{"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":"2026-10-23T09:55:29.725045+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":41.7,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","unit":"%","value":62.6,"direction":"higher_better","percentile":84}],"summary":"매출 +41.7%","percentile":82},"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":49.1,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.8,"direction":"higher_better","percentile":52}],"summary":"RSI 49","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.32,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.42,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.4x","percentile":61}},"signals":[],"summary":"제이아이테크(417500)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1283.83억. 현재가 3,915원, 전일 대비 -1.6%, 30일 +0.8%. PER 12.1배 / ROE 4.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5652.00, 기관 순매도 0.00.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.14,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.14%","value_pct":2.14},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.42,"direction":"lower_better","percentile":null}],"summary":"배당성향 26%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.14},"catalysts":["전분기 대비 매출 42% 성장"],"portfolio":null,"technical":{"macd":45.25401224572215,"grade":"D","trend":"하락","atr_14":351.7857142857143,"rsi_14":49.06716417910448,"sma_20":4246.25,"sma_60":3819.8333333333335,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 49.1로 중립 구간입니다. MACD(45.25)가 시그널선(124.10)을 하회합니다(데드크로스). SMA20 4246, SMA60 3820 — 혼조세입니다. 볼린저밴드 3664~4828 (현재 위치 22%).","bb_lower":3664.142836326506,"bb_upper":4828.357163673494,"macd_signal":124.09905999125422},"change_pct":-1.26,"chart_data":[{"date":"2024-10-23","open":3320,"high":3367,"low":3269,"close":3348,"volume":31001,"rsi_14":29.19,"sma_20":3731.5,"sma_60":3766.25,"sma_120":4020.67},{"date":"2024-10-24","open":3311,"high":3315,"low":3189,"close":3273,"volume":102481,"rsi_14":26.7,"sma_20":3720.75,"sma_60":3758.0,"sma_120":4009.29},{"date":"2024-10-25","open":3245,"high":3292,"low":3203,"close":3208,"volume":38041,"rsi_14":26.7,"sma_20":3703.75,"sma_60":3749.08,"sma_120":3997.0},{"date":"2024-10-28","open":3208,"high":3240,"low":3114,"close":3151,"volume":96696,"rsi_14":25.0,"sma_20":3683.25,"sma_60":3740.17,"sma_120":3984.75},{"date":"2024-10-29","open":3161,"high":3165,"low":3057,"close":3114,"volume":77773,"rsi_14":22.8,"sma_20":3655.0,"sma_60":3730.83,"sma_120":3972.17},{"date":"2024-10-30","open":3100,"high":3128,"low":3015,"close":3025,"volume":62101,"rsi_14":26.19,"sma_20":3621.25,"sma_60":3718.75,"sma_120":3959.04},{"date":"2024-10-31","open":3048,"high":3161,"low":2954,"close":3147,"volume":61364,"rsi_14":30.34,"sma_20":3593.75,"sma_60":3709.0,"sma_120":3945.75},{"date":"2024-11-01","open":3086,"high":3123,"low":3048,"close":3057,"volume":66761,"rsi_14":28.72,"sma_20":3561.75,"sma_60":3695.67,"sma_120":3931.29},{"date":"2024-11-04","open":3057,"high":3151,"low":3057,"close":3142,"volume":33061,"rsi_14":33.33,"sma_20":3537.75,"sma_60":3683.33,"sma_120":3915.88},{"date":"2024-11-05","open":3142,"high":3170,"low":3095,"close":3151,"volume":19926,"rsi_14":35.2,"sma_20":3514.25,"sma_60":3674.75,"sma_120":3901.29},{"date":"2024-11-06","open":3142,"high":3184,"low":3067,"close":3081,"volume":46404,"rsi_14":32.38,"sma_20":3486.25,"sma_60":3675.17,"sma_120":3887.83},{"date":"2024-11-07","open":3029,"high":3123,"low":3011,"close":3081,"volume":27817,"rsi_14":36.36,"sma_20":3469.25,"sma_60":3671.17,"sma_120":3874.75},{"date":"2024-11-08","open":3081,"high":3118,"low":2987,"close":3039,"volume":69655,"rsi_14":26.86,"sma_20":3446.0,"sma_60":3665.25,"sma_120":3861.75},{"date":"2024-11-11","open":2968,"high":3039,"low":2907,"close":2912,"volume":102308,"rsi_14":25.27,"sma_20":3418.25,"sma_60":3657.83,"sma_120":3847.58},{"date":"2024-11-12","open":2926,"high":2931,"low":2710,"close":2710,"volume":137468,"rsi_14":20.18,"sma_20":3378.5,"sma_60":3645.75,"sma_120":3831.25},{"date":"2024-11-13","open":2725,"high":2757,"low":2668,"close":2720,"volume":79992,"rsi_14":22.43,"sma_20":3341.0,"sma_60":3633.83,"sma_120":3816.04},{"date":"2024-11-14","open":2720,"high":2814,"low":2631,"close":2631,"volume":60017,"rsi_14":21.92,"sma_20":3298.5,"sma_60":3620.75,"sma_120":3801.0},{"date":"2024-11-15","open":2631,"high":2790,"low":2551,"close":2748,"volume":50295,"rsi_14":31.47,"sma_20":3268.0,"sma_60":3607.08,"sma_120":3787.33},{"date":"2024-11-18","open":2776,"high":2814,"low":2612,"close":2710,"volume":26588,"rsi_14":31.47,"sma_20":3230.25,"sma_60":3591.92,"sma_120":3774.33},{"date":"2024-11-19","open":2701,"high":2781,"low":2687,"close":2701,"volume":23222,"rsi_14":33.95,"sma_20":3196.0,"sma_60":3574.83,"sma_120":3760.0},{"date":"2024-11-20","open":2701,"high":2720,"low":2645,"close":2673,"volume":33047,"rsi_14":24.1,"sma_20":3160.0,"sma_60":3555.92,"sma_120":3745.92},{"date":"2024-11-21","open":2650,"high":2673,"low":2532,"close":2579,"volume":65767,"rsi_14":23.98,"sma_20":3123.0,"sma_60":3535.42,"sma_120":3731.67},{"date":"2024-11-22","open":2556,"high":2654,"low":2504,"close":2574,"volume":97766,"rsi_14":16.2,"sma_20":3089.25,"sma_60":3515.67,"sma_120":3717.33},{"date":"2024-11-25","open":2673,"high":2884,"low":2673,"close":2884,"volume":197824,"rsi_14":38.27,"sma_20":3075.0,"sma_60":3500.92,"sma_120":3706.04},{"date":"2024-11-26","open":2814,"high":2842,"low":2767,"close":2818,"volume":71175,"rsi_14":38.43,"sma_20":3059.25,"sma_60":3484.83,"sma_120":3696.79},{"date":"2024-11-27","open":2790,"high":2832,"low":2734,"close":2734,"volume":39227,"rsi_14":35.77,"sma_20":3043.75,"sma_60":3467.92,"sma_120":3687.21},{"date":"2024-11-28","open":2767,"high":2795,"low":2720,"close":2757,"volume":47239,"rsi_14":38.28,"sma_20":3023.0,"sma_60":3451.75,"sma_120":3677.58},{"date":"2024-11-29","open":2729,"high":2757,"low":2650,"close":2701,"volume":64570,"rsi_14":40.66,"sma_20":3004.0,"sma_60":3437.0,"sma_120":3668.42},{"date":"2024-12-02","open":2678,"high":2715,"low":2551,"close":2645,"volume":60689,"rsi_14":46.67,"sma_20":2977.5,"sma_60":3421.92,"sma_120":3658.96},{"date":"2024-12-03","open":2598,"high":2664,"low":2593,"close":2645,"volume":72286,"rsi_14":46.15,"sma_20":2950.5,"sma_60":3408.0,"sma_120":3649.0},{"date":"2024-12-04","open":2640,"high":2673,"low":2579,"close":2650,"volume":80426,"rsi_14":51.05,"sma_20":2927.5,"sma_60":3394.5,"sma_120":3638.96},{"date":"2024-12-05","open":2650,"high":2837,"low":2626,"close":2757,"volume":124353,"rsi_14":50.53,"sma_20":2910.25,"sma_60":3384.83,"sma_120":3629.88},{"date":"2024-12-06","open":2748,"high":2771,"low":2645,"close":2692,"volume":134273,"rsi_14":48.97,"sma_20":2891.75,"sma_60":3372.92,"sma_120":3620.58},{"date":"2024-12-09","open":2631,"high":2659,"low":2481,"close":2481,"volume":104045,"rsi_14":40.08,"sma_20":2868.75,"sma_60":3356.08,"sma_120":3609.08},{"date":"2024-12-10","open":2481,"high":2725,"low":2481,"close":2589,"volume":105226,"rsi_14":46.46,"sma_20":2862.25,"sma_60":3339.58,"sma_120":3599.29},{"date":"2024-12-11","open":2589,"high":2720,"low":2584,"close":2692,"volume":73564,"rsi_14":54.69,"sma_20":2860.75,"sma_60":3325.75,"sma_120":3591.0},{"date":"2024-12-12","open":2687,"high":2861,"low":2687,"close":2814,"volume":115476,"rsi_14":59.07,"sma_20":2870.5,"sma_60":3312.92,"sma_120":3583.42},{"date":"2024-12-13","open":2814,"high":2879,"low":2776,"close":2804,"volume":97260,"rsi_14":46.08,"sma_20":2873.5,"sma_60":3298.17,"sma_120":3574.83},{"date":"2024-12-16","open":2809,"high":2884,"low":2804,"close":2814,"volume":75221,"rsi_14":49.76,"sma_20":2879.0,"sma_60":3284.92,"sma_120":3566.75},{"date":"2024-12-17","open":2823,"high":2964,"low":2781,"close":2931,"volume":110017,"rsi_14":59.91,"sma_20":2891.25,"sma_60":3275.25,"sma_120":3560.54},{"date":"2024-12-18","open":2926,"high":3451,"low":2912,"close":3254,"volume":3016656,"rsi_14":69.2,"sma_20":2922.25,"sma_60":3271.25,"sma_120":3558.42},{"date":"2024-12-19","open":3254,"high":3517,"low":3109,"close":3147,"volume":1589022,"rsi_14":66.55,"sma_20":2952.5,"sma_60":3265.42,"sma_120":3555.17},{"date":"2024-12-20","open":3072,"high":3353,"low":2912,"close":2954,"volume":729692,"rsi_14":60.44,"sma_20":2972.75,"sma_60":3255.25,"sma_120":3549.58},{"date":"2024-12-23","open":3015,"high":3142,"low":3011,"close":3020,"volume":175017,"rsi_14":62.12,"sma_20":2980.0,"sma_60":3246.08,"sma_120":3543.92},{"date":"2024-12-24","open":3062,"high":3283,"low":2926,"close":2926,"volume":456145,"rsi_14":58.45,"sma_20":2985.75,"sma_60":3233.33,"sma_120":3537.71},{"date":"2024-12-26","open":3076,"high":3076,"low":2912,"close":2912,"volume":159934,"rsi_14":55.02,"sma_20":2995.25,"sma_60":3220.08,"sma_120":3531.88},{"date":"2024-12-27","open":3043,"high":3072,"low":2931,"close":2965,"volume":141569,"rsi_14":55.86,"sma_20":3001.25,"sma_60":3206.0,"sma_120":3526.54},{"date":"2024-12-30","open":2869,"high":3062,"low":2869,"close":3009,"volume":113129,"rsi_14":65.97,"sma_20":3012.5,"sma_60":3192.75,"sma_120":3521.83},{"date":"2025-01-02","open":3053,"high":3091,"low":2970,"close":3019,"volume":93320,"rsi_14":63.3,"sma_20":3027.25,"sma_60":3180.83,"sma_120":3515.42},{"date":"2025-01-03","open":3014,"high":3920,"low":2980,"close":3920,"volume":9896200,"rsi_14":77.26,"sma_20":3088.5,"sma_60":3184.42,"sma_120":3516.62},{"date":"2025-01-06","open":3973,"high":4119,"low":3838,"close":3934,"volume":5406732,"rsi_14":75.98,"sma_20":3150.25,"sma_60":3188.0,"sma_120":3517.04},{"date":"2025-01-07","open":3881,"high":3891,"low":3736,"close":3779,"volume":1019656,"rsi_14":70.78,"sma_20":3198.25,"sma_60":3192.58,"sma_120":3514.96},{"date":"2025-01-08","open":3876,"high":3915,"low":3799,"close":3809,"volume":1265693,"rsi_14":71.04,"sma_20":3251.25,"sma_60":3196.33,"sma_120":3510.88},{"date":"2025-01-09","open":3750,"high":3755,"low":3634,"close":3673,"volume":633736,"rsi_14":64.94,"sma_20":3308.5,"sma_60":3198.5,"sma_120":3507.46},{"date":"2025-01-10","open":3668,"high":3746,"low":3595,"close":3653,"volume":370393,"rsi_14":57.89,"sma_20":3359.0,"sma_60":3199.92,"sma_120":3505.21},{"date":"2025-01-13","open":3557,"high":3731,"low":3557,"close":3624,"volume":377398,"rsi_14":60.61,"sma_20":3402.5,"sma_60":3201.42,"sma_120":3502.83},{"date":"2025-01-14","open":3610,"high":3804,"low":3445,"close":3750,"volume":759182,"rsi_14":70.69,"sma_20":3446.0,"sma_60":3205.0,"sma_120":3501.54},{"date":"2025-01-15","open":3736,"high":3746,"low":3634,"close":3634,"volume":190861,"rsi_14":64.8,"sma_20":3484.0,"sma_60":3208.5,"sma_120":3499.83},{"date":"2025-01-16","open":3683,"high":3823,"low":3590,"close":3605,"volume":231888,"rsi_14":67.44,"sma_20":3520.0,"sma_60":3209.75,"sma_120":3496.54},{"date":"2025-01-17","open":3581,"high":3668,"low":3508,"close":3605,"volume":276937,"rsi_14":68.04,"sma_20":3549.75,"sma_60":3212.33,"sma_120":3493.25},{"date":"2025-01-20","open":3610,"high":3634,"low":3489,"close":3605,"volume":164160,"rsi_14":69.88,"sma_20":3562.25,"sma_60":3214.83,"sma_120":3490.54},{"date":"2025-01-21","open":3663,"high":3741,"low":3537,"close":3552,"volume":344214,"rsi_14":66.77,"sma_20":3577.75,"sma_60":3217.75,"sma_120":3487.88},{"date":"2025-01-22","open":3552,"high":3610,"low":3518,"close":3610,"volume":176156,"rsi_14":67.73,"sma_20":3606.5,"sma_60":3222.83,"sma_120":3485.96},{"date":"2025-01-23","open":3629,"high":3629,"low":3494,"close":3508,"volume":210163,"rsi_14":26.26,"sma_20":3626.5,"sma_60":3227.17,"sma_120":3483.67},{"date":"2025-01-24","open":3503,"high":3552,"low":3455,"close":3455,"volume":114459,"rsi_14":23.53,"sma_20":3648.75,"sma_60":3231.25,"sma_120":3481.04},{"date":"2025-01-31","open":3421,"high":3494,"low":3295,"close":3295,"volume":179540,"rsi_14":23.4,"sma_20":3663.5,"sma_60":3234.17,"sma_120":3476.46},{"date":"2025-02-03","open":3242,"high":3295,"low":3150,"close":3174,"volume":240016,"rsi_14":18.36,"sma_20":3674.25,"sma_60":3232.83,"sma_120":3470.92},{"date":"2025-02-04","open":3188,"high":3324,"low":3188,"close":3227,"volume":109123,"rsi_14":25.79,"sma_20":3685.5,"sma_60":3234.0,"sma_120":3464.83},{"date":"2025-02-05","open":3246,"high":3353,"low":3246,"close":3319,"volume":153915,"rsi_14":33.17,"sma_20":3701.0,"sma_60":3235.25,"sma_120":3459.29},{"date":"2025-02-06","open":3358,"high":3358,"low":3276,"close":3324,"volume":103288,"rsi_14":34.5,"sma_20":3670.25,"sma_60":3236.42,"sma_120":3455.58},{"date":"2025-02-07","open":3329,"high":3431,"low":3305,"close":3348,"volume":193974,"rsi_14":26.82,"sma_20":3640.0,"sma_60":3239.25,"sma_120":3457.21},{"date":"2025-02-10","open":3305,"high":3445,"low":3237,"close":3431,"volume":153072,"rsi_14":37.79,"sma_20":3622.0,"sma_60":3243.5,"sma_120":3457.33},{"date":"2025-02-11","open":3450,"high":3450,"low":3348,"close":3348,"volume":150329,"rsi_14":35.52,"sma_20":3598.25,"sma_60":3247.08,"sma_120":3456.17},{"date":"2025-02-12","open":3348,"high":3377,"low":3280,"close":3280,"volume":122073,"rsi_14":32.99,"sma_20":3578.0,"sma_60":3251.75,"sma_120":3454.79},{"date":"2025-02-13","open":3276,"high":3513,"low":3276,"close":3421,"volume":202960,"rsi_14":41.59,"sma_20":3566.0,"sma_60":3262.42,"sma_120":3454.08},{"date":"2025-02-14","open":3469,"high":3571,"low":3401,"close":3416,"volume":202699,"rsi_14":43.52,"sma_20":3555.25,"sma_60":3272.83,"sma_120":3453.33},{"date":"2025-02-17","open":3397,"high":3503,"low":3392,"close":3460,"volume":127786,"rsi_14":42.72,"sma_20":3540.25,"sma_60":3285.58,"sma_120":3453.17},{"date":"2025-02-18","open":3445,"high":3479,"low":3397,"close":3455,"volume":140645,"rsi_14":47.15,"sma_20":3531.0,"sma_60":3296.17,"sma_120":3451.62},{"date":"2025-02-19","open":3455,"high":3620,"low":3455,"close":3552,"volume":368278,"rsi_14":54.95,"sma_20":3528.25,"sma_60":