"date":"2023-12-07","close":2103.051},{"date":"2023-12-08","close":2094.0825},{"date":"2023-12-11","close":2098.5667},{"date":"2023-12-12","close":2107.5352},{"date":"2023-12-13","close":2174.7966},{"date":"2023-12-14","close":2174.7966},{"date":"2023-12-15","close":2174.7966},{"date":"2023-12-18","close":2215.1538},{"date":"2023-12-19","close":2219.6379},{"date":"2023-12-20","close":2210.6697},{"date":"2023-12-21","close":2183.7651},{"date":"2023-12-22","close":2233.0903},{"date":"2023-12-26","close":2206.1853},{"date":"2023-12-27","close":2238.2256},{"date":"2023-12-28","close":2187.877},{"date":"2024-01-02","close":2224.4941},{"date":"2024-01-03","close":2215.3398},{"date":"2024-01-04","close":2206.1855},{"date":"2024-01-05","close":2201.6082},{"date":"2024-01-08","close":2197.0312},{"date":"2024-01-09","close":2229.0713},{"date":"2024-01-10","close":2293.1514},{"date":"2024-01-11","close":2274.8428},{"date":"2024-01-12","close":2215.3398},{"date":"2024-01-15","close":2197.0312},{"date":"2024-01-16","close":2197.0312},{"date":"2024-01-17","close":2183.2998},{"date":"2024-01-18","close":2183.2998},{"date":"2024-01-19","close":2183.2998},{"date":"2024-01-22","close":2151.2598},{"date":"2024-01-23","close":2151.2598},{"date":"2024-01-24","close":2132.9512},{"date":"2024-01-25","close":2187.877},{"date":"2024-01-26","close":2242.8027},{"date":"2024-01-29","close":2210.7627},{"date":"2024-01-30","close":2187.877},{"date":"2024-01-31","close":2164.9912},{"date":"2024-02-01","close":2224.4941},{"date":"2024-02-02","close":2197.0312},{"date":"2024-02-05","close":2187.877},{"date":"2024-02-06","close":2160.4141},{"date":"2024-02-07","close":2160.4141},{"date":"2024-02-08","close":2178.7227},{"date":"2024-02-13","close":2169.5684},{"date":"2024-02-14","close":2183.2998},{"date":"2024-02-15","close":2192.4541},{"date":"2024-02-16","close":2164.9912},{"date":"2024-02-19","close":2164.9912},{"date":"2024-02-20","close":2160.4141},{"date":"2024-02-21","close":2151.2598},{"date":"2024-02-22","close":2151.2598},{"date":"2024-02-23","close":2151.2598},{"date":"2024-02-26","close":2160.4141},{"date":"2024-02-27","close":2187.877},{"date":"2024-02-28","close":2224.4941},{"date":"2024-02-29","close":2215.3398},{"date":"2024-03-04","close":2201.6082},{"date":"2024-03-05","close":2201.6082},{"date":"2024-03-06","close":2137.5283},{"date":"2024-03-07","close":2123.7969},{"date":"2024-03-08","close":2164.9912},{"date":"2024-03-11","close":2183.2998},{"date":"2024-03-12","close":2187.877},{"date":"2024-03-13","close":2187.877},{"date":"2024-03-14","close":2187.877},{"date":"2024-03-15","close":2183.2998},{"date":"2024-03-18","close":2206.1855},{"date":"2024-03-19","close":2192.4541},{"date":"2024-03-20","close":2233.6484},{"date":"2024-03-21","close":2224.4941},{"date":"2024-03-22","close":2229.0713},{"date":"2024-03-25","close":2192.4541},{"date":"2024-03-26","close":2219.917},{"date":"2024-03-27","close":2229.0713},{"date":"2024-03-28","close":2233.6484},{"date":"2024-03-29","close":2242.8027},{"date":"2024-04-01","close":2279.4199},{"date":"2024-04-02","close":2288.5742},{"date":"2024-04-03","close":2233.6484},{"date":"2024-04-04","close":2256.5342},{"date":"2024-04-05","close":2206.1855},{"date":"2024-04-08","close":2169.5684},{"date":"2024-04-09","close":2174.1455},{"date":"2024-04-11","close":2183.2998},{"date":"2024-04-12","close":2183.2998},{"date":"2024-04-15","close":2164.9912},{"date":"2024-04-16","close":2132.9512},{"date":"2024-04-17","close":2146.6826},{"date":"2024-04-18","close":2146.6826},{"date":"2024-04-19","close":2137.5283},{"date":"2024-04-22","close":2137.5283},{"date":"2024-04-23","close":2146.6826},{"date":"2024-04-24","close":2137.5283},{"date":"2024-04-25","close":2132.9512},{"date":"2024-04-26","close":2132.9512},{"date":"2024-04-29","close":2119.2197},{"date":"2024-04-30","close":2123.7969},{"date":"2024-05-02","close":2151.2598},{"date":"2024-05-03","close":2155.8369},{"date":"2024-05-07","close":2151.2598},{"date":"2024-05-08","close":2137.5283},{"date":"2024-05-09","close":2238.2256},{"date":"2024-05-10","close":2247.3799},{"date":"2024-05-13","close":2219.917},{"date":"2024-05-14","close":2224.4941},{"date":"2024-05-16","close":2210.7627},{"date":"2024-05-17","close":2224.4941},{"date":"2024-05-20","close":2229.0713},{"date":"2024-05-21","close":2219.917},{"date":"2024-05-22","close":2210.7627},{"date":"2024-05-23","close":2215.3398},{"date":"2024-05-24","close":2197.0312},{"date":"2024-05-27","close":2201.6082},{"date":"2024-05-28","close":2233.6484},{"date":"2024-05-29","close":2201.6082},{"date":"2024-05-30","close":2206.1855},{"date":"2024-05-31","close":2210.7627},{"date":"2024-06-03","close":2219.917},{"date":"2024-06-04","close":2197.0312},{"date":"2024-06-05","close":2201.6082},{"date":"2024-06-07","close":2201.6082},{"date":"2024-06-10","close":2215.3398},{"date":"2024-06-11","close":2224.4941},{"date":"2024-06-12","close":2283.9971},{"date":"2024-06-13","close":2338.9229},{"date":"2024-06-14","close":2311.46},{"date":"2024-06-17","close":2311.46},{"date":"2024-06-18","close":2306.8828},{"date":"2024-06-19","close":2274.8428},{"date":"2024-06-20","close":2288.5742},{"date":"2024-06-21","close":2302.3057},{"date":"2024-06-24","close":2306.8828},{"date":"2024-06-25","close":2293.1514},{"date":"2024-06-26","close":2288.5742},{"date":"2024-06-27","close":2288.5742},{"date":"2024-06-28","close":2274.8428},{"date":"2024-07-01","close":2201.6082},{"date":"2024-07-02","close":2151.2598},{"date":"2024-07-03","close":2178.7227},{"date":"2024-07-04","close":2210.7627},{"date":"2024-07-05","close":2206.1855},{"date":"2024-07-08","close":2151.2598},{"date":"2024-07-09","close":2178.7227},{"date":"2024-07-10","close":2197.0312},{"date":"2024-07-11","close":2178.7227},{"date":"2024-07-12","close":2178.7227},{"date":"2024-07-15","close":2178.7227},{"date":"2024-07-16","close":2178.7227},{"date":"2024-07-17","close":2169.5684},{"date":"2024-07-18","close":2164.9912},{"date":"2024-07-19","close":2151.2598},{"date":"2024-07-22","close":2123.7969},{"date":"2024-07-23","close":2132.9512},{"date":"2024-07-24","close":2128.374},{"date":"2024-07-25","close":2123.7969},{"date":"2024-07-26","close":2114.6426},{"date":"2024-07-29","close":2110.0654},{"date":"2024-07-30","close":2100.9111},{"date":"2024-07-31","close":2110.0654},{"date":"2024-08-01","close":2114.6426},{"date":"2024-08-02","close":2100.9111},{"date":"2024-08-05","close":1981.9053},{"date":"2024-08-06","close":2000.2139},{"date":"2024-08-07","close":2055.1396},{"date":"2024-08-08","close":2068.8711},{"date":"2024-08-09","close":2004.791},{"date":"2024-08-12","close":1931.5566},{"date":"2024-08-13","close":1913.248},{"date":"2024-08-14","close":1949.8651},{"date":"2024-08-16","close":1963.5967},{"date":"2024-08-19","close":1972.7511},{"date":"2024-08-20","close":2004.791},{"date":"2024-08-21","close":1991.0596},{"date":"2024-08-22","close":1986.4824},{"date":"2024-08-23","close":1981.9053},{"date":"2024-08-26","close":1940.7109},{"date":"2024-08-27","close":1922.4022},{"date":"2024-08-28","close":1995.6367},{"date":"2024-08-29","close":1995.6367},{"date":"2024-08-30","close":1981.9053},{"date":"2024-09-02","close":1977.3282},{"date":"2024-09-03","close":2009.368},{"date":"2024-09-04","close":1977.3282},{"date":"2024-09-05","close":1972.7511},{"date":"2024-09-06","close":1913.248},{"date":"2024-09-09","close":1894.9393},{"date":"2024-09-10","close":1867.4766},{"date":"2024-09-11","close":1858.3223},{"date":"2024-09-12","close":1872.0537},{"date":"2024-09-13","close":1867.4766},{"date":"2024-09-19","close":1881.208},{"date":"2024-09-20","close":1968.1738},{"date":"2024-09-23","close":2009.368},{"date":"2024-09-24","close":2087.1797},{"date":"2024-09-25","close":2123.7969},{"date":"2024-09-26","close":2151.2598},{"date":"2024-09-27","close":2064.2939},{"date":"2024-09-30","close":2055.1396},{"date":"2024-10-02","close":2064.2939},{"date":"2024-10-04","close":2068.8711},{"date":"2024-10-07","close":2087.1797},{"date":"2024-10-08","close":2078.0254},{"date":"2024-10-10","close":2059.7168},{"date":"2024-10-11","close":2059.7168},{"date":"2024-10-14","close":2013.9452},{"date":"2024-10-15","close":2036.8311},{"date":"2024-10-16","close":2041.4082},{"date":"2024-10-17","close":2041.4082},{"date":"2024-10-18","close":2032.254},{"date":"2024-10-21","close":2036.8311},{"date":"2024-10-22","close":2000.2139},{"date":"2024-10-23","close":1991.0596},{"date":"2024-10-24","close":1986.4824},{"date":"2024-10-25","close":1977.3282},{"date":"2024-10-28","close":2041.4082},{"date":"2024-10-29","close":2018.5223},{"date":"2024-10-30","close":2036.8311},{"date":"2024-10-31","close":2013.9452},{"date":"2024-11-01","close":1968.1738},{"date":"2024-11-04","close":1986.4824},{"date":"2024-11-05","close":1986.4824},{"date":"2024-11-06","close":1940.7109},{"date":"2024-11-07","close":1959.0195},{"date":"2024-11-08","close":1959.0195},{"date":"2024-11-11","close":1885.7852},{"date":"2024-11-12","close":1825.3668},{"date":"2024-11-13","close":1819.8741},{"date":"2024-11-14","close":1894.9393},{"date":"2024-11-15","close":1890.3623},{"date":"2024-11-18","close":1913.248},{"date":"2024-11-19","close":1949.8651},{"date":"2024-11-20","close":1968.1738},{"date":"2024-11-21","close":1986.4824},{"date":"2024-11-22","close":1972.7511},{"date":"2024-11-25","close":1968.1738},{"date":"2024-11-26","close":1890.3623},{"date":"2024-11-27","close":1922.4022},{"date":"2024-11-28","close":1926.9795},{"date":"2024-11-29","close":1913.248},{"date":"2024-12-02","close":1926.9795},{"date":"2024-12-03","close":1949.8651},{"date":"2024-12-04","close":1922.4022},{"date":"2024-12-05","close":1936.1338},{"date":"2024-12-06","close":1908.6709},{"date":"2024-12-09","close":1830.8594},{"date":"2024-12-10","close":1872.0537},{"date":"2024-12-11","close":1890.3623},{"date":"2024-12-12","close":1913.248},{"date":"2024-12-13","close":1913.248},{"date":"2024-12-16","close":1904.0938},{"date":"2024-12-17","close":1917.8252},{"date":"2024-12-18","close":1913.248},{"date":"2024-12-19","close":1881.208},{"date":"2024-12-20","close":1885.7852},{"date":"2024-12-23","close":1881.208},{"date":"2024-12-24","close":1876.6309},{"date":"2024-12-26","close":1867