3309.08,"sma_120":3450.5},{"date":"2025-02-20","open":3557,"high":3600,"low":3508,"close":3542,"volume":147589,"rsi_14":64.91,"sma_20":3525.0,"sma_60":3322.0,"sma_120":3448.42},{"date":"2025-02-21","open":3498,"high":3586,"low":3469,"close":3503,"volume":99302,"rsi_14":72.08,"sma_20":3519.75,"sma_60":3334.75,"sma_120":3445.33},{"date":"2025-02-24","open":3440,"high":3503,"low":3416,"close":3460,"volume":99235,"rsi_14":65.79,"sma_20":3515.0,"sma_60":3348.42,"sma_120":3441.92},{"date":"2025-02-25","open":3460,"high":3503,"low":3406,"close":3421,"volume":80271,"rsi_14":57.45,"sma_20":3505.25,"sma_60":3361.5,"sma_120":3438.58},{"date":"2025-02-26","open":3387,"high":3508,"low":3372,"close":3474,"volume":130608,"rsi_14":60.26,"sma_20":3503.5,"sma_60":3370.0,"sma_120":3435.46},{"date":"2025-02-27","open":3450,"high":3581,"low":3397,"close":3455,"volume":72037,"rsi_14":57.33,"sma_20":3503.5,"sma_60":3379.33,"sma_120":3432.08},{"date":"2025-02-28","open":3416,"high":3450,"low":3329,"close":3358,"volume":145404,"rsi_14":45.1,"sma_20":3506.75,"sma_60":3388.5,"sma_120":3428.21},{"date":"2025-03-04","open":3353,"high":3353,"low":3271,"close":3276,"volume":113759,"rsi_14":45.1,"sma_20":3512.0,"sma_60":3395.83,"sma_120":3423.79},{"date":"2025-03-05","open":3276,"high":3440,"low":3276,"close":3406,"volume":63583,"rsi_14":57.83,"sma_20":3521.25,"sma_60":3406.42,"sma_120":3421.71},{"date":"2025-03-06","open":3426,"high":3440,"low":3300,"close":3319,"volume":66083,"rsi_14":43.23,"sma_20":3521.25,"sma_60":3416.5,"sma_120":3419.21},{"date":"2025-03-07","open":3266,"high":3353,"low":3266,"close":3319,"volume":50498,"rsi_14":43.51,"sma_20":3521.0,"sma_60":3426.58,"sma_120":3417.29},{"date":"2025-03-10","open":3319,"high":3329,"low":3276,"close":3300,"volume":61005,"rsi_14":38.93,"sma_20":3518.5,"sma_60":3436.25,"sma_120":3415.38},{"date":"2025-03-11","open":3213,"high":3295,"low":3101,"close":3256,"volume":86072,"rsi_14":36.94,"sma_20":3509.5,"sma_60":3443.25,"sma_120":3414.04},{"date":"2025-03-12","open":3256,"high":3368,"low":3256,"close":3358,"volume":49457,"rsi_14":37.34,"sma_20":3510.0,"sma_60":3453.17,"sma_120":3413.04},{"date":"2025-03-13","open":3368,"high":3387,"low":3091,"close":3266,"volume":97328,"rsi_14":33.71,"sma_20":3509.25,"sma_60":3465.25,"sma_120":3410.67},{"date":"2025-03-14","open":3266,"high":3426,"low":3266,"close":3353,"volume":111208,"rsi_14":41.62,"sma_20":3505.75,"sma_60":3476.92,"sma_120":3408.25},{"date":"2025-03-17","open":3353,"high":3421,"low":3339,"close":3377,"volume":64363,"rsi_14":45.3,"sma_20":3503.75,"sma_60":3487.17,"sma_120":3406.46},{"date":"2025-03-18","open":3377,"high":3426,"low":3353,"close":3392,"volume":61264,"rsi_14":48.3,"sma_20":3500.25,"sma_60":3495.5,"sma_120":3404.21},{"date":"2025-03-19","open":3382,"high":3542,"low":3343,"close":3484,"volume":253476,"rsi_14":50.54,"sma_20":3501.75,"sma_60":3505.58,"sma_120":3401.88},{"date":"2025-03-20","open":3508,"high":3523,"low":3392,"close":3498,"volume":145581,"rsi_14":52.46,"sma_20":3499.0,"sma_60":3515.75,"sma_120":3400.33},{"date":"2025-03-21","open":3503,"high":3576,"low":3479,"close":3527,"volume":205810,"rsi_14":60.36,"sma_20":3498.25,"sma_60":3524.33,"sma_120":3399.79},{"date":"2025-03-24","open":3532,"high":3542,"low":3353,"close":3353,"volume":141605,"rsi_14":54.26,"sma_20":3490.5,"sma_60":3524.17,"sma_120":3397.71},{"date":"2025-03-25","open":3358,"high":3435,"low":3271,"close":3363,"volume":82885,"rsi_14":47.24,"sma_20":3485.5,"sma_60":3526.08,"sma_120":3395.75},{"date":"2025-03-26","open":3358,"high":3368,"low":3285,"close":3295,"volume":59291,"rsi_14":48.43,"sma_20":3479.0,"sma_60":3530.25,"sma_120":3392.75},{"date":"2025-03-27","open":3266,"high":3309,"low":3232,"close":3256,"volume":74542,"rsi_14":46.11,"sma_20":3467.75,"sma_60":3532.58,"sma_120":3389.33},{"date":"2025-03-28","open":3256,"high":3276,"low":3169,"close":3217,"volume":104991,"rsi_14":45.03,"sma_20":3455.5,"sma_60":3535.92,"sma_120":3384.62},{"date":"2025-03-31","open":3150,"high":3188,"low":3004,"close":3009,"volume":137394,"rsi_14":37.56,"sma_20":3437.5,"sma_60":3535.92,"sma_120":3378.0},{"date":"2025-04-01","open":3038,"high":3179,"low":3038,"close":3169,"volume":71385,"rsi_14":41.01,"sma_20":3432.0,"sma_60":3539.42,"sma_120":3372.71},{"date":"2025-04-02","open":3169,"high":3213,"low":3106,"close":3193,"volume":38583,"rsi_14":46.31,"sma_20":3421.0,"sma_60":3542.58,"sma_120":3367.67},{"date":"2025-04-03","open":3120,"high":3198,"low":3053,"close":3183,"volume":56182,"rsi_14":40.64,"sma_20":3414.0,"sma_60":3545.42,"sma_120":3363.12},{"date":"2025-04-04","open":3077,"high":3179,"low":3053,"close":3154,"volume":83061,"rsi_14":37.77,"sma_20":3405.5,"sma_60":3532.25,"sma_120":3358.33},{"date":"2025-04-07","open":3106,"high":3106,"low":2907,"close":2907,"volume":101318,"rsi_14":28.81,"sma_20":3385.25,"sma_60":3514.58,"sma_120":3351.29},{"date":"2025-04-08","open":2927,"high":3038,"low":2820,"close":2883,"volume":151662,"rsi_14":22.07,"sma_20":3366.0,"sma_60":3499.17,"sma_120":3345.88},{"date":"2025-04-09","open":2864,"high":2907,"low":2796,"close":2907,"volume":114920,"rsi_14":22.77,"sma_20":3342.75,"sma_60":3483.67,"sma_120":3340.0},{"date":"2025-04-10","open":3111,"high":3179,"low":2985,"close":3101,"volume":199051,"rsi_14":32.95,"sma_20":3334.25,"sma_60":3473.83,"sma_120":3336.17},{"date":"2025-04-11","open":3024,"high":3169,"low":3014,"close":3145,"volume":81392,"rsi_14":40.69,"sma_20":3323.5,"sma_60":3465.08,"sma_120":3332.5},{"date":"2025-04-14","open":3154,"high":3232,"low":3145,"close":3227,"volume":72436,"rsi_14":44.31,"sma_20":3315.75,"sma_60":3458.25,"sma_120":3329.83},{"date":"2025-04-15","open":3193,"high":3251,"low":3174,"close":3222,"volume":93479,"rsi_14":46.78,"sma_20":3307.0,"sma_60":3449.17,"sma_120":3327.08},{"date":"2025-04-16","open":3198,"high":3246,"low":3150,"close":3159,"volume":55860,"rsi_14":45.8,"sma_20":3290.25,"sma_60":3441.0,"sma_120":3324.75},{"date":"2025-04-17","open":3159,"high":3237,"low":3111,"close":3237,"volume":36185,"rsi_14":50.81,"sma_20":3276.75,"sma_60":3434.67,"sma_120":3322.21},{"date":"2025-04-18","open":3203,"high":3246,"low":3053,"close":3188,"volume":77462,"rsi_14":58.69,"sma_20":3259.25,"sma_60":3427.5,"sma_120":3319.92},{"date":"2025-04-21","open":3169,"high":3256,"low":3169,"close":3227,"volume":49407,"rsi_14":53.19,"sma_20":3252.75,"sma_60":3421.0,"sma_120":3317.92},{"date":"2025-04-22","open":3232,"high":3508,"low":3193,"close":3387,"volume":487380,"rsi_14":59.26,"sma_20":3254.0,"sma_60":3418.17,"sma_120":3317.96},{"date":"2025-04-23","open":3387,"high":3406,"low":3305,"close":3392,"volume":98432,"rsi_14":60.0,"sma_20":3259.0,"sma_60":3414.42,"sma_120":3318.62},{"date":"2025-04-24","open":3392,"high":3445,"low":3314,"close":3382,"volume":97518,"rsi_14":61.14,"sma_20":3265.5,"sma_60":3412.25,"sma_120":3319.71},{"date":"2025-04-25","open":3387,"high":3503,"low":3343,"close":3406,"volume":163141,"rsi_14":81.21,"sma_20":3275.25,"sma_60":3411.42,"sma_120":3321.33},{"date":"2025-04-28","open":3382,"high":3426,"low":3363,"close":3368,"volume":129751,"rsi_14":79.76,"sma_20":3293.75,"sma_60":3412.67,"sma_120":3323.42},{"date":"2025-04-29","open":3387,"high":3401,"low":3305,"close":3353,"volume":71034,"rsi_14":77.71,"sma_20":3303.25,"sma_60":3415.75,"sma_120":3324.29},{"date":"2025-04-30","open":3339,"high":3392,"low":3285,"close":3285,"volume":62433,"rsi_14":63.57,"sma_20":3308.0,"sma_60":3416.75,"sma_120":3325.38},{"date":"2025-05-02","open":3280,"high":3339,"low":3261,"close":3295,"volume":41954,"rsi_14":61.65,"sma_20":3313.75,"sma_60":3416.33,"sma_120":3325.79},{"date":"2025-05-07","open":3329,"high":3348,"low":3295,"close":3339,"volume":25232,"rsi_14":59.2,"sma_20":3323.25,"sma_60":3416.58,"sma_120":3326.5},{"date":"2025-05-08","open":3353,"high":3421,"low":3343,"close":3368,"volume":32108,"rsi_14":61.54,"sma_20":3347.0,"sma_60":3416.92,"sma_120":3328.08},{"date":"2025-05-09","open":3368,"high":3377,"low":3290,"close":3290,"volume":42702,"rsi_14":60.15,"sma_20":3368.0,"sma_60":3414.5,"sma_120":3329.0},{"date":"2025-05-12","open":3339,"high":3416,"low":3300,"close":3411,"volume":72643,"rsi_14":62.68,"sma_20":3394.0,"sma_60":3415.58,"sma_120":3331.33},{"date":"2025-05-13","open":3450,"high":3450,"low":3339,"close":3368,"volume":82223,"rsi_14":63.12,"sma_20":3407.75,"sma_60":3417.08,"sma_120":3334.42},{"date":"2025-05-14","open":3397,"high":3401,"low":3314,"close":3358,"volume":65726,"rsi_14":60.0,"sma_20":3418.75,"sma_60":3416.0,"sma_120":3339.21},{"date":"2025-05-15","open":3348,"high":3368,"low":3280,"close":3348,"volume":70247,"rsi_14":46.15,"sma_20":3425.0,"sma_60":3414.83,"sma_120":3343.83},{"date":"2025-05-16","open":3324,"high":3372,"low":3246,"close":3256,"volume":64803,"rsi_14":38.52,"sma_20":3426.75,"sma_60":3411.33,"sma_120":3348.46},{"date":"2025-05-19","open":3246,"high":3246,"low":3154,"close":3198,"volume":71514,"rsi_14":35.61,"sma_20":3428.75,"sma_60":3406.92,"sma_120":3351.54},{"date":"2025-05-20","open":3203,"high":3271,"low":3106,"close":3183,"volume":42340,"rsi_14":32.31,"sma_20":3426.0,"sma_60":3400.58,"sma_120":3354.83},{"date":"2025-05-21","open":3164,"high":3217,"low":3159,"close":3198,"volume":31444,"rsi_14":36.0,"sma_20":3426.5,"sma_60":3394.67,"sma_120":3358.33},{"date":"2025-05-22","open":3217,"high":3232,"low":3150,"close":3232,"volume":40318,"rsi_14":40.31,"sma_20":3426.75,"sma_60":3390.0,"sma_120":3362.38},{"date":"2025-05-23","open":3208,"high":3266,"low":3169,"close":3251,"volume":76397,"rsi_14":47.06,"sma_20":3419.75,"sma_60":3386.42,"sma_120":3367.42},{"date":"2025-05-26","open":3237,"high":3377,"low":3237,"close":3343,"volume":123777,"rsi_14":53.68,"sma_20":3417.25,"sma_60":3385.08,"sma_120":3373.29},{"date":"2025-05-27","open":3343,"high":3397,"low":3256,"close":3324,"volume":156174,"rsi_14":48.85,"sma_20":3414.25,"sma_60":3382.5,"sma_120":3376.25},{"date":"2025-05-28","open":3358,"high":3363,"low":3285,"close":3324,"volume":44632,"rsi_14":46.4,"sma_20":3410.0,"sma_60":3380.25,"sma_120":3379.79},{"date":"2025-05-29","open":3334,"high":3377,"low":3290,"close":3324,"volume":43500,"rsi_14":53.21,"sma_20":3407.75,"sma_60":3379.67,"sma_120":3384.08},{"date":"2025-05-30","open":3348,"high":3353,"low":3266,"close":3290,"volume":54046,"rsi_14":36.26,"sma_20":3404.5,"sma_60":3379.92,"sma_120":3387.88},{"date":"2025-06-02","open":3266,"high":3334,"low":3256,"close":3314,"volume":48181,"rsi_14":43.68,"sma_20":3406.0,"sma_60":3378.33,"sma_120":3392.38},{"date":"2025-06-04","open":3319,"high":3382,"low":3314,"close":3372,"volume":45048,"rsi_14":51.55,"sma_20":3410.0,"sma_60":3379.25,"sma_120":3397.88},{"date":"2025-06-05","open":3372,"high":3707,"low":3353,"close":3368,"volume":974949,"rsi_14":52.08,"sma_20":3411.5,"sma_60":3380.08,"sma_120":3403.33},{"date":"2025-06-09","open":3392,"high":3450,"low":3372,"close":3416,"volume":139848,"rsi_14":68.97,"sma_20":3414.0,"sma_60":3382.08,"sma_120":3409.17},{"date":"2025-06-10","open":3416,"high":3523,"low":3368,"close":3469,"volume":238308,"rsi_14":82.56,"sma_20":3423.25,"sma_60":3385.75,"sma_120":3414.5},{"date":"2025-06-11","open":3450,"high":3571,"low":3450,"close":3566,"volume":209110,"rsi_14":88.35,"sma_20":3431.25,"sma_60":3389.33,"sma_120":3421.25},{"date":"2025-06-12","open":3566,"high":3566,"low":3489,"close":3508,"volume":133546,"rsi_14":78.57,"sma_20":3438.5,"sma_60":3393.5,"sma_120":3429.38},{"date":"2025-06-13","open":3513,"high":3838,"low":3464,"close":3518,"volume":1695503,"rsi_14":77.57,"sma_20":3446.75,"sma_60":3396.33,"sma_120":3436.62},{"date":"2025-06-16","open":3518,"high":3605,"low":3469,"close":3557,"volume":278979,"rsi_14":78.38,"sma_20":3457.5,"sma_60":3399.42,"sma_120":3443.29},{"date":"2025-06-17","open":3513,"high":3605,"low":3426,"close":3605,"volume":237372,"rsi_14":76.47,"sma_20":3475.5,"sma_60":3403.08,"sma_120":3449.29},{"date":"2025-06-18","open":3605,"high":3644,"low":3537,"close":3581,"volume":205344,"rsi_14":75.73,"sma_20":3495.25,"sma_60":3404.75,"sma_120":3455.17},{"date":"2025-06-19","open":3600,"high":3629,"low":3518,"close":3590,"volume":138846,"rsi_14":76.19,"sma_20":3516.25,"sma_60":3406.33,"sma_120":3461.04},{"date":"2025-06-20","open":3595,"high":3615,"low":3513,"close":3571,"volume":129004,"rsi_14":73.39,"sma_20":3535.5,"sma_60":3407.08,"sma_120":3465.71},{"date":"2025-06-23","open":3523,"high":3527,"low":3397,"close":3450,"volume":235555,"rsi_14":62.99,"sma_20":3546.75,"sma_60":3408.75,"sma_120":3466.46},{"date":"2025-06-24","open":3460,"high":3610,"low":3460,"close":3542,"volume":121337,"rsi_14":66.67,"sma_20":3561.75,"sma_60":3411.83,"sma_120":3468.96},{"date":"2025-06-25","open":3576,"high":3620,"low":3489,"close":3571,"volume":110103,"rsi_14":65.19,"sma_20":3573.5,"sma_60":3416.58,"sma_120":3473.42},{"date":"2025-06-26","open":3571,"high":3644,"low":3479,"close":3489,"volume":104798,"rsi_14":58.28,"sma_20":3582.0,"sma_60":3420.58,"sma_120":3476.58},{"date":"2025-06-27","open":3494,"high":3518,"low":3406,"close":3421,"volume":82921,"rsi_14":50.32,"sma_20":3587.0,"sma_60":3424.08,"sma_120":3480.0},{"date":"2025-06-30","open":3440,"high":3479,"low":3368,"close":3435,"volume":94516,"rsi_14":47.62,"sma_20":3592.75,"sma_60":3431.42,"sma_120":3483.67},{"date":"2025-07-01","open":3435,"high":3489,"low":3406,"close":3464,"volume":57452,"rsi_14":42.11,"sma_20":3601.75,"sma_60":3436.5,"sma_120":3487.96},{"date":"2025-07-02","open":3460,"high":3460,"low":3353,"close":3392,"volume":73743,"rsi_14":41.18,"sma_20":3605.75,"sma_60":3439.92,"sma_120":3491.25},{"date":"2025-07-03","open":3397,"high":3532,"low":3397,"close":3484,"volume":106779,"rsi_14":47.71,"sma_20":3611.5,"sma_60":3445.08,"sma_120":3495.25},{"date":"2025-07-04","open":3484,"high