.4766},{"date":"2024-12-27","close":1939.6729},{"date":"2024-12-30","close":1905.9813},{"date":"2025-01-02","close":1903.0934},{"date":"2025-01-03","close":1922.3457},{"date":"2025-01-06","close":1934.8597},{"date":"2025-01-07","close":1944.486},{"date":"2025-01-08","close":1922.3457},{"date":"2025-01-09","close":1954.1121},{"date":"2025-01-10","close":1944.486},{"date":"2025-01-13","close":1944.486},{"date":"2025-01-14","close":1949.2991},{"date":"2025-01-15","close":1914.6448},{"date":"2025-01-16","close":1954.1121},{"date":"2025-01-17","close":2007.056},{"date":"2025-01-20","close":2040.7476},{"date":"2025-01-21","close":2016.6823},{"date":"2025-01-22","close":2040.7476},{"date":"2025-01-23","close":2055.1868},{"date":"2025-01-24","close":2064.813},{"date":"2025-01-31","close":2060.0},{"date":"2025-02-03","close":2031.1215},{"date":"2025-02-04","close":2016.6823},{"date":"2025-02-05","close":2064.813},{"date":"2025-02-06","close":2050.3738},{"date":"2025-02-07","close":2050.3738},{"date":"2025-02-10","close":2021.4952},{"date":"2025-02-11","close":2040.7476},{"date":"2025-02-12","close":2060.0},{"date":"2025-02-13","close":2084.0654},{"date":"2025-02-14","close":2088.8784},{"date":"2025-02-17","close":2093.6917},{"date":"2025-02-18","close":2074.4392},{"date":"2025-02-19","close":2088.8784},{"date":"2025-02-20","close":2098.5046},{"date":"2025-02-21","close":2064.813},{"date":"2025-02-24","close":2055.1868},{"date":"2025-02-25","close":2156.2617},{"date":"2025-02-26","close":2146.6355},{"date":"2025-02-27","close":2228.458},{"date":"2025-02-28","close":2228.458},{"date":"2025-03-04","close":2165.8877},{"date":"2025-03-05","close":2146.6355},{"date":"2025-03-06","close":2060.0},{"date":"2025-03-07","close":2040.7476},{"date":"2025-03-10","close":2045.5607},{"date":"2025-03-11","close":2035.9346},{"date":"2025-03-12","close":2069.6262},{"date":"2025-03-13","close":2088.8784},{"date":"2025-03-14","close":2050.3738},{"date":"2025-03-17","close":2074.4392},{"date":"2025-03-18","close":2088.8784},{"date":"2025-03-19","close":2055.1868},{"date":"2025-03-20","close":2055.1868},{"date":"2025-03-21","close":2045.5607},{"date":"2025-03-24","close":2055.1868},{"date":"2025-03-25","close":2069.6262},{"date":"2025-03-26","close":2050.3738},{"date":"2025-03-27","close":2021.4952},{"date":"2025-03-28","close":2011.8691},{"date":"2025-03-31","close":2021.4952},{"date":"2025-04-01","close":2007.056},{"date":"2025-04-02","close":2035.9346},{"date":"2025-04-03","close":2035.9346},{"date":"2025-04-04","close":2045.5607},{"date":"2025-04-07","close":1958.9252},{"date":"2025-04-08","close":1982.9906},{"date":"2025-04-09","close":1987.8037},{"date":"2025-04-10","close":2011.8691},{"date":"2025-04-11","close":2035.9346},{"date":"2025-04-14","close":2079.2522},{"date":"2025-04-15","close":2088.8784},{"date":"2025-04-16","close":2093.6917},{"date":"2025-04-17","close":2093.6917},{"date":"2025-04-18","close":2088.8784},{"date":"2025-04-21","close":2069.6262},{"date":"2025-04-22","close":2060.0},{"date":"2025-04-23","close":2064.813},{"date":"2025-04-24","close":2050.3738},{"date":"2025-04-25","close":2064.813},{"date":"2025-04-28","close":2074.4392},{"date":"2025-04-29","close":2084.0654},{"date":"2025-04-30","close":2093.6917},{"date":"2025-05-02","close":2141.8223},{"date":"2025-05-07","close":2209.2056},{"date":"2025-05-08","close":2189.9531},{"date":"2025-05-09","close":2151.4485},{"date":"2025-05-12","close":2137.0093},{"date":"2025-05-13","close":2165.8877},{"date":"2025-05-14","close":2214.0186},{"date":"2025-05-15","close":2209.2056},{"date":"2025-05-16","close":2180.3271},{"date":"2025-05-19","close":2127.3831},{"date":"2025-05-20","close":2146.6355},{"date":"2025-05-21","close":2199.5793},{"date":"2025-05-22","close":2170.7009},{"date":"2025-05-23","close":2199.5793},{"date":"2025-05-26","close":2242.8972},{"date":"2025-05-27","close":2223.6448},{"date":"2025-05-28","close":2218.8318},{"date":"2025-05-29","close":2223.6448},{"date":"2025-05-30","close":2189.9531},{"date":"2025-06-02","close":2209.2056},{"date":"2025-06-04","close":2223.6448},{"date":"2025-06-05","close":2223.6448},{"date":"2025-06-09","close":2199.5793},{"date":"2025-06-10","close":2218.8318},{"date":"2025-06-11","close":2214.0186},{"date":"2025-06-12","close":2214.0186},{"date":"2025-06-13","close":2233.271},{"date":"2025-06-16","close":2281.4019},{"date":"2025-06-17","close":2271.7756},{"date":"2025-06-18","close":2276.5886},{"date":"2025-06-19","close":2266.9626},{"date":"2025-06-20","close":2291.0281},{"date":"2025-06-23","close":2286.2148},{"date":"2025-06-24","close":2305.4673},{"date":"2025-06-25","close":2281.4019},{"date":"2025-06-26","close":2266.9626},{"date":"2025-06-27","close":2218.8318},{"date":"2025-06-30","close":2242.8972},{"date":"2025-07-01","close":2214.0186},{"date":"2025-07-02","close":2204.3926},{"date":"2025-07-03","close":2218.8318},{"date":"2025-07-04","close":2204.3926},{"date":"2025-07-07","close":2214.0186},{"date":"2025-07-08","close":2247.7102},{"date":"2025-07-09","close":2223.6448},{"date":"2025-07-10","close":2295.8411},{"date":"2025-07-11","close":2310.2803},{"date":"2025-07-14","close":2348.7849},{"date":"2025-07-15","close":2353.5981},{"date":"2025-07-16","close":2377.6636},{"date":"2025-07-17","close":2435.4204},{"date":"2025-07-18","close":2517.2429},{"date":"2025-07-21","close":2459.4858},{"date":"2025-07-22","close":2473.9253},{"date":"2025-07-23","close":2420.9812},{"date":"2025-07-24","close":2454.6729},{"date":"2025-07-25","close":2522.0559},{"date":"2025-07-28","close":2531.6821},{"date":"2025-07-29","close":2546.1213},{"date":"2025-07-30","close":2541.3083},{"date":"2025-07-31","close":2541.3083},{"date":"2025-08-01","close":2488.3645},{"date":"2025-08-04","close":2560.5608},{"date":"2025-08-05","close":2608.6917},{"date":"2025-08-06","close":2656.8223},{"date":"2025-08-07","close":3051.4954},{"date":"2025-08-08","close":3075.5608},{"date":"2025-08-11","close":2984.1121},{"date":"2025-08-12","close":2921.542},{"date":"2025-08-13","close":2892.6636},{"date":"2025-08-14","close":2950.4204},{"date":"2025-08-18","close":2969.6729},{"date":"2025-08-19","close":3171.8223},{"date":"2025-08-20","close":3229.5793},{"date":"2025-08-21","close":3268.084},{"date":"2025-08-22","close":3398.0374},{"date":"2025-08-25","close":3446.1682},{"date":"2025-08-26","close":3455.7944},{"date":"2025-08-27","close":3561.6821},{"date":"2025-08-28","close":3446.1682},{"date":"2025-08-29","close":3325.8411},{"date":"2025-09-01","close":3301.7756},{"date":"2025-09-02","close":3325.8411},{"date":"2025-09-03","close":3638.6914},{"date":"2025-09-04","close":3561.6821},{"date":"2025-09-05","close":3398.0374},{"date":"2025-09-08","close":3369.1587},{"date":"2025-09-09","close":3503.925},{"date":"2025-09-10","close":3470.2336},{"date":"2025-09-11","close":3422.1028},{"date":"2025-09-12","close":3402.8503},{"date":"2025-09-15","close":3489.4858},{"date":"2025-09-16","close":3229.5793},{"date":"2025-09-17","close":3277.7102},{"date":"2025-09-18","close":3215.1401},{"date":"2025-09-19","close":3270.0},{"date":"2025-09-22","close":3181.4485},{"date":"2025-09-23","close":3191.0747},{"date":"2025-09-24","close":3118.8784},{"date":"2025-09-25","close":3205.5139},{"date":"2025-09-26","close":3244.0186},{"date":"2025-09-29","close":3335.4673},{"date":"2025-09-30","close":3219.9531},{"date":"2025-10-01","close":3239.2056},{"date":"2025-10-02","close":3229.5793},{"date":"2025-10-10","close":3123.6914},{"date":"2025-10-13","close":3070.7476},{"date":"2025-10-14","close":3003.3645},{"date":"2025-10-15","close":2998.5513},{"date":"2025-10-16","close":2839.7195},{"date":"2025-10-17","close":2801.2148},{"date":"2025-10-20","close":2791.5886},{"date":"2025-10-21","close":2830.0935},{"date":"2025-10-22","close":2781.9626},{"date":"2025-10-23","close":2762.7102},{"date":"2025-10-24","close":2762.7102},{"date":"2025-10-27","close":2695.3271},{"date":"2025-10-28","close":2781.9626},{"date":"2025-10-29","close":2748.271},{"date":"2025-10-30","close":2637.5701},{"date":"2025-10-31","close":2613.5046},{"date":"2025-11-03","close":2531.6821},{"date":"2025-11-04","close":2608.6917},{"date":"2025-11-05","close":2642.3831},{"date":"2025-11-06","close":2608.6917},{"date":"2025-11-07","close":2608.6917},{"date":"2025-11-10","close":3099.6262},{"date":"2025-11-11","close":2955.2336},{"date":"2025-11-12","close":2940.7944},{"date":"2025-11-13","close":3142.9438},{"date":"2025-11-14","close":3046.6821},{"date":"2025-11-17","close":2998.5513},{"date":"2025-11-18","close":3017.8037},{"date":"2025-11-19","close":3090.0},{"date":"2025-11-20","close":3099.6262},{"date":"2025-11-21","close":2988.925},{"date":"2025-11-24","close":2964.8599},{"date":"2025-11-25","close":2964.8599},{"date":"2025-11-26","close":2935.9812},{"date":"2025-11-27","close":2892.6636},{"date":"2025-11-28","close":2945.6074},{"date":"2025-12-01","close":2940.7944},{"date":"2025-12-02","close":2993.7383},{"date":"2025-12-03","close":3080.3738},{"date":"2025-12-04","close":3003.3645},{"date":"2025-12-05","close":2979.2991},{"date":"2025-12-08","close":3099.6262},{"date":"2025-12-09","close":3046.6821},{"date":"2025-12-10","close":3118.8784},{"date":"2025-12-11","close":3114.0654},{"date":"2025-12-12","close":3094.813},{"date":"2025-12-15","close":3268.084},{"date":"2025-12-16","close":3142.9438},{"date":"2025-12-17","close":3205.5139},{"date":"2025-12-18","close":3171.8223},{"date":"2025-12-19","close":3176.6355},{"date":"2025-12-22","close":3369.1587},{"date":"2025-12-23","close":3398.0374},{"date":"2025-12-24","close":3186.2617},{"date":"2025-12-26","close":3090.0},{"date":"2025-12-29","close":3190.0},{"date":"2025-12-30","close":3210.0},{"date":"2026-01-02","close":3220.0},{"date":"2026-01-05","close":3235.0},{"date":"2026-01-06","close":3340.0},{"date":"2026-01-07","close":3300.0},{"date":"2026-01-08","close":3170.0},{"date":"2026-01-09","close":3160.0},{"date":"2026-01-12","close":3115.0},{"date":"2026-01-13","close":3025.0},{"date":"2026-01-14","close":3025.0},{"date":"2026-01-15","close":3150.0},{"date":"2026-01-16","close":3075.0},{"date":"2026-01-19","close":3005.0},{"date":"2026-01-20","close":3060.0},{"date":"2026-01-21","close":3015.0},