":3484,"low":3353,"close":3363,"volume":81060,"rsi_14":38.24,"sma_20":3611.25,"sma_60":3448.67,"sma_120":3490.46},{"date":"2025-07-07","open":3343,"high":3401,"low":3314,"close":3382,"volume":43751,"rsi_14":35.98,"sma_20":3609.5,"sma_60":3456.83,"sma_120":3485.71},{"date":"2025-07-08","open":3348,"high":3401,"low":3339,"close":3372,"volume":25219,"rsi_14":36.65,"sma_20":3604.5,"sma_60":3465.25,"sma_120":3482.21},{"date":"2025-07-09","open":3372,"high":3431,"low":3343,"close":3372,"volume":42192,"rsi_14":35.85,"sma_20":3594.5,"sma_60":3473.25,"sma_120":3478.46},{"date":"2025-07-10","open":3382,"high":3401,"low":3314,"close":3334,"volume":83221,"rsi_14":34.97,"sma_20":3585.5,"sma_60":3477.25,"sma_120":3475.54},{"date":"2025-07-11","open":3372,"high":3426,"low":3334,"close":3392,"volume":70056,"rsi_14":46.0,"sma_20":3579.0,"sma_60":3481.5,"sma_120":3473.29},{"date":"2025-07-14","open":3363,"high":3426,"low":3334,"close":3363,"volume":59351,"rsi_14":36.5,"sma_20":3569.0,"sma_60":3483.83,"sma_120":3471.04},{"date":"2025-07-15","open":3348,"high":3421,"low":3285,"close":3406,"volume":95232,"rsi_14":37.86,"sma_20":3558.75,"sma_60":3487.0,"sma_120":3468.08},{"date":"2025-07-16","open":3406,"high":3455,"low":3305,"close":3334,"volume":72976,"rsi_14":38.41,"sma_20":3546.0,"sma_60":3490.0,"sma_120":3465.5},{"date":"2025-07-17","open":3334,"high":3368,"low":3285,"close":3309,"volume":32487,"rsi_14":41.09,"sma_20":3531.5,"sma_60":3491.25,"sma_120":3462.96},{"date":"2025-07-18","open":3324,"high":3324,"low":3232,"close":3266,"volume":94546,"rsi_14":37.04,"sma_20":3515.75,"sma_60":3492.58,"sma_120":3460.04},{"date":"2025-07-21","open":3261,"high":3324,"low":3213,"close":3305,"volume":62577,"rsi_14":37.96,"sma_20":3508.25,"sma_60":3493.92,"sma_120":3457.46},{"date":"2025-07-22","open":3266,"high":3397,"low":3188,"close":3198,"volume":89906,"rsi_14":36.11,"sma_20":3490.5,"sma_60":3490.67,"sma_120":3454.42},{"date":"2025-07-23","open":3203,"high":3232,"low":3125,"close":3208,"volume":54193,"rsi_14":27.56,"sma_20":3471.75,"sma_60":3487.5,"sma_120":3450.96},{"date":"2025-07-24","open":3232,"high":3242,"low":3135,"close":3183,"volume":60196,"rsi_14":32.71,"sma_20":3456.0,"sma_60":3484.08,"sma_120":3448.17},{"date":"2025-07-25","open":3183,"high":3217,"low":3135,"close":3198,"volume":29725,"rsi_14":32.08,"sma_20":3444.5,"sma_60":3480.5,"sma_120":3445.96},{"date":"2025-07-28","open":3198,"high":3227,"low":3101,"close":3217,"volume":64346,"rsi_14":35.19,"sma_20":3433.25,"sma_60":3477.92,"sma_120":3445.29},{"date":"2025-07-29","open":3217,"high":3271,"low":3193,"close":3217,"volume":45567,"rsi_14":35.19,"sma_20":3420.5,"sma_60":3475.58,"sma_120":3445.67},{"date":"2025-07-30","open":3217,"high":3319,"low":3188,"close":3300,"volume":84828,"rsi_14":47.01,"sma_20":3415.75,"sma_60":3475.83,"sma_120":3446.29},{"date":"2025-07-31","open":3276,"high":3319,"low":3251,"close":3305,"volume":33470,"rsi_14":41.51,"sma_20":3406.5,"sma_60":3476.0,"sma_120":3446.17},{"date":"2025-08-01","open":3276,"high":3305,"low":3101,"close":3101,"volume":61705,"rsi_14":30.99,"sma_20":3393.0,"sma_60":3471.92,"sma_120":3444.25},{"date":"2025-08-04","open":3096,"high":3140,"low":3067,"close":3106,"volume":53346,"rsi_14":26.87,"sma_20":3378.75,"sma_60":3467.42,"sma_120":3442.17},{"date":"2025-08-05","open":3106,"high":3188,"low":3106,"close":3145,"volume":31798,"rsi_14":34.65,"sma_20":3367.0,"sma_60":3464.92,"sma_120":3439.71},{"date":"2025-08-06","open":3145,"high":3145,"low":3072,"close":3120,"volume":30823,"rsi_14":34.65,"sma_20":3354.0,"sma_60":3459.92,"sma_120":3437.75},{"date":"2025-08-07","open":3116,"high":3164,"low":3087,"close":3159,"volume":35610,"rsi_14":41.27,"sma_20":3345.0,"sma_60":3456.33,"sma_120":3436.71},{"date":"2025-08-08","open":3125,"high":3227,"low":3125,"close":3217,"volume":36821,"rsi_14":43.08,"sma_20":3336.0,"sma_60":3453.92,"sma_120":3434.96},{"date":"2025-08-11","open":3217,"high":3222,"low":3154,"close":3174,"volume":31501,"rsi_14":47.86,"sma_20":3326.25,"sma_60":3450.92,"sma_120":3432.88},{"date":"2025-08-12","open":3150,"high":3237,"low":3150,"close":3179,"volume":47225,"rsi_14":47.41,"sma_20":3314.5,"sma_60":3449.58,"sma_120":3430.46},{"date":"2025-08-13","open":3183,"high":3276,"low":3179,"close":3246,"volume":50913,"rsi_14":55.2,"sma_20":3310.0,"sma_60":3450.42,"sma_120":3428.67},{"date":"2025-08-14","open":3237,"high":3295,"low":3106,"close":3145,"volume":46230,"rsi_14":46.15,"sma_20":3301.5,"sma_60":3449.75,"sma_120":3425.17},{"date":"2025-08-18","open":3145,"high":3145,"low":3053,"close":3091,"volume":60509,"rsi_14":41.33,"sma_20":3292.5,"sma_60":3447.92,"sma_120":3421.29},{"date":"2025-08-19","open":3053,"high":3091,"low":2956,"close":2956,"volume":71344,"rsi_14":34.83,"sma_20":3274.5,"sma_60":3443.17,"sma_120":3416.58},{"date":"2025-08-20","open":2936,"high":2956,"low":2854,"close":2946,"volume":122882,"rsi_14":27.61,"sma_20":3261.5,"sma_60":3437.92,"sma_120":3412.17},{"date":"2025-08-21","open":2922,"high":3024,"low":2907,"close":2990,"volume":41068,"rsi_14":30.99,"sma_20":3250.25,"sma_60":3431.83,"sma_120":3408.46},{"date":"2025-08-22","open":2990,"high":3028,"low":2970,"close":3014,"volume":25773,"rsi_14":43.28,"sma_20":3241.5,"sma_60":3426.5,"sma_120":3404.5},{"date":"2025-08-25","open":3014,"high":3033,"low":2985,"close":3014,"volume":21838,"rsi_14":42.86,"sma_20":3232.0,"sma_60":3421.17,"sma_120":3400.71},{"date":"2025-08-26","open":2990,"high":3062,"low":2961,"close":3009,"volume":23824,"rsi_14":38.89,"sma_20":3221.25,"sma_60":3415.75,"sma_120":3397.71},{"date":"2025-08-27","open":3009,"high":3009,"low":2956,"close":3004,"volume":22675,"rsi_14":40.16,"sma_20":3210.25,"sma_60":3410.83,"sma_120":3395.38},{"date":"2025-08-28","open":3004,"high":3004,"low":2898,"close":2898,"volume":106496,"rsi_14":30.15,"sma_20":3189.5,"sma_60":3403.67,"sma_120":3391.0},{"date":"2025-08-29","open":2898,"high":2927,"low":2801,"close":2907,"volume":161394,"rsi_14":24.6,"sma_20":3169.0,"sma_60":3395.67,"sma_120":3387.46},{"date":"2025-09-01","open":2902,"high":2927,"low":2839,"close":2893,"volume":51763,"rsi_14":25.83,"sma_20":3158.25,"sma_60":3387.5,"sma_120":3383.79},{"date":"2025-09-02","open":2893,"high":2956,"low":2849,"close":2898,"volume":40688,"rsi_14":25.83,"sma_20":3147.5,"sma_60":3378.58,"sma_120":3380.33},{"date":"2025-09-03","open":2873,"high":2898,"low":2849,"close":2893,"volume":53836,"rsi_14":15.89,"sma_20":3134.5,"sma_60":3368.67,"sma_120":3377.21},{"date":"2025-09-04","open":2878,"high":3009,"low":2878,"close":2994,"volume":52246,"rsi_14":35.51,"sma_20":3128.0,"sma_60":3358.83,"sma_120":3374.08},{"date":"2025-09-05","open":2994,"high":3028,"low":2941,"close":2985,"volume":34203,"rsi_14":38.78,"sma_20":3119.0,"sma_60":3349.83,"sma_120":3371.67},{"date":"2025-09-08","open":2999,"high":3033,"low":2970,"close":3009,"volume":37507,"rsi_14":57.33,"sma_20":3108.25,"sma_60":3341.08,"sma_120":3368.71},{"date":"2025-09-09","open":2994,"high":3033,"low":2994,"close":3028,"volume":23842,"rsi_14":61.04,"sma_20":3100.75,"sma_60":3332.0,"sma_120":3365.71},{"date":"2025-09-10","open":3057,"high":3096,"low":3028,"close":3043,"volume":66206,"rsi_14":57.75,"sma_20":3093.75,"sma_60":3322.33,"sma_120":3362.71},{"date":"2025-09-11","open":3024,"high":3077,"low":3014,"close":3024,"volume":51051,"rsi_14":51.43,"sma_20":3082.25,"sma_60":3312.75,"sma_120":3358.75},{"date":"2025-09-12","open":3033,"high":3082,"low":3028,"close":3048,"volume":86884,"rsi_14":54.67,"sma_20":3077.25,"sma_60":3303.42,"sma_120":3354.88},{"date":"2025-09-15","open":3067,"high":3188,"low":3009,"close":3169,"volume":127517,"rsi_14":66.67,"sma_20":3081.25,"sma_60":3296.5,"sma_120":3351.79},{"date":"2025-09-16","open":3140,"high":3237,"low":3135,"close":3227,"volume":106471,"rsi_14":70.91,"sma_20":3095.25,"sma_60":3292.67,"sma_120":3350.71},{"date":"2025-09-17","open":3203,"high":3372,"low":3150,"close":3150,"volume":208586,"rsi_14":75.0,"sma_20":3105.75,"sma_60":3285.92,"sma_120":3348.88},{"date":"2025-09-18","open":3183,"high":3266,"low":3174,"close":3246,"volume":124598,"rsi_14":78.69,"sma_20":3119.0,"sma_60":3280.33,"sma_120":3348.46},{"date":"2025-09-19","open":3400,"high":3400,"low":3285,"close":3300,"volume":94423,"rsi_14":74.42,"sma_20":3128.5,"sma_60":3275.33,"sma_120":3347.96},{"date":"2025-09-22","open":3217,"high":3256,"low":3150,"close":3232,"volume":64169,"rsi_14":75.56,"sma_20":3139.75,"sma_60":3272.08,"sma_120":3348.08},{"date":"2025-09-23","open":3266,"high":3276,"low":3159,"close":3169,"volume":63399,"rsi_14":69.39,"sma_20":3148.0,"sma_60":3267.5,"sma_120":3349.46},{"date":"2025-09-24","open":3169,"high":3208,"low":3087,"close":3208,"volume":94144,"rsi_14":66.42,"sma_20":3158.5,"sma_60":3263.08,"sma_120":3349.79},{"date":"2025-09-25","open":3213,"high":3372,"low":3111,"close":3203,"volume":254799,"rsi_14":66.92,"sma_20":3174.25,"sma_60":3259.83,"sma_120":3349.88},{"date":"2025-09-26","open":3208,"high":3208,"low":3067,"close":3091,"volume":97225,"rsi_14":55.63,"sma_20":3183.75,"sma_60":3253.08,"sma_120":3349.08},{"date":"2025-09-29","open":3091,"high":3179,"low":3072,"close":3150,"volume":71738,"rsi_14":57.86,"sma_20":3197.0,"sma_60":3249.42,"sma_120":3349.04},{"date":"2025-09-30","open":3154,"high":3227,"low":3150,"close":3213,"volume":75787,"rsi_14":60.36,"sma_20":3213.25,"sma_60":3246.5,"sma_120":3351.67},{"date":"2025-10-01","open":3213,"high":3256,"low":3198,"close":3227,"volume":83855,"rsi_14":62.5,"sma_20":3230.5,"sma_60":3244.0,"sma_120":3354.62},{"date":"2025-10-02","open":3295,"high":3445,"low":3256,"close":3348,"volume":629785,"rsi_14":66.49,"sma_20":3248.75,"sma_60":3243.58,"sma_120":3358.42},{"date":"2025-10-10","open":3382,"high":3421,"low":3309,"close":3353,"volume":269163,"rsi_14":61.59,"sma_20":3267.75,"sma_60":3243.92,"sma_120":3360.58},{"date":"2025-10-13","open":3329,"high":3411,"low":3261,"close":3387,"volume":234543,"rsi_14":60.38,"sma_20":3287.25,"sma_60":3243.83,"sma_120":3362.67},{"date":"2025-10-14","open":3411,"high":3421,"low":3222,"close":3295,"volume":169057,"rsi_14":59.26,"sma_20":3301.0,"sma_60":3242.67,"sma_120":3363.25},{"date":"2025-10-15","open":3324,"high":3392,"low":3309,"close":3387,"volume":134469,"rsi_14":59.01,"sma_20":3318.75,"sma_60":3242.33,"sma_120":3364.67},{"date":"2025-10-16","open":3382,"high":3387,"low":3280,"close":3280,"volume":117940,"rsi_14":54.91,"sma_20":3332.0,"sma_60":3241.42,"sma_120":3365.71},{"date":"2025-10-17","open":3290,"high":3305,"low":3140,"close":3179,"volume":134945,"rsi_14":47.06,"sma_20":3338.75,"sma_60":3239.17,"sma_120":3365.21},{"date":"2025-10-20","open":3179,"high":3222,"low":3130,"close":3164,"volume":107522,"rsi_14":49.72,"sma_20":3338.5,"sma_60":3237.42,"sma_120":3365.0},{"date":"2025-10-21","open":3164,"high":3227,"low":3106,"close":3130,"volume":83584,"rsi_14":45.45,"sma_20":3333.5,"sma_60":3234.42,"sma_120":3364.17},{"date":"2025-10-22","open":3130,"high":3130,"low":3004,"close":3091,"volume":137596,"rsi_14":43.72,"sma_20":3330.5,"sma_60":3232.58,"sma_120":3361.62},{"date":"2025-10-23","open":3033,"high":3116,"low":3004,"close":3072,"volume":79413,"rsi_14":48.78,"sma_20":3321.5,"sma_60":3230.25,"sma_120":3358.88},{"date":"2025-10-24","open":3077,"high":3116,"low":3048,"close":3067,"volume":85273,"rsi_14":44.44,"sma_20":3314.75,"sma_60":3228.25,"sma_120":3356.17},{"date":"2025-10-27","open":3096,"high":3140,"low":3067,"close":3116,"volume":101839,"rsi_14":43.33,"sma_20":3308.75,"sma_60":3226.83,"sma_120":3353.67},{"date":"2025-10-28","open":3120,"high":3120,"low":3043,"close":3082,"volume":78146,"rsi_14":40.26,"sma_20":3304.25,"sma_60":3224.5,"sma_120":3351.21},{"date":"2025-10-29","open":3082,"high":3091,"low":3019,"close":3048,"volume":68818,"rsi_14":27.21,"sma_20":3296.0,"sma_60":3221.58,"sma_120":3348.58},{"date":"2025-10-30","open":3038,"high":3072,"low":2907,"close":2927,"volume":174653,"rsi_14":22.5,"sma_20":3281.75,"sma_60":3215.17,"sma_120":3345.5},{"date":"2025-10-31","open":2907,"high":2990,"low":2907,"close":2951,"volume":126430,"rsi_14":21.52,"sma_20":3274.5,"sma_60":3209.08,"sma_120":3342.54},{"date":"2025-11-03","open":2961,"high":3028,"low":2961,"close":2994,"volume":83085,"rsi_14":29.05,"sma_20":3266.5,"sma_60":3207.25,"sma_120":3339.58},{"date":"2025-11-04","open":3004,"high":3048,"low":2965,"close":2990,"volume":64350,"rsi_14":18.46,"sma_20":3255.0,"sma_60":3205.25,"sma_120":3336.33},{"date":"2025-11-05","open":2980,"high":3343,"low":2820,"close":3227,"volume":1135974,"rsi_14":46.5,"sma_20":3255.0,"sma_60":3206.67,"sma_120":3335.79},{"date":"2025-11-06","open":3290,"high":3329,"low":3082,"close":3091,"volume":180545,"rsi_14":44.51,"sma_20":3241.75,"sma_60":3206.17,"sma_120":3333.04},{"date":"2025-11-07","open":3057,"high":3091,"low":2936,"close":2965,"volume":118529,"rsi_14":39.04,"sma_20":3221.75,"sma_60":3202.83,"sma_120":3329.58},{"date":"2025-11-10","open":2965,"high":3057,"low":2941,"close":3048,"volume":57094,"rsi_14":45.69,"sma_20":3204.25,"sma_60":3199.92,"sma_120":3326.92},{"date":"2025-11-11","open":3024,"high":3276,"low":3024,"close":3198,"volume":398262,"rsi_14":55.0,"sma_20":3199.25,"sma_60":3200.33,"sma_120":3325.62},{"date":"2025-11-12","open":3188,"high":3309,"low":3087,"close":3120,"volume":299560,"rsi_14":52.16,"sma_20":3185.5,"sma_60":3199.33,"sma_120":3324.46},{"date":"2025-11-13","open":3130,"high":3145,"low":3067,"close":3096,"volume":79180,"rsi_14":51.27,"sma_20":3176.0,"sma_60":3196.75,"sma_120":3323.58},{"date":"2025-11-14","open":3053,"high":3091,"low":2975,"close":3033,"volume":97555,"rsi_14":46.44,"sma_20":3168.5,"sma_60":3194.83,"sma_120":3322.29},{"date":"2025-11-17","open":3038,"high":3077,"low":2999,"close":3024,"volume":80152,"rsi_14":47.44,"sma_20":3161.25,"sma_60":3193.67,"sma_120":3320.79},{"date":"2025-11-18","open":3024,"high":3024,"low":2912,"close":2917,"volume":104240,"rsi_14":44.58,"sma_20":3150.25,"sma_60":3193.0,"sma_120":3318.08},{"date":"2025-11-19","open":2917,"high":3024,"low":2859,"close":2869,"volume":90498,"rsi_14":47.44,"sma_20":3138.75,"sma_60":3191.67,"sma_120":3314.79},{"date":"2025-11-20","open":2936,"high":2980,"low":2912,"close":2956,"volume":60473,"rsi_14":50.2,"sma_20":3132.75,"sma_60":3191.08,"sma_120":3311.46},{"date":"2025-11-21","open":2907,"high":2946,"low":2844,"close":2849,"volume":74981,"rsi_14":44.23,"sma_20":3121.5,"sma_60":3188.25,"sma_120":3307.38},{"date":"2025-11-24","open":2864,"high":2990,"low":2820,"close":2917,"volume":170635,"rsi_14":47.25,"sma_20":3111.25,"sma_60":3186.58,"sma_120":3303.88},{"date":"2025-11-25","open":2927,"high":3072,"low":2927,"close":2980,"volume":102349,"rsi_14":39.24,"sma_20":3106.0,"sma_60":3186.08,"sma_120":3300.92},{"date":"2025-11-26","open":2980,"high":3077,"low":2951,"close":3057,"volume":193660,"rsi_14":48.44,"sma_20":3106.5,"sma_60":3187.0,"sma_120":3298.92},{"date":"2025-11-27","open":3057,"high":3077,"low":3014,"close":3077,"volume":38901,"rsi_14":55.67,"sma_20":3114.25,"sma_60":3190.08,"sma_120":3296.88},{"date":"2025-11-28","open":3043,"high":3150,"low":3033,"close":3130,"volume":93939,"rsi_14":54.31,"sma_20":3123.5,"sma_60":3193.92,"sma_120":3294.79},{"date":"2025-12-01","open":3130,"high":3159,"low":3101,"close":3135,"volume":56279,"rsi_14":46.11,"sma_20":3130.75,"sma_60":3198.08,"sma_120":3292.79},{"date":"2025-12-02","open":3135,"high":3159,"low":3096,"close":3125,"volume":28916,"rsi_14":50.33,"sma_20":3137.75,"sma_60":3202.0,"sma_120":3290.29},{"date":"2025-12-03","open":3159,"high":3188,"low":3106,"close":3169,"volume":54977,"rsi_14":54.78,"sma_20":3134.75,"sma_60":3206.75,"sma_120":3287.71},{"date":"2025-12-04","open":3183,"high":3198,"low":3135,"close":3174,"volume":52597,"rsi_14":60.0,"sma_20":3139.0,"sma_60":3209.83,"sma_120":3284.33},{"date":"2025-12-05","open":3188,"high":3188,"low":3106,"close":3169,"volume":30387,"rsi_14":60.42,"sma_20":3149.5,"sma_60":3213.0,"sma_120":3281.42},{"date":"2025-12-08","open":3159,"high":3159,"low":3101,"close":3135,"volume":69314,"rsi_14":67.44,"sma_20":3154.0,"sma_60":3215.17,"sma_120":3278.12},{"date":"2025-12-09","open":3130,"high":3145,"low":3062,"close":3130,"volume":28888,"rsi_14":72.5,"sma_20":3150.5,"sma_60":3216.92,"sma_120":3274.46},{"date":"2025-12-10","open":3101,"high":3150,"low":3091,"close":3150,"volume":44630,"rsi_14":68.87,"sma_20":3152.0,"sma_60":3218.75,"sma_120":3270.54},{"date":"2025-12-11","open":3159,"high":3159,"low":3087,"close":3130,"volume":32359,"rsi_14":82.95,"sma_20":3153.75,"sma_60":3220.58,"sma_120":3266.67},{"date":"2025-12-12","open":3135,"high":3145,"low":3082,"close":3096,"volume":69967,"rsi_14":72.84,"sma_20":3157.0,"sma_60":3221.42,"sma_120":3262.42},{"date":"2025-12-15","open":3062,"high":3140,"low":3053,"close":3087,"volume":43768,"rsi_14":65.71,"sma_20":3160.25,"sma_60":3220.0,"sma_120":3258.25},{"date":"2025-12-16","open":3082,"high":3082,"low":3028,"close":3067,"volume":24780,"rsi_14":51.72,"sma_20":3168.0,"sma_60":3217.25,"sma_120":3254.96},{"date":"2025-12-17","open":3053,"high":3159,"low":3053,"close":3145,"volume":56235,"rsi_14":60.0,"sma_20":3182.25,"sma_60":3217.17,"sma_120":3251.54},{"date":"2025-12-18","open":3145,"high":3145,"low":3067,"close":3082,"volume":24503,"rsi_14":43.06,"sma_20":3188.75,"sma_60":3214.33,"sma_120":3247.33},{"date":"2025-12-19","open":3096,"high":3135,"low":3053,"close":3120,"volume":37331,"rsi_14":48.1,"sma_20":3202.75,"sma_60":3213.0,"sma_120":3244.17},{"date":"2025-12-22","open":3159,"high":3203,"low":3140,"close":3179,"volume":76752,"rsi_14":56.18,"sma_20":3216.25,"sma_60":3212.08,"sma_120":3242.08},{"date":"2025-12-23","open":3179,"high":3193,"low":3087,"close":3135,"volume":40251,"rsi_14":46.07,"sma_20":3224.25,"sma_60":3211.5,"sma_120":3239.5},{"date":"2025-12-24","open":3135,"high":3169,"low":3067,"close":3159,"volume":54184,"rsi_14":48.39,"sma_20":3229.5,"sma_60":3210.67,"sma_120":3236.88},{"date":"2025-12-26","open":3116,"high":3179,"low":3106,"close":3135,"volume":72892,"rsi_14":46.39,"sma_20":3232.5,"sma_60":3209.5,"sma_120":3234.67},{"date":"2025-12-29","open":3210,"high":3235,"low":3100,"close":3130,"volume":74464,"rsi_14":40.54,"sma_20":3227.5,"sma_60":3208.5,"sma_120":3230.79},{"date":"2025-12-30","open":3180,"high":3180,"low":3120,"close":3150,"volume":1308609,"rsi_14":42.98,"sma_20":3223.25,"sma_60":3206.83,"sma_120":3228.12},{"date":"2026-01-02","open":3195,"high":3340,"low":3185,"close":3330,"volume":308247,"rsi_14":55.48,"sma_20":3228.5,"sma_60":3207.08,"sma_120":3226.79},{"date":"2026-01-05","open":3395,"high":3420,"low":3280,"close":3335,"volume":216432,"rsi_14":57.34,"sma_20":3231.75,"sma_60":3207.17,"sma_120":3225.58},{"date":"2026-01-06","open":3330,"high":3350,"low":3260,"close":3325,"volume":123541,"rsi_14":59.42,"sma_20":3234.25,"sma_60":3205.0,"sma_120":3224.29},{"date":"2026-01-07","open":3325,"high":3345,"low":3170,"close":3200,"volume":132589,"rsi_14":50.93,"sma_20":3230.75,"sma_60":3200.67,"sma_120":3222.29},{"date":"2026-01-08","open":3310,"high":3320,"low":3145,"close":3255,"volume":205518,"rsi_14":55.36,"sma_20":3231.75,"sma_60":3196.67,"sma_120":3220.25},{"date":"2026-01-09","open":3255,"high":3260,"low":3200,"close":3245,"volume":67355,"rsi_14":50.0,"sma_20":3232.5,"sma_60":3194.08,"sma_120":3218.38},{"date":"2026-01-12","open":3245,"high":3255,"low":3170,"close":3205,"volume":167890,"rsi_14":51.68,"sma_20":3230.25,"sma_60":3189.25,"sma_120":3215.79},{"date":"2026-01-13","open":3205,"high":3280,"low":3140,"close":3175,"volume":197841,"rsi_14":46.94,"sma_20":3227.5,"sma_60":3185.75,"sma_120":3213.58},{"date":"2026-01-14","open":3180,"high":3250,"low":3130,"close":3250,"volume":69083,"rsi_14":48.0,"sma_20":3230.25,"sma_60":3185.25,"sma_120":3212.21},{"date":"2026-01-15","open":3250,"high":3250,"low":3105,"close":3180,"volume":100723,"rsi_14":46.45,"sma_20":3230.0,"sma_60":3183.83,"sma_120":3210.62},{"date":"2026-01-16","open":3185,"high":3195,"low":3105,"close":3130,"volume":78304,"rsi_14":41.87,"sma_20":3228.25,"sma_60":3182.17,"sma_120":3208.29},{"date":"2026-01-19","open":3120,"high":3145,"low":3080,"close":3080,"volume":108594,"rsi_14":46.53,"sma_20":3217.5,"sma_60":3179.67,"sma_120":3206.46},{"date":"2026-01-20","open":3080,"high":3125,"low":3025,"close":3105,"volume":97662,"rsi_14":46.9,"sma_20":3211.75,"sma_60":3178.67,"sma_120":3204.75},{"date":"2026-01-21","open":3105,"high":3125,"low":3000,"close":3080,"volume":74956,"rsi_14":28.07,"sma_20":3201.75,"sma_60":3176.42,"sma_120":3203.04},{"date":"2026-01-22","open":3080,"high":3185,"low":3075,"close":3135,"volume":106086,"rsi_14":34.4,"sma_20":3202.0,"sma_60":3176.5,"sma_120":3201.67},{"date":"2026-01-23","open":3150,"high":3160,"low":3090,"close":3155,"volume":81233,"rsi_14":35.94,"sma_20":3198.0,"sma_60":3176.08,"sma_120":3200.29},{"date":"2026-01-26","open":3155,"high":3290,"low":3140,"close":3285,"volume":243816,"rsi_14":47.37,"sma_20":3199.25,"sma_60":3178.42,"sma_120":3200.0},{"date":"2026-01-27","open":3275,"high":3295,"low":3195,"close":3275,"volume":190595,"rsi_14":55.81,"sma_20":3201.25,"sma_60":3182.67,"sma_120":3198.92},{"date":"2026-01-28","open":3280,"high":3315,"low":3240,"close":3290,"volume":160514,"rsi_14":52.89,"sma_20":3209.25,"sma_60":3186.75,"sma_120":3197.92},{"date":"2026-01-29","open":3305,"high":3500,"low":3280,"close":3435,"volume":643712,"rsi_14":62.84,"sma_20":3223.5,"sma_60":3192.5,"sma_120":3199.88},{"date":"2026-01-30","open":3440,"high":3550,"low":3410,"close":3475,"volume":466658,"rsi_14":68.24,"sma_20":3230.75,"sma_60":3199.0,"sma_120":3202.12},{"date":"2026-02-02","open":3455,"high":3460,"low":3290,"close":3290,"volume":253950,"rsi_14":56.42,"sma_20":3228.5,"sma_60":3198.33,"sma_120":3202.5},{"date":"2026-02-03","open":3360,"high":3495,"low":3340,"close":3480,"volume":170124,"rsi_14":61.39,"sma_20":3236.25,"sma_60":3203.17,"sma_120":3204.67},{"date":"2026-02-04","open":3470,"high":3510,"low":3420,"close":3480,"volume":157209,"rsi_14":57.51,"sma_20":3214.0,"sma_60":3182.25,"sma_120":3204.54},{"date":"2026-02-05","open":3460,"high":3550,"low":3410,"close":3440,"volume":188561,"rsi_14":55.78,"sma_20":3223.0,"sma_60":3186.58,"sma_120":3205.54},{"date":"2026-02-06","open":3415,"high":3450,"low":3250,"close":3440,"volume":136540,"rsi_14":63.79,"sma_20":3233.25,"sma_60":3191.5,"sma_120":3206.54},{"date":"2026-02-09","open":3500,"high":3620,"low":3465,"close":3600,"volume":300800,"rsi_14":67.69,"sma_20":3256.75,"sma_60":3201.17,"sma_120":3208.17},{"date":"2026-02-10","open":3630,"high":3640,"low":3475,"close":3520,"volume":146223,"rsi_14":63.16,"sma_20":3275.25,"sma_60":3209.08,"sma_120":3209.08},{"date":"2026-02-11","open":3520,"high":3520,"low":3430,"close":3445,"volume":110167,"rsi_14":61.11,"sma_20":3281.0,"sma_60":3215.0,"sma_120":3211.12},{"date":"2026-02-12","open":3445,"high":3500,"low":3420,"close":3470,"volume":109105,"rsi_14":63.72,"sma_20":3287.75,"sma_60":3221.42,"sma_120":3213.33},{"date":"2026-02-13","open":3420,"high":3470,"low":3385,"close":3420,"volume":73399,"rsi_14":58.1,"sma_20":3292.5,"sma_60":3222.92,"sma_120":3214.79},{"date":"2026-02-19","open":3430,"high":3660,"low":3430,"close":3640,"volume":388739,"rsi_14":69.17,"sma_20":3314.5,"sma_60":3230.42,"sma_120":3218.29},{"date":"2026-02-20","open":3630,"high":3700,"low":3565,"close":3610,"volume":218575,"rsi_14":70.34,"sma_20":3332.25,"sma_60":3239.58,"sma_120":3221.21},{"date":"2026-02-23","open":3615,"high":3725,"low":3590,"close":3610,"volume":166210,"rsi_14":70.34,"sma_20":3350.5,"sma_60":3247.33,"sma_120":3223.62},{"date":"2026-02-24","open":3630,"high":3690,"low":3570,"close":3655,"volume":228111,"rsi_14":74.47,"sma_20":3373.0,"sma_60":3253.25,"sma_120":3226.79},{"date":"2026-02-25","open":3700,"high":3790,"low":3625,"close":3655,"volume":243463,"rsi_14":73.91,"sma_20":3397.0,"sma_60":3260.5,"sma_120":3229.92},{"date":"2026-02-26","open":3665,"high":4215,"low":3665,"close":4120,"volume":2109117,"rsi_14":82.7,"sma_20":3440.5,"sma_60":3275.92,"sma_120":3235.38},{"date":"2026-02-27","open":4540,"high":5190,"low":4400,"close":4740,"volume":6427216,"rsi_14":84.81,"sma_20":3518.5,"sma_60":3302.75,"sma_120":3248.79},{"date":"2026-03-03","open":4725,"high":4740,"low":4350,"close":4350,"volume":1443354,"rsi_14":71.06,"sma_20":3579.5,"sma_60":3323.25,"sma_120":3258.46},{"date":"2026-03-04","open":4190,"high":4480,"low":3935,"close":4000,"volume":1421082,"rsi_14":61.16,"sma_20":3623.0,"sma_60":3339.75,"sma_120":3266.38},{"date":"2026-03-05","open":4400,"high":5130,"low":4160,"close":4750,"volume":3453117,"rsi_14":68.55,"sma_20":3706.5,"sma_60":3369.58,"sma_120":3280.62},{"date":"2026-03-06","open":4800,"high":4965,"low":4495,"close":4710,"volume":1914898,"rsi_14":69.44,"sma_20":3786.75,"sma_60":3397.25,"sma_120":3294.17},{"date":"2026-03-09","open":4510,"high":4510,"low":4100,"close":4190,"volume":931764,"rsi_14":60.63,"sma_20":3842.25,"sma_60":3418.08,"sma_120":3303.17},{"date":"2026-03-10","open":4540,"high":4750,"low":4370,"close":4590,"volume":1728880,"rsi_14":64.43,"sma_20":3897.75,"sma_60":3444.42,"sma_120":3315.5},{"date":"2026-03-11","open":4715,"high":5000,"low":4610,"close":4910,"volume":2034939,"rsi_14":67.95,"sma_20":3971.25,"sma_60":3475.0,"sma_120":3330.54},{"date":"2026-03-12","open":4840,"high":4840,"low":4610,"close":4700,"volume":846098,"rsi_14":62.8,"sma_20":4034.25,"sma_60":3500.75,"sma_120":3343.88},{"date":"2026-03-13","open":4555,"high":5060,"low":4465,"close":4855,"volume":1745723,"rsi_14":64.6,"sma_20":4097.0,"sma_60":3528.75,"sma_120":3359.42},{"date":"2026-03-16","open":4795,"high":5680,"low":4750,"close":5140,"volume":4920263,"rsi_14":66.81,"sma_20":4178.0,"sma_60":3558.83,"sma_120":3378.46},{"date":"2026-03-17","open":5520,"high":5850,"low":5250,"close":5350,"volume":3738067,"rsi_14":67.97,"sma_20":4273.25,"sma_60":3595.83,"sma_120":3396.96},{"date":"2026-03-18","open":5600,"high":5900,"low":5550,"close":5780,"volume":2932914,"rsi_14":70.65,"sma_20":4388.75,"sma_60":3638.42,"sma_120":3420.21},{"date":"2026-03-19","open":5710,"high":6160,"low":5700,"close":5920,"volume":2057465,"rsi_14":68.67,"sma_20":4513.75,"sma_60":3682.58,"sma_120":3444.67},{"date":"2026-03-20","open":5810,"high":5960,"low":5600,"close":5910,"volume":1390295,"rsi_14":63.9,"sma_20":4627.25,"sma_60":3726.5,"sma_120":3468.17},{"date":"2026-03-23","open":5670,"high":5790,"low":5300,"close":5330,"volume":1052081,"rsi_14":61.14,"sma_20":4713.25,"sma_60":3760.83,"sma_120":3486.92},{"date":"2026-03-24","open":5540,"high":5590,"low":4800,"close":4850,"volume":1557326,"rsi_14":59.38,"sma_20":4775.25,"sma_60":3787.75,"sma_120":3501.46},{"date":"2026-03-25","open":4975,"high":5280,"low":4780,"close":5090,"volume":1371154,"rsi_14":54.23,"sma_20":4847.0,"sma_60":3818.75,"sma_120":3517.83},{"date":"2026-03-26","open":5080,"high":5080,"low":4600,"close":4620,"volume":965761,"rsi_14":48.99,"sma_20":4895.25,"sma_60":3841.58,"sma_120":3530.17},{"date":"2026-03-27","open":4505,"high":4875,"low":4455,"close":4875,"volume":930892,"rsi_14":58.18,"sma_20":4933.0,"sma_60":3869.0,"sma_120":3544.79},{"date":"2026-03-30","open":4870,"high":5700,"low":4750,"close":5240,"volume":3957227,"rsi_14":57.83,"sma_20":4958.0,"sma_60":3903.08,"sma_120":3562.25},{"date":"2026-03-31","open":5150,"high":5190,"low":4600,"close":4600,"volume":1087951,"rsi_14":46.53,"sma_20":4970.5,"sma_60":3926.67,"sma_120":3573.33},{"date":"2026-04-01","open":4855,"high":4995,"low":4784,"close":4940,"volume":686600,"rsi_14":52.4,"sma_20":5016.5,"sma_60":3955.92,"sma_120