{"date":"2026-01-22","close":3125.0},{"date":"2026-01-23","close":3225.0},{"date":"2026-01-26","close":3600.0},{"date":"2026-01-27","close":3485.0},{"date":"2026-01-28","close":3380.0},{"date":"2026-01-29","close":3425.0},{"date":"2026-01-30","close":3435.0},{"date":"2026-02-02","close":3290.0},{"date":"2026-02-03","close":3375.0},{"date":"2026-02-04","close":3425.0},{"date":"2026-02-05","close":3395.0},{"date":"2026-02-06","close":3285.0},{"date":"2026-02-09","close":3435.0},{"date":"2026-02-10","close":3560.0},{"date":"2026-02-11","close":3570.0},{"date":"2026-02-12","close":3510.0},{"date":"2026-02-13","close":3620.0},{"date":"2026-02-19","close":3600.0},{"date":"2026-02-20","close":3630.0},{"date":"2026-02-23","close":3625.0},{"date":"2026-02-24","close":3610.0},{"date":"2026-02-25","close":3495.0},{"date":"2026-02-26","close":3370.0},{"date":"2026-02-27","close":3370.0},{"date":"2026-03-03","close":3430.0},{"date":"2026-03-04","close":3205.0},{"date":"2026-03-05","close":3255.0},{"date":"2026-03-06","close":3205.0},{"date":"2026-03-09","close":3025.0},{"date":"2026-03-10","close":3105.0},{"date":"2026-03-11","close":3145.0},{"date":"2026-03-12","close":3170.0},{"date":"2026-03-13","close":3160.0},{"date":"2026-03-16","close":3315.0},{"date":"2026-03-17","close":3350.0},{"date":"2026-03-18","close":3395.0},{"date":"2026-03-19","close":3475.0},{"date":"2026-03-20","close":3320.0},{"date":"2026-03-23","close":3180.0},{"date":"2026-03-24","close":3240.0},{"date":"2026-03-25","close":3270.0},{"date":"2026-03-26","close":3170.0},{"date":"2026-03-27","close":3210.0},{"date":"2026-03-30","close":3160.0},{"date":"2026-03-31","close":3080.0},{"date":"2026-04-01","close":3180.0},{"date":"2026-04-02","close":3275.0},{"date":"2026-04-03","close":3605.0},{"date":"2026-04-06","close":3510.0},{"date":"2026-04-07","close":3480.0},{"date":"2026-04-08","close":3480.0},{"date":"2026-04-09","close":3390.0},{"date":"2026-04-10","close":3530.0},{"date":"2026-04-13","close":3480.0},{"date":"2026-04-14","close":3510.0},{"date":"2026-04-15","close":3470.0},{"date":"2026-04-16","close":3415.0},{"date":"2026-04-17","close":3440.0},{"date":"2026-04-20","close":3440.0},{"date":"2026-04-21","close":3375.0},{"date":"2026-04-22","close":3350.0},{"date":"2026-04-23","close":3360.0},{"date":"2026-04-24","close":3420.0},{"date":"2026-04-27","close":3635.0},{"date":"2026-04-28","close":3630.0},{"date":"2026-04-29","close":3670.0},{"date":"2026-04-30","close":3625.0},{"date":"2026-05-04","close":3565.0},{"date":"2026-05-06","close":3510.0},{"date":"2026-05-07","close":3575.0},{"date":"2026-05-08","close":3685.0},{"date":"2026-05-11","close":3640.0},{"date":"2026-05-12","close":3435.0},{"date":"2026-05-13","close":3470.0},{"date":"2026-05-14","close":3480.0},{"date":"2026-05-15","close":3460.0},{"date":"2026-05-18","close":3705.0},{"date":"2026-05-19","close":3565.0},{"date":"2026-05-20","close":3490.0},{"date":"2026-05-21","close":3400.0},{"date":"2026-05-22","close":3515.0},{"date":"2026-05-26","close":3385.0},{"date":"2026-05-27","close":3275.0},{"date":"2026-05-28","close":3220.0},{"date":"2026-05-29","close":3255.0},{"date":"2026-06-01","close":3100.0},{"date":"2026-06-02","close":3050.0},{"date":"2026-06-04","close":3080.0},{"date":"2026-06-05","close":3105.0},{"date":"2026-06-08","close":2900.0},{"date":"2026-06-09","close":3015.0},{"date":"2026-06-10","close":3015.0},{"date":"2026-06-11","close":3030.0},{"date":"2026-06-12","close":3145.0},{"date":"2026-06-15","close":3090.0},{"date":"2026-06-16","close":3075.0},{"date":"2026-06-17","close":3110.0},{"date":"2026-06-18","close":3030.0},{"date":"2026-06-19","close":2990.0},{"date":"2026-06-22","close":2980.0},{"date":"2026-06-23","close":2880.0},{"date":"2026-06-24","close":2800.0},{"date":"2026-06-25","close":2795.0},{"date":"2026-06-26","close":2795.0},{"date":"2026-06-29","close":2850.0},{"date":"2026-06-30","close":2825.0},{"date":"2026-07-01","close":2890.0},{"date":"2026-07-02","close":2925.0},{"date":"2026-07-03","close":2925.0},{"date":"2026-07-06","close":2890.0},{"date":"2026-07-07","close":2925.0},{"date":"2026-07-08","close":2900.0},{"date":"2026-07-09","close":3000.0},{"date":"2026-07-10","close":3045.0},{"date":"2026-07-13","close":2950.0},{"date":"2026-07-14","close":2910.0},{"date":"2026-07-15","close":2900.0},{"date":"2026-07-16","close":2900.0},{"date":"2026-07-20","close":2825.0},{"date":"2026-07-21","close":2830.0},{"date":"2026-07-22","close":2805.0},{"date":"2026-07-23","close":2910.0},{"date":"2026-07-24","close":2905.0},{"date":"2026-07-27","close":2915.0},{"date":"2026-07-28","close":2830.0},{"date":"2026-07-29","close":2830.0},{"date":"2026-07-30","close":2920.0},{"date":"2026-07-31","close":2940.0},{"date":"2026-08-03","close":3075.0},{"date":"2026-08-04","close":3195.0},{"date":"2026-08-05","close":3155.0},{"date":"2026-08-06","close":3390.0},{"date":"2026-08-07","close":3150.0},{"date":"2026-08-10","close":3155.0},{"date":"2026-08-11","close":3225.0},{"date":"2026-08-12","close":3180.0},{"date":"2026-08-13","close":3070.0},{"date":"2026-08-14","close":3100.0},{"date":"2026