":3586.58},{"date":"2026-04-02","open":5050,"high":5070,"low":4420,"close":4570,"volume":695474,"rsi_14":47.02,"sma_20":5007.5,"sma_60":3978.0,"sma_120":3597.58},{"date":"2026-04-03","open":4660,"high":4720,"low":4400,"close":4445,"volume":390741,"rsi_14":42.47,"sma_20":4994.25,"sma_60":3999.08,"sma_120":3606.71},{"date":"2026-04-06","open":4460,"high":4550,"low":4200,"close":4405,"volume":465366,"rsi_14":39.37,"sma_20":5005.0,"sma_60":4018.83,"sma_120":3615.92},{"date":"2026-04-07","open":4510,"high":4580,"low":4285,"close":4400,"volume":412408,"rsi_14":32.84,"sma_20":4995.5,"sma_60":4037.5,"sma_120":3624.79},{"date":"2026-04-08","open":4670,"high":4815,"low":4575,"close":4815,"volume":615209,"rsi_14":37.14,"sma_20":4990.75,"sma_60":4063.83,"sma_120":3637.67},{"date":"2026-04-09","open":4725,"high":4730,"low":4540,"close":4550,"volume":413303,"rsi_14":35.05,"sma_20":4983.25,"sma_60":4085.33,"sma_120":3648.0},{"date":"2026-04-10","open":4675,"high":4750,"low":4550,"close":4560,"volume":480059,"rsi_14":40.33,"sma_20":4968.5,"sma_60":4107.42,"sma_120":3658.46},{"date":"2026-04-13","open":4545,"high":5150,"low":4485,"close":4760,"volume":1615427,"rsi_14":48.78,"sma_20":4949.5,"sma_60":4134.58,"sma_120":3671.54},{"date":"2026-04-14","open":4870,"high":4950,"low":4775,"close":4865,"volume":640976,"rsi_14":46.84,"sma_20":4925.25,"sma_60":4163.17,"sma_120":3685.0},{"date":"2026-04-15","open":5000,"high":5130,"low":4840,"close":5040,"volume":987461,"rsi_14":56.42,"sma_20":4888.25,"sma_60":4191.67,"sma_120":3699.38},{"date":"2026-04-16","open":5070,"high":5110,"low":4885,"close":4950,"volume":544739,"rsi_14":51.21,"sma_20":4839.75,"sma_60":4218.58,"sma_120":3712.88},{"date":"2026-04-17","open":4950,"high":4950,"low":4770,"close":4845,"volume":312333,"rsi_14":43.06,"sma_20":4786.5,"sma_60":4243.92,"sma_120":3724.46},{"date":"2026-04-20","open":4845,"high":4845,"low":4690,"close":4750,"volume":517939,"rsi_14":53.26,"sma_20":4757.5,"sma_60":4269.75,"sma_120":3735.21},{"date":"2026-04-21","open":4760,"high":4870,"low":4630,"close":4670,"volume":539184,"rsi_14":43.93,"sma_20":4748.5,"sma_60":4293.33,"sma_120":3745.0},{"date":"2026-04-22","open":4690,"high":4690,"low":4530,"close":4680,"volume":369114,"rsi_14":53.2,"sma_20":4728.0,"sma_60":4317.25,"sma_120":3755.67},{"date":"2026-04-23","open":4720,"high":4720,"low":4520,"close":4585,"volume":306548,"rsi_14":54.14,"sma_20":4726.25,"sma_60":4340.25,"sma_120":3764.75},{"date":"2026-04-24","open":4585,"high":4845,"low":4575,"close":4750,"volume":562601,"rsi_14":59.5,"sma_20":4720.0,"sma_60":4366.5,"sma_120":3776.12},{"date":"2026-04-27","open":4835,"high":5100,"low":4780,"close":4980,"volume":884805,"rsi_14":64.22,"sma_20":4707.0,"sma_60":4395.33,"sma_120":3790.29},{"date":"2026-04-28","open":5000,"high":5000,"low":4705,"close":4735,"volume":550764,"rsi_14":47.86,"sma_20":4713.75,"sma_60":4421.25,"sma_120":3802.54},{"date":"2026-04-29","open":4650,"high":4730,"low":4560,"close":4650,"volume":422431,"rsi_14":52.96,"sma_20":4700.25,"sma_60":4446.58,"sma_120":3813.88},{"date":"2026-04-30","open":4650,"high":4735,"low":4570,"close":4580,"volume":262340,"rsi_14":40.14,"sma_20":4808.5,"sma_60":4738.17,"sma_120":4746.38},{"date":"2026-05-04","open":4650,"high":4945,"low":4615,"close":4805,"volume":681809,"rsi_14":51.27,"sma_20":4718.75,"sma_60":4506.58,"sma_120":3845.29},{"date":"2026-05-06","open":4820,"high":5350,"low":4820,"close":5040,"volume":1516546,"rsi_14":54.59,"sma_20":4750.5,"sma_60":4532.58,"sma_120":3861.08},{"date":"2026-05-07","open":5140,"high":5150,"low":4800,"close":4805,"volume":558002,"rsi_14":44.02,"sma_20":4770.75,"sma_60":4554.67,"sma_120":3875.96},{"date":"2026-05-08","open":4780,"high":4780,"low":4600,"close":4725,"volume":502206,"rsi_14":44.25,"sma_20":4766.25,"sma_60":4576.08,"sma_120":3889.96},{"date":"2026-05-11","open":4765,"high":5200,"low":4600,"close":5100,"volume":1692300,"rsi_14":55.73,"sma_20":4793.75,"sma_60":4603.75,"sma_120":3906.71},{"date":"2026-05-12","open":5050,"high":5450,"low":4750,"close":4885,"volume":1134757,"rsi_14":52.88,"sma_20":4810.0,"sma_60":4625.17,"sma_120":3921.71},{"date":"2026-05-13","open":4755,"high":5400,"low":4670,"close":5170,"volume":1414567,"rsi_14":59.8,"sma_20":4830.5,"sma_60":4652.67,"sma_120":3937.04},{"date":"2026-05-14","open":5160,"high":5460,"low":5060,"close":5430,"volume":844929,"rsi_14":63.39,"sma_20":4858.75,"sma_60":4685.75,"sma_120":3955.71},{"date":"2026-05-15","open":5490,"high":5560,"low":4500,"close":4515,"volume":2173355,"rsi_14":49.03,"sma_20":4832.5,"sma_60":4703.17,"sma_120":3967.83},{"date":"2026-05-18","open":4500,"high":4605,"low":4010,"close":4400,"volume":843605,"rsi_14":45.1,"sma_20":4805.0,"sma_60":4719.5,"sma_120":3978.29},{"date":"2026-05-19","open":4265,"high":4385,"low":4085,"close":4240,"volume":343683,"rsi_14":39.43,"sma_20":4774.75,"sma_60":4729.5,"sma_120":3986.12},{"date":"2026-05-20","open":4240,"high":4240,"low":4000,"close":4120,"volume":480207,"rsi_14":40.89,"sma_20":4743.25,"sma_60":4738.0,"sma_120":3993.62},{"date":"2026-05-21","open":4180,"high":4415,"low":4180,"close":4215,"volume":307877,"rsi_14":43.57,"sma_20":4720.5,"sma_60":4748.08,"sma_120":4002.12},{"date":"2026-05-22","open":4255,"high":4430,"low":4215,"close":4350,"volume":236880,"rsi_14":46.67,"sma_20":4704.0,"sma_60":4759.67,"sma_120":4012.29},{"date":"2026-05-26","open":4420,"high":4515,"low":4190,"close":4255,"volume":521724,"rsi_14":41.72,"sma_20":4687.5,"sma_60":4769.67,"sma_120":4021.75},{"date":"2026-05-27","open":4340,"high":4380,"low":3930,"close":3970,"volume":625336,"rsi_14":34.12,"sma_20":4648.5,"sma_60":4767.17,"sma_120":4029.75},{"date":"2026-05-28","open":3970,"high":3970,"low":3610,"close":3810,"volume":500260,"rsi_14":34.9,"sma_20":4590.0,"sma_60":4751.67,"sma_120":4036.83},{"date":"2026-05-29","open":3830,"high":3945,"low":3575,"close":3640,"volume":349884,"rsi_14":33.97,"sma_20":4535.25,"sma_60":4739.83,"sma_120":4041.75},{"date":"2026-06-01","open":3640,"high":3640,"low":3330,"close":3525,"volume":486360,"rsi_14":24.8,"sma_20":4479.0,"sma_60":4731.92,"sma_120":4046.62},{"date":"2026-06-02","open":3360,"high":3530,"low":3305,"close":3350,"volume":377880,"rsi_14":25.12,"sma_20":4417.5,"sma_60":4708.58,"sma_120":4049.46},{"date":"2026-06-04","open":3360,"high":3560,"low":3350,"close":3365,"volume":187022,"rsi_14":17.94,"sma_20":4345.5,"sma_60":4686.17,"sma_120":4051.88},{"date":"2026-06-05","open":3365,"high":3480,"low":3135,"close":3180,"volume":243433,"rsi_14":8.94,"sma_20":4252.5,"sma_60":4669.33,"sma_120":4052.08},{"date":"2026-06-08","open":2915,"high":3135,"low":2915,"close":2945,"volume":294491,"rsi_14":11.89,"sma_20":4159.5,"sma_60":4641.92,"sma_120":4050.17},{"date":"2026-06-09","open":3100,"high":3265,"low":3015,"close":3200,"volume":243592,"rsi_14":22.73,"sma_20":4083.25,"sma_60":4613.42,"sma_120":4049.92},{"date":"2026-06-10","open":3150,"high":3455,"low":3150,"close":3235,"volume":248814,"rsi_14":25.78,"sma_20":3990.0,"sma_60":4589.0,"sma_120":4049.92},{"date":"2026-06-11","open":3235,"high":3450,"low":3170,"close":3395,"volume":174769,"rsi_14":32.86,"sma_20":3915.5,"sma_60":4564.67,"sma_120":4051.33},{"date":"2026-06-12","open":3540,"high":3685,"low":3460,"close":3565,"volume":191449,"rsi_14":35.16,"sma_20":3835.25,"sma_60":4538.42,"sma_120":4053.79},{"date":"2026-06-15","open":3680,"high":3745,"low":3505,"close":3530,"volume":178843,"rsi_14":30.38,"sma_20":3740.25,"sma_60":4508.08,"sma_120":4055.92},{"date":"2026-06-16","open":3515,"high":3575,"low":3415,"close":3455,"volume":182965,"rsi_14":30.68,"sma_20":3687.25,"sma_60":4469.33,"sma_120":4057.46},{"date":"2026-06-17","open":3425,"high":3545,"low":3425,"close":3440,"volume":184815,"rsi_14":63.27,"sma_20":3418.25,"sma_60":4262.25,"sma_120":4071.46},{"date":"2026-06-18","open":3440,"high":3885,"low":3325,"close":3805,"volume":727494,"rsi_14":49.88,"sma_20":3617.5,"sma_60":4392.92,"sma_120":4063.96},{"date":"2026-06-19","open":3845,"high":4120,"low":3695,"close":3745,"volume":731027,"rsi_14":52.77,"sma_20":3598.75,"sma_60":4366.5,"sma_120":4068.08},{"date":"2026-06-22","open":3705,"high":4030,"low":3635,"close":3825,"volume":303542,"rsi_14":58.06,"sma_20":3579.25,"sma_60":4349.42,"sma_120":4073.04},{"date":"2026-06-23","open":3680,"high":3825,"low":3225,"close":3320,"volume":273062,"rsi_14":49.32,"sma_20":3527.75,"sma_60":4319.92,"sma_120":4074.08},{"date":"2026-06-24","open":3345,"high":3490,"low":3235,"close":3355,"volume":107097,"rsi_14":49.77,"sma_20":3482.75,"sma_60":4298.83,"sma_120":4075.5},{"date":"2026-06-25","open":3430,"high":3550,"low":3290,"close":3305,"volume":130473,"rsi_14":53.01,"sma_20":3449.5,"sma_60":4272.67,"sma_120":4076.67},{"date":"2026-06-26","open":3305,"high":3345,"low":3050,"close":3210,"volume":296192,"rsi_14":56.85,"sma_20":3419.5,"sma_60":4238.83,"sma_120":4076.38},{"date":"2026-06-29","open":3150,"high":3540,"low":3145,"close":3525,"volume":251155,"rsi_14":58.15,"sma_20":3413.75,"sma_60":4220.92,"sma_120":4079.25},{"date":"2026-06-30","open":3520,"high":3590,"low":3355,"close":3520,"volume":67924,"rsi_14":57.25,"sma_20":3413.5,"sma_60":4197.58,"sma_120":4081.75},{"date":"2026-07-01","open":3505,"high":3615,"low":3475,"close":3550,"volume":101550,"rsi_14":54.22,"sma_20":3423.5,"sma_60":4180.58,"sma_120":4084.0},{"date":"2026-07-02","open":3435,"high":3535,"low":3240,"close":3240,"volume":202013,"rsi_14":41.77,"sma_20":3417.25,"sma_60":4160.5,"sma_120":4084.04},{"date":"2026-07-03","open":3240,"high":3300,"low":3095,"close":3295,"volume":120384,"rsi_14":44.11,"sma_20":3423.0,"sma_60":4142.0,"sma_120":4084.33},{"date":"2026-07-06","open":3295,"high":3295,"low":3115,"close":3205,"volume":97436,"rsi_14":43.78,"sma_20":3436.0,"sma_60":4122.08,"sma_120":4084.08},{"date":"2026-07-07","open":3150,"high":3215,"low":3065,"close":3140,"volume":152101,"rsi_14":42.72,"sma_20":3433.0,"sma_60":4094.17,"sma_120":4084.17},{"date":"2026-07-08","open":3040,"high":3170,"low":3000,"close":3035,"volume":140330,"rsi_14":28.61,"sma_20":3423.0,"sma_60":4068.92,"sma_120":4083.21},{"date":"2026-07-09","open":3030,"high":3270,"low":3030,"close":3105,"volume":342464,"rsi_14":32.32,"sma_20":3408.5,"sma_60":4044.67,"sma_120":4081.33},{"date":"2026-07-10","open":3125,"high":3365,"low":3125,"close":3280,"volume":91434,"rsi_14":35.7,"sma_20":3394.25,"sma_60":4020.0,"sma_120":4080.88},{"date":"2026-07-13","open":3280,"high":3385,"low":3075,"close":3080,"volume":121391,"rsi_14":42.5,"sma_20":3371.75,"sma_60":3990.25,"sma_120":4078.83},{"date":"2026-07-14","open":3010,"high":3145,"low":3005,"close":3085,"volume":100196,"rsi_14":41.4,"sma_20":3353.25,"sma_60":3957.67,"sma_120":4077.88},{"date":"2026-07-15","open":3180,"high":3370,"low":3175,"close":3315,"volume":93654,"rsi_14":50.29,"sma_20":3347.0,"sma_60":3930.42,"sma_120":4078.38},{"date":"2026-07-16","open":3275,"high":3275,"low":3100,"close":3195,"volume":46657,"rsi_14":49.58,"sma_20":3316.5,"sma_60":3902.92,"sma_120":4077.96},{"date":"2026-07-20","open":3170,"high":3190,"low":2980,"close":3020,"volume":103610,"rsi_14":34.56,"sma_20":3280.25,"sma_60":3874.08,"sma_120":4076.42},{"date":"2026-07-21","open":3020,"high":3185,"low":2965,"close":3115,"volume":117919,"rsi_14":38.26,"sma_20":3244.75,"sma_60":3848.17,"sma_120":4075.92},{"date":"2026-07-22","open":3140,"high":3285,"low":3140,"close":3155,"volume":95854,"rsi_14":38.62,"sma_20":3236.5,"sma_60":3822.75,"sma_120":4075.12},{"date":"2026-07-23","open":3130,"high":3250,"low":3130,"close":3230,"volume":61788,"rsi_14":49.67,"sma_20":3230.25,"sma_60":3800.17,"sma_120":4075.54},{"date":"2026-07-24","open":3165,"high":3190,"low":3035,"close":3070,"volume":55221,"rsi_14":42.99,"sma_20":3218.5,"sma_60":3772.17,"sma_120":4075.04},{"date":"2026-07-27","open":3105,"high":3145,"low":3025,"close":3105,"volume":50955,"rsi_14":46.77,"sma_20":3213.25,"sma_60":3740.92,"sma_120":4075.25},{"date":"2026-07-28","open":2950,"high":3060,"low":2835,"close":2890,"volume":144830,"rsi_14":42.65,"sma_20":3181.5,"sma_60":3710.17,"sma_120":4073.46},{"date":"2026-07-29","open":2895,"high":2930,"low":2480,"close":2620,"volume":286750,"rsi_14":38.87,"sma_20":3136.5,"sma_60":3676.33,"sma_120":4069.62},{"date":"2026-07-30","open":2505,"high":2700,"low":2505,"close":2620,"volume":140031,"rsi_14":36.49,"sma_20":3090.0,"sma_60":3643.67,"sma_120":4062.5},{"date":"2026-07-31","open":2760,"high":3000,"low":2760,"close":2970,"volume":142775,"rsi_14":42.13,"sma_20":3076.5,"sma_60":3613.08,"sma_120":4059.83},{"date":"2026-08-03","open":2970,"high":3160,"low":2925,"close":3050,"volume":105140,"rsi_14":49.19,"sma_20":3064.25,"sma_60":3579.92,"sma_120":4056.25},{"date":"2026-08-04","open":3145,"high":3250,"low":3060,"close":3210,"volume":139215,"rsi_14":53.12,"sma_20":3064.5,"sma_60":3553.33,"sma_120":4054.0},{"date":"2026-08-05","open":3305,"high":3370,"low":3245,"close":3270,"volume":128271,"rsi_14":48.77,"sma_20":3071.0,"sma_60":3529.08,"sma_120":4052.58},{"date":"2026-08-06","open":3270,"high":3310,"low":3150,"close":3195,"volume":31796,"rsi_14":50.0,"sma_20":3079.0,"sma_60":3497.33,"sma_120":4050.54},{"date":"2026-08-07","open":3245,"high":3250,"low":3075,"close":3160,"volume":51265,"rsi_14":54.24,"sma_20":3081.75,"sma_60":3468.58,"sma_120":4046.88},{"date":"2026-08-10","open":3160,"high":4050,"low":3160,"close":4000,"volume":1347398,"rsi_14":68.48,"sma_20":3117.75,"sma_60":3449.08,"sma_120":4050.88},{"date":"2026-08-11","open":4000,"high":4385,"low":3910,"close":4250,"volume":1361334,"rsi_14":71.02,"sma_20":3176.25,"sma_60":3429.42,"sma_120":4057.58},{"date":"2026-08-12","open":4250,"high":4480,"low":4125,"close":4415,"volume":462379,"rsi_14":71.99,"sma_20":3242.75,"sma_60":3427.75,"sma_120":4065.46},{"date":"2026-08-13","open":4475,"high":4600,"low":3965,"close":4100,"volume":567436,"rsi_14":68.07,"sma_20":3282.0,"sma_60":3422.75,"sma_120":4071.12},{"date":"2026-08-14","open":4135,"high":4225,"low":3725,"close":3900,"volume":454422,"rsi_14":63.18,"sma_20":3317.25,"sma_60":3417.08,"sma_120":4073.29},{"date":"2026-08-18","open":3900,"high":4100,"low":3790,"close":3965,"volume":420189,"rsi_14":68.76,"sma_20":3364.5,"sma_60":3414.5,"sma_120":4076.25},{"date":"2026-08-19","open":3905,"high":4100,"low":3760,"close":3880,"volume":223060,"rsi_14":73.51,"sma_20":3402.75,"sma_60":3408.92,"sma_120":4078.5},{"date":"2026-08-20","open":3960,"high":4005,"low":3810,"close":3865,"volume":104207,"rsi_14":73.1,"sma_20":3438.25,"sma_60":3400.83,"sma_120":4080.25},{"date":"2026-08-21","open":3845,"high":3875,"low":3575,"close":3590,"volume":174638,"rsi_14":61.83,"sma_20":3456.25,"sma_60":3389.75,"sma_120":4079.71},{"date":"2026-08-24","open":3600,"high":3695,"low":3500,"close":3565,"volume":102168,"rsi_14":60.04,"sma_20":3481.0,"sma_60":3383.0,"sma_120":4075.08},{"date":"2026-08-25","open":3505,"high":3780,"low":3410,"close":3740,"volume":85472,"rsi_14":60.27,"sma_20":3512.75,"sma_60":3381.83,"sma_120":4066.75},{"date":"2026-08-26","open":3720,"high":3765,"low":3610,"close":3675,"volume":63387,"rsi_14":57.83,"sma_20":3552.0,"sma_60":3382.42,"sma_120":4061.12},{"date":"2026-08-27","open":3725,"high":3760,"low":3610,"close":3620,"volume":79491,"rsi_14":58.28,"sma_20":3602.0,"sma_60":3384.0,"sma_120":4057.96},{"date":"2026-08-28","open":3570,"high":3650,"low":3570,"close":3600,"volume":59715,"rsi_14":58.63,"sma_20":3651.0,"sma_60":3388.17,"sma_120":4048.38},{"date":"2026-08-31","open":3575,"high":3645,"low":3455,"close":3600,"volume":62889,"rsi_14":38.3,"sma_20":3682.5,"sma_60":3392.08,"sma_120":4039.12},{"date":"2026-09-01","open":3565,"high":3570,"low":3475,"close":3520,"volume":74686,"rsi_14":26.3,"sma_20":3706.0,"sma_60":3397.75,"sma_120":4033.54},{"date":"2026-09-02","open":3450,"high":3535,"low":3435,"close":3525,"volume":44327,"rsi_14":17.75,"sma_20":3721.75,"sma_60":3407.42,"sma_120":4024.67},{"date":"2026-09-03","open":3540,"high":3845,"low":3380,"close":3460,"volume":397900,"rsi_14":21.68,"sma_20":3731.25,"sma_60":3411.75,"sma_120":4012.58},{"date":"2026-09-04","open":3465,"high":3580,"low":3450,"close":3545,"volume":105488,"rsi_14":32.51,"sma_20":3748.75,"sma_60":3416.92,"sma_120":4002.96},{"date":"2026-09-07","open":3575,"high":4195,"low":3575,"close":4125,"volume":1489880,"rsi_14":55.23,"sma_20":3797.0,"sma_60":3429.08,"sma_120":3996.88},{"date":"2026-09-08","open":4115,"high":4115,"low":3885,"close":3885,"volume":569142,"rsi_14":50.15,"sma_20":3791.25,"sma_60":3434.42,"sma_120":3986.42},{"date":"2026-09-09","open":3905,"high":3990,"low":3890,"close":3945,"volume":306965,"rsi_14":52.31,"sma_20":3776.0,"sma_60":3441.33,"sma_120":3974.71},{"date":"2026-09-10","open":3880,"high":3940,"low":3820,"close":3880,"volume":185972,"rsi_14":59.54,"sma_20":3749.25,"sma_60":3448.42,"sma_120":3958.88},{"date":"2026-09-11","open":3770,"high":3915,"low":3770,"close":3845,"volume":188804,"rsi_14":59.15,"sma_20":3736.5,"sma_60":3455.17,"sma_120":3941.58},{"date":"2026-09-14","open":3800,"high":3865,"low":3700,"close":3795,"volume":144108,"rsi_14":51.96,"sma_20":3731.25,"sma_60":3455.0,"sma_120":3923.96},{"date":"2026-09-15","open":3795,"high":3930,"low":3740,"close":3870,"volume":128770,"rsi_14":56.89,"sma_20":3726.5,"sma_60":3457.08,"sma_120":3911.79},{"date":"2026-09-16","open":3870,"high":4190,"low":3805,"close":3970,"volume":235336,"rsi_14":61.99,"sma_20":3731.0,"sma_60":3459.5,"sma_120":3904.46},{"date":"2026-09-17","open":4000,"high":4055,"low":3930,"close":3995,"volume":145430,"rsi_14":63.48,"sma_20":3737.5,"sma_60":3470.75,"sma_120":3895.33},{"date":"2026-09-18","open":4015,"high":4070,"low":3950,"close":3980,"volume":136529,"rsi_14":62.84,"sma_20":3757.0,"sma_60":3481.17,"sma_120":3890.0},{"date":"2026-09-21","open":4030,"high":4060,"low":3855,"close":4030,"volume":143988,"rsi_14":67.59,"sma_20":3780.25,"sma_60":3493.25,"sma_120":3882.96},{"date":"2026-09-22","open":4050,"high":4100,"low":3940,"close":4000,"volume":165195,"rsi_14":66.1,"sma_20":3793.25,"sma_60":3506.42,"sma_120":3872.62},{"date":"2026-09-23","open":4000,"high":4030,"low":3885,"close":3955,"volume":97557,"rsi_14":67.01,"sma_20":3807.25,"sma_60":3513.58,"sma_120":3867.25},{"date":"2026-09-28","open":3965,"high":4030,"low":3865,"close":3960,"volume":110572,"rsi_14":65.09,"sma_20":3824.25,"sma_60":3520.92,"sma_120":3859.25},{"date":"2026-09-29","open":3995,"high":4070,"low":3935,"close":4065,"volume":88365,"rsi_14":46.67,"sma_20":3847.5,"sma_60":3529.5,"sma_120":3855.04},{"date":"2026-09-30","open":4065,"high":4165,"low":3935,"close":4030,"volume":364340,"rsi_14":60.43,"sma_20":3869.0,"sma_60":3542.67,"sma_120":3851.58},{"date":"2026-10-01","open":4040,"high":4380,"low":4000,"close":4345,"volume":827548,"rsi_14":71.05,"sma_20":3910.25,"sma_60":3560.17,"sma_120":3851.08},{"date":"2026-10-02","open":4320,"high":4465,"low":4240,"close":4325,"volume":340706,"rsi_14":74.59,"sma_20":3950.25,"sma_60":3578.83,"sma_120":3850.46},{"date":"2026-10-06","open":4340,"high":4765,"low":4235,"close":4680,"volume":983605,"rsi_14":84.08,"sma_20":4011.25,"sma_60":3604.5,"sma_120":3849.33},{"date":"2026-10-07","open":4625,"high":4870,"low":4600,"close":4660,"volume":486789,"rsi_14":86.19,"sma_20":4067.0,"sma_60":3631.58,"sma_120":3850.25},{"date":"2026-10-08","open":4705,"high":5050,"low":4660,"close":4870,"volume":739334,"rsi_14":87.59,"sma_20":4104.25,"sma_60":3661.0,"sma_120":3852.83},{"date":"2026-10-12","open":4825,"high":4925,"low":4400,"close":4480,"volume":383564,"rsi_14":65.74,"sma_20":4134.0,"sma_60":3681.0,"sma_120":3850.5},{"date":"2026-10-13","open":4340,"high":4665,"low":4195,"close":4635,"volume":311923,"rsi_14":68.29,"sma_20":4168.5,"sma_60":3706.92,"sma_120":3848.58},{"date":"2026-10-14","open":4555,"high":4700,"low":4330,"close":4555,"volume":265437,"rsi_14":65.84,"sma_20":4202.25,"sma_60":3731.42,"sma_120":3844.54},{"date":"2026-10-15","open":4210,"high":4300,"low":4020,"close":4065,"volume":240638,"rsi_14":50.78,"sma_20":4213.25,"sma_60":3743.92,"sma_120":3837.17},{"date":"2026-10-16","open":4235,"high":4300,"low":3990,"close":4195,"volume":127200,"rsi_14":54.14,"sma_20":4233.25,"sma_60":3760.58,"sma_120":3831.75},{"date":"2026-10-19","open":4020,"high":4160,"low":4000,"close":4145,"volume":131807,"rsi_14":54.03,"sma_20":4247.0,"sma_60":3779.33,"sma_120":3826.71},{"date":"2026-10-20","open":4100,"high":4100,"low":3875,"close":3900,"volume":124798,"rsi_14":48.85,"sma_20":4243.5,"sma_60":3792.42,"sma_120":3820.29},{"date":"2026-10-21","open":3965,"high":4150,"low":3940,"close":4050,"volume":84939,"rsi_14":49.72,"sma_20":4246.25,"sma_60":3807.33,"sma_120":3815.04},{"date":"2026-10-22","open":4035,"high":4145,"low":3940,"close":3980,"volume":129184,"rsi_14":49.07,"sma_20":4246.25,"sma_60":3819.83,"sma_120":3810.0},{"date":"2026-10-23","open":3909,"high":3930,"low":3766,"close":3930,"volume":88639}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":324.88,"pbr":1.56,"per":12.1,"roa":2.91,"roe":4.73,"grade":"C","comment":"PER 12.05배, ROE 4.73%","revenue":66700113062.0,"analysis":"PER 12.1배입니다. ROE 4.7%입니다. 시가총액 1283.83억. 매출 667.00억, 영업이익 163.50억.","eps_basis":"TTM","debt_ratio":0.6266457207129593,"market_cap":128874949440,"net_income":10651529898.0,"total_debt":51857331878.0,"ttm_window":"2025Q3~2026Q2","gross_margin":38.33,"total_assets":134611159382.0,"total_equity":82753827504.0,"profit_margin":15.97,"revenue_basis":"TTM","dividend_yield":2.14,"net_income_basis":"TTM","operating_income":16350169998.0,"operating_margin":24.51,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3930.0,"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":"2022-11-04","close":2790.1855},{"date":"2022-11-07","close":2778.4622},{"date":"2022-11-08","close":2661.2275},{"date":"2022-11-09","close":2672.9509},{"date":"2022-11-10","close":2696.3979},{"date":"2022-11-11","close":2684.6746},{"date":"2022-11-14","close":2626.0569},{"date":"2022-11-15","close":2672.9509},{"date":"2022-11-16","close":2813.6326},{"date":"2022-11-17","close":2719.8447},{"date":"2022-11-18","close":2649.5042},{"date":"2022-11-21","close":2543.9927},{"date":"2022-11-22","close":2426.7581},{"date":"2022-11-23","close":2415.0347},{"date":"2022-11-24","close":2450.2051},{"date":"2022-11-25","close":2485.3755},{"date":"2022-11-28","close":2415.0347},{"date":"2022-11-29","close":2368.1406},{"date":"2022-11-30","close":2403.3113},{"date":"2022-12-01","close":2450.2051},{"date":"2022-12-02","close":2415.0347},{"date":"2022-12-05","close":2415.0347},{"date":"2022-12-06","close":2438.4817},{"date":"2022-12-07","close":2450.2051},{"date":"2022-12-08","close":2356.4172},{"date":"2022-12-09","close":2391.5876},{"date":"2022-12-12","close":2368.1406},{"date":"2022-12-13","close":2356.4172},{"date":"2022-12-14","close":2368.1406},{"date":"2022-12-15","close":2379.864},{"date":"2022-12-16","close":2403.3113},{"date":"2022-12-19","close":2426.7581},{"date":"2022-12-20","close":2438.4817},{"date":"2022-12-21","close":2438.4817},{"date":"2022-12-22","close":2438.4817},{"date":"2022-12-23","close":2426.7581},{"date":"2022-12-26","close":2379.864},{"date":"2022-12-27","close":2391.5876},{"date":"2022-12-28","close":2368.1406},{"date":"2022-12-29","close":2356.4172},{"date":"2023-01-02","close":2332.9702},{"date":"2023-01-03","close":2302.4895},{"date":"2023-01-04","close":2321.2468},{"date":"2023-01-05","close":2356.4172},{"date":"2023-01-06","close":2368.1406},{"date":"2023-01-09","close":2415.0347},{"date":"2023-01-10","close":2379.864},{"date":"2023-01-11","close":2403.3113},{"date":"2023-01-12","close":2403.3113},{"date":"2023-01-13","close":2391.5876},{"date":"2023-01-16","close":2415.0347},{"date":"2023-01-17","close":2461.9285},{"date":"2023-01-18","close":2450.2051},{"date":"2023-01-19","close":2415.0347},{"date":"2023-01-20","close":2403.3113},{"date":"2023-01-25","close":2422.0686},{"date":"2023-01-26","close":2447.8604},{"date":"2023-01-27","close":2485.3755},{"date":"2023-01-30","close":2548.6821},{"date":"2023-01-31","close":2548.6821},{"date":"2023-02-01","close":2574.4739},{"date":"2023-02-02","close":2780.8066},{"date":"2023-02-03","close":2808.9431},{"date":"2023-02-06","close":2675.2957},{"date":"2023-02-07","close":2719.8447},{"date":"2023-02-08","close":2708.1213},{"date":"2023-02-09","close":2771.428},{"date":"2023-02-10","close":2687.019},{"date":"2023-02-13","close":2696.3979},{"date":"2023-02-14","close":2757.3599},{"date":"2023-02-15","close":2867.5605},{"date":"2023-02-16","close":2928.5225},{"date":"2023-02-17","close":2891.0073},{"date":"2023-02-20","close":2827.7007},{"date":"2023-02-21","close":2886.3181},{"date":"2023-02-22","close":2759.7046},{"date":"2023-02-23","close":2743.2917},{"date":"2023-02-24","close":2656.5381},{"date":"2023-02-27","close":2722.1895},{"date":"2023-02-28","close":2764.394},{"date":"2023-03-02","close":2740.947},{"date":"2023-03-03","close":2731.5684},{"date":"2023-03-06","close":2745.6365},{"date":"2023-03-07","close":2933.2119},{"date":"2023-03-08","close":2900.3862},{"date":"2023-03-09","close":2855.8369},{"date":"2023-03-10","close":2813.6326},{"date":"2023-03-13","close":2783.1514},{"date":"2023-03-14","close":2644.8145},{"date":"2023-03-15","close":2684.6746},{"date":"2023-03-16","close":2640.1252},{"date":"2023-03-17","close":2679.9849},{"date":"2023-03-20","close":2813.6326},{"date":"2023-03-21","close":3038.7231},{"date":"2023-03-22","close":3165.3367},{"date":"2023-03-23","close":3125.4768},{"date":"2023-03-24","close":3563.9346},{"date":"2023-03-27","close":4061.0095},{"date":"2023-03-28","close":4626.0811},{"date":"2023-03-29","close":4689.3872},{"date":"2023-03-30","close":4687.043},{"date":"2023-03-31","close":4504.1567},{"date":"2023-04-03","close":4290.79},{"date":"2023-04-04","close":4311.8916},{"date":"2023-04-05","close":4241.5508},{"date":"2023-04-06","close":3981.2903},{"date":"2023-04-07","close":4243.8955},{"date":"2023-04-10","close":4853.5161},{"date":"2023-04-11","close":4794.8989},{"date":"2023-04-12","close":4314.2368},{"date":"2023-04-13","close":4257.9639},{"date":"2023-04-14","close":4213.4146},{"date":"2023-04-17","close":3974.2559},{"date":"2023-04-18","close":3810.1274},{"date":"2023-04-19","close":3793.7146},{"date":"2023-04-20","close":3636.6201},{"date":"2023-04-21","close":4014.1157},{"date":"2023-04-24","close":3688.2031},{"date":"2023-04-25","close":3517.0408},{"date":"2023-04-26","close":3660.0671},{"date":"2023-04-27","close":3796.0593},{"date":"2023-04-28","close":3681.1694},{"date":"2023-05-02","close":3634.2751},{"date":"2023-05-03","close":3845.2976},{"date":"2023-05-04","close":4053.9756},{"date":"2023-05-08","close":5263.8374},{"date":"2023-05-09","close":4508.8462},{"date":"2023-05-10","close":4595.5996},{"date":"2023-05-11","close":4511.1904},{"date":"2023-05-12","close":4511.1904},{"date":"2023-05-15","close":4553.395},{"date":"2023-05-16","close":4923.8569},{"date":"2023-05-17","close":4959.0273},{"date":"2023-05-18","close":4923.8569},{"date":"2023-05-19","close":5099.709},{"date":"2023-05-22","close":6630.7939},{"date":"2023-05-23","close":7184.1421},{"date":"2023-05-24","close":6311.9155},{"date":"2023-05-25","close":6265.022},{"date":"2023-05-26","close":6011.7944},{"date":"2023-05-30","close":6039.9312},{"date":"2023-05-31","close":6002.416},{"date":"2023-06-01","close":5767.9468},{"date":"2023-06-02","close":5702.2954},{"date":"2023-06-05","close":5627.2651},{"date":"2023-06-07","close":5439.6895},{"date":"2023-06-08","close":5083.2964},{"date":"2023-