-08-18","close":3100.0},{"date":"2026-08-19","close":3025.0},{"date":"2026-08-20","close":3125.0},{"date":"2026-08-21","close":3120.0},{"date":"2026-08-24","close":3120.0},{"date":"2026-08-25","close":3140.0},{"date":"2026-08-26","close":3140.0},{"date":"2026-08-27","close":3135.0},{"date":"2026-08-28","close":3250.0},{"date":"2026-08-31","close":3255.0},{"date":"2026-09-01","close":3255.0},{"date":"2026-09-02","close":3200.0},{"date":"2026-09-03","close":3200.0},{"date":"2026-09-04","close":3150.0},{"date":"2026-09-07","close":3140.0},{"date":"2026-09-08","close":3030.0},{"date":"2026-09-09","close":3010.0},{"date":"2026-09-10","close":3010.0},{"date":"2026-09-11","close":2970.0},{"date":"2026-09-14","close":2960.0},{"date":"2026-09-15","close":2990.0},{"date":"2026-09-16","close":2905.0},{"date":"2026-09-17","close":2920.0},{"date":"2026-09-18","close":2920.0},{"date":"2026-09-21","close":2915.0},{"date":"2026-09-22","close":2920.0},{"date":"2026-09-23","close":2890.0},{"date":"2026-09-28","close":2870.0},{"date":"2026-09-29","close":2900.0},{"date":"2026-09-30","close":2895.0},{"date":"2026-10-01","close":2845.0},{"date":"2026-10-02","close":3080.0},{"date":"2026-10-06","close":3000.0},{"date":"2026-10-07","close":3070.0},{"date":"2026-10-08","close":3005.0},{"date":"2026-10-12","close":2950.0},{"date":"2026-10-13","close":3000.0},{"date":"2026-10-14","close":3040.0},{"date":"2026-10-15","close":2900.0},{"date":"2026-10-16","close":3000.0},{"date":"2026-10-19","close":2960.0},{"date":"2026-10-20","close":2880.0},{"date":"2026-10-21","close":2950.0},{"date":"2026-10-22","close":2895.0},{"date":"2026-10-23","close":2900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-701.0,"foreign_net":611.0,"institution_net":90.0},{"date":"2026-10-21","retail_net":2743.0,"foreign_net":1.0,"institution_net":-2744.0},{"date":"2026-10-20","retail_net":-103.0,"foreign_net":103.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":1375.0,"foreign_net":-4119.0,"institution_net":2744.0},{"date":"2026-10-16","retail_net":287.0,"foreign_net":-287.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-1167.0,"foreign_net":1167.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":1776.0,"foreign_net":-1776.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-428.0,"foreign_net":428.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":3625.0,"foreign_net":-3625.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1323.0,"foreign_net":-1323.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":1540.0,"foreign_net":-1540.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":3841.0,"foreign_net":-3841.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":3414.0,"foreign_net":-3414.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":3496.0,"foreign_net":-3496.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":4101.0,"foreign_net":-4101.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":4084.0,"foreign_net":-4084.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":3056.0,"foreign_net":-3056.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":4940.0,"foreign_net":-4940.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":3760.0,"foreign_net":-3760.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":3547.0,"foreign_net":-3547.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3277.0,"foreign_net":-3277.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1926.0,"foreign_net":-53.0,"institution_net":-1873.0},{"date":"2026-09-16","retail_net":2676.0,"foreign_net":-2676.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":12454.0,"foreign_net":-12454.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":1250.0,"foreign_net":-1250.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-371.0,"foreign_net":-1502.0,"institution_net":1873.0},{"date":"2026-09-10","retail_net":-2117.0,"foreign_net":2117.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":565.0,"foreign_net":-565.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-12513.0,"foreign_net":12513.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-534.0,"foreign_net":534.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-701.0,"foreign_net":611.0,"institution_net":90.0},"d3":{"retail_net":1939.0,"foreign_net":715.0,"institution_net":-2654.0},"d7":{"retail_net":4210.0,"foreign_net":-4300.0,"institution_net":90.0},"d14":{"retail_net":21021.0,"foreign_net":-21111.0,"institution_net":90.0},"d30":{"retail_net":51122.0,"foreign_net":-51212.0,"institution_net":90.0}},"analysis":"최근 5일 외국인 순매수 -3691.00, 기관 순매수 90.00. 30일 누적: 외국인 -5.12만, 기관 90.00.","foreign_flow":-3691.