06-09","close":5111.4321},{"date":"2023-06-12","close":4980.1294},{"date":"2023-06-13","close":4905.0996},{"date":"2023-06-14","close":5027.0234},{"date":"2023-06-15","close":5383.417},{"date":"2023-06-16","close":5195.8413},{"date":"2023-06-19","close":5083.2964},{"date":"2023-06-20","close":4886.3418},{"date":"2023-06-21","close":4801.9326},{"date":"2023-06-22","close":4619.0469},{"date":"2023-06-23","close":4726.9028},{"date":"2023-06-26","close":4942.6147},{"date":"2023-06-27","close":4773.7964},{"date":"2023-06-28","close":4717.5239},{"date":"2023-06-29","close":4895.7207},{"date":"2023-06-30","close":4895.7207},{"date":"2023-07-03","close":5008.2661},{"date":"2023-07-04","close":5467.8257},{"date":"2023-07-05","close":5477.2051},{"date":"2023-07-06","close":5111.4321},{"date":"2023-07-07","close":5139.5684},{"date":"2023-07-10","close":4914.478},{"date":"2023-07-11","close":5045.7808},{"date":"2023-07-12","close":5214.5991},{"date":"2023-07-13","close":5280.2505},{"date":"2023-07-14","close":5092.6748},{"date":"2023-07-17","close":5008.2661},{"date":"2023-07-18","close":5064.5386},{"date":"2023-07-19","close":4689.3872},{"date":"2023-07-20","close":4773.7964},{"date":"2023-07-21","close":4661.251},{"date":"2023-07-24","close":4318.9263},{"date":"2023-07-25","close":4168.8657},{"date":"2023-07-26","close":3934.396},{"date":"2023-07-27","close":4192.3125},{"date":"2023-07-28","close":4304.8579},{"date":"2023-07-31","close":4389.2666},{"date":"2023-08-01","close":4342.373},{"date":"2023-08-02","close":4220.4487},{"date":"2023-08-03","close":4023.4946},{"date":"2023-08-04","close":3981.2903},{"date":"2023-08-07","close":3995.3579},{"date":"2023-08-08","close":4112.5933},{"date":"2023-08-09","close":4539.3271},{"date":"2023-08-10","close":4379.8882},{"date":"2023-08-11","close":4595.5996},{"date":"2023-08-14","close":4600.2891},{"date":"2023-08-16","close":4276.7217},{"date":"2023-08-17","close":4412.7139},{"date":"2023-08-18","close":4276.7217},{"date":"2023-08-21","close":4150.1079},{"date":"2023-08-22","close":4014.1157},{"date":"2023-08-23","close":4056.3203},{"date":"2023-08-24","close":4257.9639},{"date":"2023-08-25","close":4084.4563},{"date":"2023-08-28","close":4225.1382},{"date":"2023-08-29","close":4140.7295},{"date":"2023-08-30","close":4164.1763},{"date":"2023-08-31","close":4037.5625},{"date":"2023-09-01","close":4178.2446},{"date":"2023-09-04","close":4056.3203},{"date":"2023-09-05","close":4051.6309},{"date":"2023-09-06","close":3892.1919},{"date":"2023-09-07","close":3835.9189},{"date":"2023-09-08","close":3779.6462},{"date":"2023-09-11","close":3746.8208},{"date":"2023-09-12","close":3723.3735},{"date":"2023-09-13","close":3643.6541},{"date":"2023-09-14","close":3723.3735},{"date":"2023-09-15","close":3737.4419},{"date":"2023-09-18","close":3667.1011},{"date":"2023-09-19","close":3545.177},{"date":"2023-09-20","close":3535.7983},{"date":"2023-09-21","close":3409.1846},{"date":"2023-09-22","close":3442.0105},{"date":"2023-09-25","close":3291.9502},{"date":"2023-09-26","close":3291.9502},{"date":"2023-09-27","close":3413.8743},{"date":"2023-10-04","close":3282.5713},{"date":"2023-10-05","close":3188.7837},{"date":"2023-10-06","close":3240.3667},{"date":"2023-10-10","close":3376.3589},{"date":"2023-10-11","close":3502.9727},{"date":"2023-10-12","close":3535.7983},{"date":"2023-10-13","close":3502.9727},{"date":"2023-10-16","close":4553.395},{"date":"2023-10-17","close":4464.2969},{"date":"2023-10-18","close":4121.9717},{"date":"2023-10-19","close":3592.071},{"date":"2023-10-20","close":3235.6775},{"date":"2023-10-23","close":3094.9956},{"date":"2023-10-24","close":3212.2305},{"date":"2023-10-25","close":3109.064},{"date":"2023-10-26","close":2823.0112},{"date":"2023-10-27","close":2883.9734},{"date":"2023-10-30","close":3137.2002},{"date":"2023-10-31","close":2991.8293},{"date":"2023-11-01","close":3076.2383},{"date":"2023-11-02","close":3245.0562},{"date":"2023-11-03","close":3259.1243},{"date":"2023-11-06","close":3470.1467},{"date":"2023-11-07","close":3352.9121},{"date":"2023-11-08","close":3254.4351},{"date":"2023-11-09","close":3216.9199},{"date":"2023-11-10","close":3146.5791},{"date":"2023-11-13","close":3057.4807},{"date":"2023-11-14","close":3094.9956},{"date":"2023-11-15","close":3212.2305},{"date":"2023-11-16","close":3277.8821},{"date":"2023-11-17","close":3207.541},{"date":"2023-11-20","close":3240.3667},{"date":"2023-11-21","close":3263.8137},{"date":"2023-11-22","close":3291.9502},{"date":"2023-11-23","close":3263.8137},{"date":"2023-11-24","close":3245.0562},{"date":"2023-11-27","close":3240.3667},{"date":"2023-11-28","close":3212.2305},{"date":"2023-11-29","close":3235.6775},{"date":"2023-11-30","close":3254.4351},{"date":"2023-12-01","close":3170.0259},{"date":"2023-12-04","close":3137.2002},{"date":"2023-12-05","close":3019.9656},{"date":"2023-12-06","close":3076.2383},{"date":"2023-12-07","close":3066.8596},{"date":"2023-12-08","close":3179.4048},{"date":"2023-12-11","close":3249.7456},{"date":"2023-12-12","close":3737.4419},{"date":"2023-12-13","close":3657.7224},{"date":"2023-12-14","close":3662.4116},{"date":"2023-12-15","close":3573.3132},{"date":"2023-12-18","close":3535.7983},{"date":"2023-12-19","close":3779.6462},{"date":"2023-12-20","close":3784.3357},{"date":"2023-12-21","close":3798.4038},{"date":"2023-12-22","close":3793.7146},{"date":"2023-12-26","close":3667.1011},{"date":"2023-12-27","close":3779.6462},{"date":"2023-12-28","close":3803.0935},{"date":"2024-01-02","close":3957.843},{"date":"2024-01-03","close":3985.9795},{"date":"2024-01-04","close":4121.9717},{"date":"2024-01-05","close":4084.4563},{"date":"2024-01-08","close":4126.6611},{"date":"2024-01-09","close":4197.0015},{"date":"2024-01-10","close":4098.5249},{"date":"2024-01-11","close":4539.3271},{"date":"2024-01-12","close":4267.3428},{"date":"2024-01-15","close":4412.7139},{"date":"2024-01-16","close":4187.623},{"date":"2024-01-17","close":3882.813},{"date":"2024-01-18","close":3915.6387},{"date":"2024-01-19","close":4220.4487},{"date":"2024-01-22","close":4351.7515},{"date":"2024-01-23","close":4736.2812},{"date":"2024-01-24","close":4764.418},{"date":"2024-01-25","close":5102.0537},{"date":"2024-01-26","close":4783.1753},{"date":"2024-01-29","close":4698.7666},{"date":"2024-01-30","close":4436.1606},{"date":"2024-01-31","close":4201.6914},{"date":"2024-02-01","close":4159.4868},{"date":"2024-02-02","close":4248.5854},{"date":"2024-02-05","close":4098.5249},{"date":"2024-02-06","close":4150.1079},{"date":"2024-02-07","close":4061.0095},{"date":"2024-02-08","close":4201.6914},{"date":"2024-02-13","close":4220.4487},{"date":"2024-02-14","close":4642.4937},{"date":"2024-02-15","close":4647.1826},{"date":"2024-02-16","close":4454.9185},{"date":"2024-02-19","close":4375.1982},{"date":"2024-02-20","close":4848.8267},{"date":"2024-02-21","close":4764.418},{"date":"2024-02-22","close":4895.7207},{"date":"2024-02-23","close":4764.418},{"date":"2024-02-26","close":4661.251},{"date":"2024-02-27","close":4558.0845},{"date":"2024-02-28","close":4614.3574},{"date":"2024-02-29","close":4483.0547},{"date":"2024-03-04","close":4595.5996},{"date":"2024-03-05","close":4811.3115},{"date":"2024-03-06","close":5073.9175},{"date":"2024-03-07","close":5308.3867},{"date":"2024-03-08","close":4745.6602},{"date":"2024-03-11","close":4717.5239},{"date":"2024-03-12","close":4675.3193},{"date":"2024-03-13","close":4933.2358},{"date":"2024-03-14","close":4745.6602},{"date":"2024-03-15","close":4773.7964},{"date":"2024-03-18","close":4801.9326},{"date":"2024-03-19","close":4680.0088},{"date":"2024-03-20","close":4623.7358},{"date":"2024-03-21","close":4698.7666},{"date":"2024-03-22","close":4684.6982},{"date":"2024-03-25","close":4586.2212},{"date":"2024-03-26","close":4544.0166},{"date":"2024-03-27","close":4576.8423},{"date":"2024-03-28","close":4576.8423},{"date":"2024-03-29","close":4539.3271},{"date":"2024-04-01","close":4529.9482},{"date":"2024-04-02","close":4464.2969},{"date":"2024-04-03","close":4314.2368},{"date":"2024-04-04","close":4286.1001},{"date":"2024-04-05","close":4187.623},{"date":"2024-04-08","close":4117.2822},{"date":"2024-04-09","close":4178.2446},{"date":"2024-04-11","close":4154.7974},{"date":"2024-04-12","close":4389.2666},{"date":"2024-04-15","close":4361.1304},{"date":"2024-04-16","close":4314.2368},{"date":"2024-04-17","close":4586.2212},{"date":"2024-04-18","close":4647.1826},{"date":"2024-04-19","close":4642.4937},{"date":"2024-04-22","close":4464.2969},{"date":"2024-04-23","close":4623.7358},{"date":"2024-04-24","close":4553.395},{"date":"2024-04-25","close":4590.9106},{"date":"2024-04-26","close":4529.9482},{"date":"2024-04-29","close":4529.9482},{"date":"2024-04-30","close":4501.812},{"date":"2024-05-02","close":4642.4937},{"date":"2024-05-03","close":4684.6982},{"date":"2024-05-07","close":4876.9634},{"date":"2024-05-08","close":4792.5542},{"date":"2024-05-09","close":4595.5996},{"date":"2024-05-10","close":4553.395},{"date":"2024-05-13","close":4501.812},{"date":"2024-05-14","close":4506.5015},{"date":"2024-05-16","close":4548.7061},{"date":"2024-05-17","close":4431.4712},{"date":"2024-05-20","close":4323.6152},{"date":"2024-05-21","close":4286.1001},{"date":"2024-05-22","close":4173.5547},{"date":"2024-05-23","close":4314.2368},{"date":"2024-05-24","close":4257.9639},{"date":"2024-05-27","close":4182.9336},{"date":"2024-05-28","close":4187.623},{"date":"2024-05-29","close":4154.7974},{"date":"2024-05-30","close":3859.366},{"date":"2024-05-31","close":3812.4719},{"date":"2024-06-03","close":3840.6084},{"date":"2024-06-04","close":3732.7524},{"date":"2024-06-05","close":3709.3054},{"date":"2024-06-07","close":3765.5781},{"date":"2024-06-10","close":3779.6462},{"date":"2024-06-11","close":3779.6462},{"date":"2024-06-12","close":3737.4419},{"date":"2024-06-13","close":3774.957},{"date":"2024-06-14","close":3690.5481},{"date":"2024-06-17","close":3624.8967},{"date":"2024-06-18","close":3667.1011},{"date":"2024-06-19","close":3770.2676},{"date":"2024-06-20","close":3723.3735},{"date":"2024-06-21","close":3629.5859},{"date":"2024-06-24","close":3493.5938},{"date":"2024-06-25","close":3512.3513},{"date":"2024-06-26","close":3582.6921},{"date":"2024-06-27","close":3657.7224},{"date":"2024-06-28","close":3624.8967},{"date":"2024-07-01","close":3568.624},{"date":"2024-07-02","close":3470.1467},{"date":"2024-07-03","close":3442.0105},{"date":"2024-07-04","close":3643.6541},{"date":"2024-07-05","close":3657.7224},{"date":"2024-07-08","close":3760.8889},{"date":"2024-07-09","close":3892.1919},{"date":"2024-07-10","close":4145.4185},{"date":"2024-07-11","close":3939.0857},{"date":"2024-07-12","close":3789.0251},{"date":"2024-07-15","close":3774.957},{"date":"2024-07-16","close":3774.957},{"date":"2024-07-17","close":3709.3054},{"date":"2024-07-18","close":3859.366},{"date":"2024-07-19","close":3859.366},{"date":"2024-07-22","close":3793.7146},{"date":"2024-07-23","close":3737.4419},{"date":"2024-07-24","close":3709.3054},{"date":"2024-07-25","close":3653.033},{"date":"2024-07-26","close":3638.9648},{"date":"2024-07-29","close":3704.6162},{"date":"2024-07-30","close":3695.2373},{"date":"2024-07-31","close":3807.7827},{"date":"2024-08-01","close":3835.9189},{"date":"2024-08-02","close":3634.2751},{"date":"2024-08-05","close":3057.4807},{"date":"2024-08-06","close":3306.0181},{"date":"2024-08-07","close":3371.6697},{"date":"2024-08-08","close":3329.4651},{"date":"2024-08-09","close":3390.4272},{"date":"2024-08-12","close":3390.4272},{"date":"2024-08-13","close":3366.9805},{"date":"2024-08-14","close":3517.0408},{"date":"2024-08-16","close":3563.9346},{"date":"2024-08-19","close":3662.4116},{"date":"2024-08-20","close":3737.4419},{"date":"2024-08-21","close":3732.7524},{"date":"2024-08-22","close":3685.8586},{"date":"2024-08-23","close":3713.9951},{"date":"2024-08-26","close":3723.3735},{"date":"2024-08-27","close":3685.8586},{"date":"2024-08-28","close":3667.1011},{"date":"2024-08-29","close":3531.1089},{"date":"2024-08-30","close":3493.5938},{"date":"2024-09-02","close":3427.9424},{"date":"2024-09-03","close":3409.1846},{"date":"2024-09-04","close":3301.3289},{"date":"2024-09-05","close":3362.2908},{"date":"2024-09-06","close":3427.9424},{"date":"2024-09-09","close":3517.0408},{"date":"2024-09-10","close":3470.1467},{"date":"2024-09-11","close":3535.7983},{"date":"2024-09-12","close":3634.2751},{"date":"2024-09-13","close":3559.2451},{"date":"2024-09-19","close":3474.8362},{"date":"2024-09-20","close":3479.5256},{"date":"2024-09-23","close":3474.8362},{"date":"2024-09-24","close":3526.4194},{"date":"2024-09-25","close":3535.7983},{"date":"2024-09-26","close":3643.6541},{"date":"2024-09-27","close":3657.7224},{"date":"2024-09-30","close":3662.4116},{"date":"2024-10-02","close":3657.7224},{"date":"2024-10-04","close":3592.071},{"date":"2024-10-07","close":3592.071},{"date":"2024-10-08","close":3606.1392},{"date":"2024-10-10","close":3399.8062},{"date":"2024-10-11","close":3474.8362},{"date":"2024-10-14","close":3474.8362},{"date":"2024-10-15","close":3456.0786},{"date":"2024-10-16","close":3423.2529},{"date":"2024-10-17","close":3427.9424},{"date":"2024-10-18","close":3320.0862},{"date":"2024-10-21","close":3418.5635},{"date":"2024-10-22","close":3343.5334},{"date":"2024-10-23","close":3348.2227},{"date":"2024-10-24","close":3273.1924},{"date":"2024-10-25","close":3207.541},{"date":"2024-10-28","close":3151.2683},{"date":"2024-10-29","close":3113.7534},{"date":"2024-10-30","close":3024.655},{"date":"2024-10-31","close":3146.5791},{"date":"2024-11-01","close":3057.4807},{"date":"2024-11-04","close":3141.8899},{"date":"2024-11-05","close":3151