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":90.0},"insider_trades":[],"price_analysis":{"current":2940.0,"low_30d":2810.0,"support":2844.5,"high_30d":3155.0,"change_1d":1.6,"change_7d":-1.7,"change_30d":-4.0,"resistance":3120.5,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.9,"per":11.41,"quarter":"2024-Q2"},{"pbr":1.66,"per":9.47,"quarter":"2024-Q3"},{"pbr":1.4,"per":6.11,"quarter":"2024-Q4"},{"pbr":1.54,"per":6.42,"quarter":"2025-Q1"},{"pbr":1.58,"per":5.76,"quarter":"2025-Q2"},{"pbr":2.15,"per":7.16,"quarter":"2025-Q3"},{"pbr":2.07,"per":8.97,"quarter":"2025-Q4"},{"pbr":2.0,"per":7.72,"quarter":"2026-Q1"},{"pbr":1.71,"per":6.98,"quarter":"2026-Q2"},{"pbr":1.51,"per":7.26,"quarter":"현재"}],"timeline":[{"close":2274.8428,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2055.1396,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1905.9813,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2021.4952,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2242.8972,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3219.9531,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3210.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3080.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2825.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.78,"pbr_5y_low":1.4,"per_5y_avg":7.78,"per_5y_low":5.76,"current_pbr":1.51,"current_per":7.26,"pbr_5y_high":2.15,"per_5y_high":11.41,"pbr_5y_median":1.71,"per_5y_median":7.16,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":55.6,"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 17% 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 BUSINESS SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +17.0%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 7.19x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.4%"},"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":4.98,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.11,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.29,"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":45.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":26.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.27,"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":1.9,"per":11.41,"close":2274.8428,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.66,"per":9.47,"close":2055.1396,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.4,"per":6.11,"close":1905.9813,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.54,"per":6.42,"close":2021.4952,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.58,"per":5.76,"close":2242.8972,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.15,"per":7.16,"close":3219.9531,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.07,"per":8.97,"close":3210.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.0,"per":7.72,"close":3080.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.71,"per":6.98,"close":2825.0,"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":"7.2배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"6.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":128.0,"pbr":null,"per":null,"roa":0.049785825730997685,"roe":0.06433103799807509,"revenue":19382589556.0,"market_cap":null,"net_income":5431701941.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4512694648838799,"total_assets":109101372956.0,"total_equity":84433612608.0,"profit_margin":0.2802361328091263,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6650626453.0,"operating_margin":0.34312373141808894},{"eps":105.0,"pbr":1.83,"per":9.57,"roa":0.0418413959897205,"roe":0.05745471013981109,"revenue":16566438921.0,"market_cap":148500000000.0,"net_income":4539373488.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4270239874565014,"total_assets":108490010446.0,"total_equity":79007856396.0,"profit_margin":0.2740102148474278,"dividend_yield":3.49,"fiscal_quarter":"Q1","operating_income":4958940096.0,"operating_margin":0.2993365152068942},{"eps":58.66,"pbr":null,"per":null,"roa":0.02626098713876004,"roe":0.03188101346485961,"revenue":20266505622.0,"market_cap":null,"net_income":2535992653.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24789127409050685,"total_assets":96568824302.0,"total_equity":79545546938.0,"profit_margin":0.12513221076686706,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2897685232.0,"operating_margin":0.14297902588862982},{"eps":113.33,"pbr":null,"per":null,"roa":0.0509080006213879,"roe":0.06375286365320422,"revenue":21946303892.0,"market_cap":null,"net_income":4899726180.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.37715107180381335,"total_assets":96246682647.0,"total_equity":76854997552.0,"profit_margin":0.22325974360475698,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6340335934.0,"operating_margin":0.2889022208569352},{"eps":121.74,"pbr":null,"per":null,"roa":0.05750610245825023,"roe":0.07240191463364941,"revenue":17435955882.0,"market_cap":null,"net_income":5262915747.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.47544549826247373,"total_assets":91519256601.0,"total_equity":72690284140.0,"profit_margin":0.3018426854608624,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6468739145.0,"operating_margin":0.37099997205647894},{"eps":64.2,"pbr":null,"per":null,"roa":0.03020736777360932,"roe":0.041172906504062974,"revenue":13173557940.0,"market_cap":null,"net_income":2775410966.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3901455707265064,"total_assets":91878610106.0,"total_equity":67408672393.0,"profit_margin":0.21068043869703434,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3290701259.0,"operating_margin":0.24979593774041578},{"eps":150.49,"pbr":null,"per":null,"roa":0.0771088560021975,"roe":0.09351510001015705,"revenue":28306631849.0,"market_cap":null,"net_income":6505933024.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.37864473576988444,"total_assets":84373356853.0,"total_equity":69570935852.0,"profit_margin":0.2298377658884145,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7818885003.0,"operating_margin":0.27622095926881607},{"eps":52.76,"pbr":null,"per":null,"roa":0.02554640653212818,"roe":0.03598410255960961,"revenue":13806404210.0,"market_cap":null,"net_income":2280913023.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.371271291353855,"total_assets":89285082821.0,"total_equity":63386686363.0,"profit_margin":0.165206884305758,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3158693071.0,"operating_margin":0.22878462943393715},{"eps":47.31,"pbr":null,"per":null,"roa":0.025751292245209955,"roe":0.03334785782745809,"revenue":13019351994.0,"market_cap":null,"net_income":2045140567.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.355172514279592,"total_assets":79418949058.0,"total_equity":61327494485.0,"profit_margin":0.15708466657499606,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2962665508.0,"operating_margin":0.22755859964192932},{"eps":61.23,"pbr":null,"per":null,"roa":0.03357433824568983,"roe":0.0441699680962052,"revenue":11944528420.0,"market_cap":null,"net_income":2647042942.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4067541076686559,"total_assets":78841254372.0,"total_equity":59928568122.0,"profit_margin":0.2216113394286687,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3159909530.0,"operating_margin":0.2645487053895762},{"eps":55.83,"pbr":null,"per":null,"roa":0.033686270659823825,"roe":0.040608378305844545,"revenue":16808020503.0,"market_cap":null,"net_income":2413695278.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3249155826544389,"total_assets":71652196302.0,"total_equity":59438356780.0,"profit_margin":0.14360377996737858,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3505879785.0,"operating_margin":0.20858374038598113},{"eps":35.06,"pbr":null,"per":null,"roa":0.020897398530463775,"roe":0.026582548849445338,"revenue":12025599175.0,"market_cap":null,"net_income":1515860850.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.30968456496888025,"total_assets":72538256271.0,"total_equity":57024661502.0,"profit_margin":0.12605283345476215,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2238141038.0,"operating_margin":0.18611472122344375}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":199.43,"per":11.41,"date":"2024-06","close":2274.84,"source":"reported"},{"eps":199.43,"per":10.58,"date":"2024-07","close":2110.07,"source":"reported"},{"eps":199.43,"per":9.94,"date":"2024-08","close":1981.91,"source":"reported"},{"eps":217.13,"per":9.47,"date":"2024-09","close":2055.14,"source":"reported"},{"eps":217.13,"per":9.28,"date":"2024-10","close":2013.95,"source":"reported"},{"eps":217.13,"per":8.81,"date":"2024-11","close":1913.25,"source":"reported"},{"eps":311.79,"per":6.11,"date":"2024-12","close":1905.98,"source":"reported"},{"eps":311.79,"per":6.61,"date":"2025-01","close":2060.0,"source":"reported"},{"eps":311.79,"per":7.15,"date":"2025-02","close":2228.46,"source":"reported"},{"eps":314.76,"per":6.42,"date":"2025-03","close":2021.5,"source":"reported"},{"eps":314.76,"per":6.65,"date":"2025-04","close":2093.69,"source":"reported"},{"eps":314.76,"per":6.96,"date":"2025-05","close":2189.95,"source":"reported"},{"eps":389.19,"per":5.76,"date":"2025-06","close":2242.9,"source":"reported"},{"eps":389.19,"per":6.53,"date":"2025-07","close":2541.31,"source":"reported"},{"eps":389.19,"per":8.55,"date":"2025-08","close":3325.84,"source":"reported"},{"eps":449.76,"per":7.16,"date":"2025-09","close":3219.95,"source":"reported"},{"eps":449.76,"per":5.81,"date":"2025-10","close":2613.5,"source":"reported"},{"eps":449.76,"per":6.55,"date":"2025-11","close":2945.61,"source":"reported"},{"eps":357.93,"per":8.97,"date":"2025-12","close":3210.0,"source":"reported"},{"eps":357.93,"per":9.6,"date":"2026-01","close":3435.0,"source":"reported"},{"eps":357.93,"per":9.42,"date":"2026-02","close":3370.0,"source":"reported"},{"eps":398.73,"per":7.72,"date":"2026-03","close":3080.0,"source":"reported"},{"eps":398.73,"per":9.09,"date":"2026-04","close":3625.0,"source":"reported"},{"eps":398.73,"per":8.16,"date":"2026-05","close":3255.0,"source":"reported"},{"eps":404.99,"per":6.98,"date":"2026-06","close":2825.0,"source":"reported"},{"eps":404.99,"per":7.26,"date":"2026-07","close":2940.0,"source":"reported"},{"eps":404.99,"per":8.04,"date":"2026-08","close":3255.0,"source":"reported"},{"eps":404.99,"per":7.15,"date":"2026-09","close":2895.0,"source":"reported"},{"eps":404.99,"per":7.16,"date":"2026-10","close":2900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.91,"std":1.47,"count":29,"current":7.16,"lower_1sd":6.44,"upper_1sd":9.38},"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":"메쎄이상","phase":"above-fold","symbol_resolved":true}