.2683},{"date":"2024-11-06","close":3080.9275},{"date":"2024-11-07","close":3080.9275},{"date":"2024-11-08","close":3038.7231},{"date":"2024-11-11","close":2912.1096},{"date":"2024-11-12","close":2710.4661},{"date":"2024-11-13","close":2719.8447},{"date":"2024-11-14","close":2630.7463},{"date":"2024-11-15","close":2747.981},{"date":"2024-11-18","close":2710.4661},{"date":"2024-11-19","close":2701.0872},{"date":"2024-11-20","close":2672.9509},{"date":"2024-11-21","close":2579.1631},{"date":"2024-11-22","close":2574.4739},{"date":"2024-11-25","close":2883.9734},{"date":"2024-11-26","close":2818.322},{"date":"2024-11-27","close":2733.9128},{"date":"2024-11-28","close":2757.3599},{"date":"2024-11-29","close":2701.0872},{"date":"2024-12-02","close":2644.8145},{"date":"2024-12-03","close":2644.8145},{"date":"2024-12-04","close":2649.5042},{"date":"2024-12-05","close":2757.3599},{"date":"2024-12-06","close":2691.7085},{"date":"2024-12-09","close":2480.6858},{"date":"2024-12-10","close":2588.542},{"date":"2024-12-11","close":2691.7085},{"date":"2024-12-12","close":2813.6326},{"date":"2024-12-13","close":2804.2537},{"date":"2024-12-16","close":2813.6326},{"date":"2024-12-17","close":2930.8672},{"date":"2024-12-18","close":3254.4351},{"date":"2024-12-19","close":3146.5791},{"date":"2024-12-20","close":2954.3142},{"date":"2024-12-23","close":3019.9656},{"date":"2024-12-24","close":2926.1777},{"date":"2024-12-26","close":2912.1096},{"date":"2024-12-27","close":2965.4094},{"date":"2024-12-30","close":3009.0186},{"date":"2025-01-02","close":3018.7095},{"date":"2025-01-03","close":3919.9612},{"date":"2025-01-06","close":3934.4976},{"date":"2025-01-07","close":3779.4436},{"date":"2025-01-08","close":3808.5161},{"date":"2025-01-09","close":3672.8438},{"date":"2025-01-10","close":3653.4622},{"date":"2025-01-13","close":3624.3894},{"date":"2025-01-14","close":3750.3708},{"date":"2025-01-15","close":3634.0803},{"date":"2025-01-16","close":3605.0076},{"date":"2025-01-17","close":3605.0076},{"date":"2025-01-20","close":3605.0076},{"date":"2025-01-21","close":3551.7078},{"date":"2025-01-22","close":3609.853},{"date":"2025-01-23","close":3508.0989},{"date":"2025-01-24","close":3454.7991},{"date":"2025-01-31","close":3294.8994},{"date":"2025-02-03","close":3173.7634},{"date":"2025-02-04","close":3227.0632},{"date":"2025-02-05","close":3319.1267},{"date":"2025-02-06","close":3323.9722},{"date":"2025-02-07","close":3348.1992},{"date":"2025-02-10","close":3430.5718},{"date":"2025-02-11","close":3348.1992},{"date":"2025-02-12","close":3280.363},{"date":"2025-02-13","close":3420.8809},{"date":"2025-02-14","close":3416.0354},{"date":"2025-02-17","close":3459.6445},{"date":"2025-02-18","close":3454.7991},{"date":"2025-02-19","close":3551.7078},{"date":"2025-02-20","close":3542.0168},{"date":"2025-02-21","close":3503.2534},{"date":"2025-02-24","close":3459.6445},{"date":"2025-02-25","close":3420.8809},{"date":"2025-02-26","close":3474.1807},{"date":"2025-02-27","close":3454.7991},{"date":"2025-02-28","close":3357.8901},{"date":"2025-03-04","close":3275.5178},{"date":"2025-03-05","close":3406.3445},{"date":"2025-03-06","close":3319.1267},{"date":"2025-03-07","close":3319.1267},{"date":"2025-03-10","close":3299.7449},{"date":"2025-03-11","close":3256.136},{"date":"2025-03-12","close":3357.8901},{"date":"2025-03-13","close":3265.8269},{"date":"2025-03-14","close":3353.0447},{"date":"2025-03-17","close":3377.272},{"date":"2025-03-18","close":3391.8083},{"date":"2025-03-19","close":3483.8716},{"date":"2025-03-20","close":3498.408},{"date":"2025-03-21","close":3527.4807},{"date":"2025-03-24","close":3353.0447},{"date":"2025-03-25","close":3362.7356},{"date":"2025-03-26","close":3294.8994},{"date":"2025-03-27","close":3256.136},{"date":"2025-03-28","close":3217.3723},{"date":"2025-03-31","close":3009.0186},{"date":"2025-04-01","close":3168.918},{"date":"2025-04-02","close":3193.1453},{"date":"2025-04-03","close":3183.4543},{"date":"2025-04-04","close":3154.3816},{"date":"2025-04-07","close":2907.2642},{"date":"2025-04-08","close":2883.0371},{"date":"2025-04-09","close":2907.2642},{"date":"2025-04-10","close":3101.0818},{"date":"2025-04-11","close":3144.6909},{"date":"2025-04-14","close":3227.0632},{"date":"2025-04-15","close":3222.2178},{"date":"2025-04-16","close":3159.2271},{"date":"2025-04-17","close":3236.7542},{"date":"2025-04-18","close":3188.2998},{"date":"2025-04-21","close":3227.0632},{"date":"2025-04-22","close":3386.9629},{"date":"2025-04-23","close":3391.8083},{"date":"2025-04-24","close":3382.1174},{"date":"2025-04-25","close":3406.3445},{"date":"2025-04-28","close":3367.5811},{"date":"2025-04-29","close":3353.0447},{"date":"2025-04-30","close":3285.2085},{"date":"2025-05-02","close":3294.8994},{"date":"2025-05-07","close":3338.5085},{"date":"2025-05-08","close":3367.5811},{"date":"2025-05-09","close":3290.054},{"date":"2025-05-12","close":3411.1899},{"date":"2025-05-13","close":3367.5811},{"date":"2025-05-14","close":3357.8901},{"date":"2025-05-15","close":3348.1992},{"date":"2025-05-16","close":3256.136},{"date":"2025-05-19","close":3197.9907},{"date":"2025-05-20","close":3183.4543},{"date":"2025-05-21","close":3197.9907},{"date":"2025-05-22","close":3231.9087},{"date":"2025-05-23","close":3251.2905},{"date":"2025-05-26","close":3343.3538},{"date":"2025-05-27","close":3323.9722},{"date":"2025-05-28","close":3323.9722},{"date":"2025-05-29","close":3323.9722},{"date":"2025-05-30","close":3290.054},{"date":"2025-06-02","close":3314.2812},{"date":"2025-06-04","close":3372.4265},{"date":"2025-06-05","close":3367.5811},{"date":"2025-06-09","close":3416.0354},{"date":"2025-06-10","close":3469.3352},{"date":"2025-06-11","close":3566.2441},{"date":"2025-06-12","close":3508.0989},{"date":"2025-06-13","close":3517.7898},{"date":"2025-06-16","close":3556.5532},{"date":"2025-06-17","close":3605.0076},{"date":"2025-06-18","close":3580.7805},{"date":"2025-06-19","close":3590.4714},{"date":"2025-06-20","close":3571.0896},{"date":"2025-06-23","close":3449.9536},{"date":"2025-06-24","close":3542.0168},{"date":"2025-06-25","close":3571.0896},{"date":"2025-06-26","close":3488.717},{"date":"2025-06-27","close":3420.8809},{"date":"2025-06-30","close":3435.4172},{"date":"2025-07-01","close":3464.49},{"date":"2025-07-02","close":3391.8083},{"date":"2025-07-03","close":3483.8716},{"date":"2025-07-04","close":3362.7356},{"date":"2025-07-07","close":3382.1174},{"date":"2025-07-08","close":3372.4265},{"date":"2025-07-09","close":3372.4265},{"date":"2025-07-10","close":3333.6631},{"date":"2025-07-11","close":3391.8083},{"date":"2025-07-14","close":3362.7356},{"date":"2025-07-15","close":3406.3445},{"date":"2025-07-16","close":3333.6631},{"date":"2025-07-17","close":3309.4358},{"date":"2025-07-18","close":3265.8269},{"date":"2025-07-21","close":3304.5903},{"date":"2025-07-22","close":3197.9907},{"date":"2025-07-23","close":3207.6816},{"date":"2025-07-24","close":3183.4543},{"date":"2025-07-25","close":3197.9907},{"date":"2025-07-28","close":3217.3723},{"date":"2025-07-29","close":3217.3723},{"date":"2025-07-30","close":3299.7449},{"date":"2025-07-31","close":3304.5903},{"date":"2025-08-01","close":3101.0818},{"date":"2025-08-04","close":3105.9272},{"date":"2025-08-05","close":3144.6909},{"date":"2025-08-06","close":3120.4636},{"date":"2025-08-07","close":3159.2271},{"date":"2025-08-08","close":3217.3723},{"date":"2025-08-11","close":3173.7634},{"date":"2025-08-12","close":3178.6089},{"date":"2025-08-13","close":3246.4451},{"date":"2025-08-14","close":3144.6909},{"date":"2025-08-18","close":3091.3909},{"date":"2025-08-19","close":2955.7188},{"date":"2025-08-20","close":2946.0278},{"date":"2025-08-21","close":2989.6367},{"date":"2025-08-22","close":3013.864},{"date":"2025-08-25","close":3013.864},{"date":"2025-08-26","close":3009.0186},{"date":"2025-08-27","close":3004.1731},{"date":"2025-08-28","close":2897.5732},{"date":"2025-08-29","close":2907.2642},{"date":"2025-09-01","close":2892.728},{"date":"2025-09-02","close":2897.5732},{"date":"2025-09-03","close":2892.728},{"date":"2025-09-04","close":2994.4822},{"date":"2025-09-05","close":2984.7913},{"date":"2025-09-08","close":3009.0186},{"date":"2025-09-09","close":3028.4001},{"date":"2025-09-10","close":3042.9365},{"date":"2025-09-11","close":3023.5547},{"date":"2025-09-12","close":3047.782},{"date":"2025-09-15","close":3168.918},{"date":"2025-09-16","close":3227.0632},{"date":"2025-09-17","close":3149.5361},{"date":"2025-09-18","close":3246.4451},{"date":"2025-09-19","close":3300.0},{"date":"2025-09-22","close":3231.9087},{"date":"2025-09-23","close":3168.918},{"date":"2025-09-24","close":3207.6816},{"date":"2025-09-25","close":3202.8362},{"date":"2025-09-26","close":3091.3909},{"date":"2025-09-29","close":3149.5361},{"date":"2025-09-30","close":3212.5269},{"date":"2025-10-01","close":3227.0632},{"date":"2025-10-02","close":3348.1992},{"date":"2025-10-10","close":3353.0447},{"date":"2025-10-13","close":3386.9629},{"date":"2025-10-14","close":3294.8994},{"date":"2025-10-15","close":3386.9629},{"date":"2025-10-16","close":3280.363},{"date":"2025-10-17","close":3178.6089},{"date":"2025-10-20","close":3164.0725},{"date":"2025-10-21","close":3130.1545},{"date":"2025-10-22","close":3091.3909},{"date":"2025-10-23","close":3072.0093},{"date":"2025-10-24","close":3067.1638},{"date":"2025-10-27","close":3115.6182},{"date":"2025-10-28","close":3081.7002},{"date":"2025-10-29","close":3047.782},{"date":"2025-10-30","close":2926.646},{"date":"2025-10-31","close":2950.8733},{"date":"2025-11-03","close":2994.4822},{"date":"2025-11-04","close":2989.6367},{"date":"2025-11-05","close":3227.0632},{"date":"2025-11-06","close":3091.3909},{"date":"2025-11-07","close":2965.4094},{"date":"2025-11-10","close":3047.782},{"date":"2025-11-11","close":3197.9907},{"date":"2025-11-12","close":3120.4636},{"date":"2025-11-13","close":3096.2363},{"date":"2025-11-14","close":3033.2456},{"date":"2025-11-17","close":3023.5547},{"date":"2025-11-18","close":2916.9551},{"date":"2025-11-19","close":2868.5007},{"date":"2025-11-20","close":2955.7188},{"date":"2025-11-21","close":2849.1189},{"date":"2025-11-24","close":2916.9551},{"date":"2025-11-25","close":2979.9458},{"date":"2025-11-26","close":3057.4729},{"date":"2025-11-27","close":3076.8547},{"date":"2025-11-28","close":3130.1545},{"date":"2025-12-01","close":3135.0},{"date":"2025-12-02","close":3125.3091},{"date":"2025-12-03","close":3168.918},{"date":"2025-12-04","close":3173.7634},{"date":"2025-12-05","close":3168.918},{"date":"2025-12-08","close":3135.0},{"date":"2025-12-09","close":3130.1545},{"date":"2025-12-10","close":3149.5361},{"date":"2025-12-11","close":3130.1545},{"date":"2025-12-12","close":3096.2363},{"date":"2025-12-15","close":3086.5454},{"date":"2025-12-16","close":3067.1638},{"date":"2025-12-17","close":3144.6909},{"date":"2025-12-18","close":3081.7002},{"date":"2025-12-19","close":3120.4636},{"date":"2025-12-22","close":3178.6089},{"date":"2025-12-23","close":3135.0},{"date":"2025-12-24","close":3159.2271},{"date":"2025-12-26","close":3135.0},{"date":"2025-12-29","close":3130.0},{"date":"2025-12-30","close":3150.0},{"date":"2026-01-02","close":3330.0},{"date":"2026-01-05","close":3335.0},{"date":"2026-01-06","close":3325.0},{"date":"2026-01-07","close":3200.0},{"date":"2026-01-08","close":3255.0},{"date":"2026-01-09","close":3245.0},{"date":"2026-01-12","close":3205.0},{"date":"2026-01-13","close":3175.0},{"date":"2026-01-14","close":3250.0},{"date":"2026-01-15","close":3180.0},{"date":"2026-01-16","close":3130.0},{"date":"2026-01-19","close":3080.0},{"date":"2026-01-20","close":3105.0},{"date":"2026-01-21","close":3080.0},{"date":"2026-01-22","close":3135.0},{"date":"2026-01-23","close":3155.0},{"date":"2026-01-26","close":3285.0},{"date":"2026-01-27","close":3275.0},{"date":"2026-01-28","close":3290.0},{"date":"2026-01-29","close":3435.0},{"date":"2026-01-30","close":3475.0},{"date":"2026-02-02","close":3290.0},{"date":"2026-02-03","close":3480.0},{"date":"2026-02-04","close":3480.0},{"date":"2026-02-05","close":3440.0},{"date":"2026-02-06","close":3440.0},{"date":"2026-02-09","close":3600.0},{"date":"2026-02-10","close":3520.0},{"date":"2026-02-11","close":3445.0},{"date":"2026-02-12","close":3470.0},{"date":"2026-02-13","close":3420.0},{"date":"2026-02-19","close":3640.0},{"date":"2026-02-20","close":3610.0},{"date":"2026-02-23","close":3610.0},{"date":"2026-02-24","close":3655.0},{"date":"2026-02-25","close":3655.0},{"date":"2026-02-26","close":4120.0},{"date":"2026-02-27","close":4740.0},{"date":"2026-03-03","close":4350.0},{"date":"2026-03-04","close":4000.0},{"date":"2026-03-05","close":4750.0},{"date":"2026-03-06","close":4710.0},{"date":"2026-03-09","close":4190.0},{"date":"2026-03-10","close":4590.0},{"date":"2026-03-11","close":4910.0},{"date":"2026-03-12","close":4700.0},{"date":"2026-03-13","close":4855.0},{"date":"2026-03-16","close":5140.0},{"date":"2026-03-17","close":5350.0},{"date":"2026-03-18","close":5780.0},{"date":"2026-03-19","close":5920.0},{"date":"2026-03-20","close":5910.0},{"date":"2026-03-23","close":5330.0},{"date":"2026-03-24","close":4850.0},{"date":"2026-03-25","close":5090.0},{"date":"2026-03-26","close":4620.0},{"date":"2026-03-27","close":4875.0},{"date":"2026-03-30","close":5240.0},{"date":"2026-03-31","close":4600.0},{"date":"2026-04-01","close":4940.0},{"date":"2026-04-02","close":4570.0},{"date":"2026-04-03","close":4445.0},{"date":"2026-04-06","close":4405.0},{"date":"2026-04-07","close":4400.0},{"date":"2026-04-08","close":4815.0},{"date":"2026-04-09","close":4550.0},{"date":"2026-04-10","close":4560.0},{"date":"2026-04-13","close":4760.0},{"date":"2026-04-14","close":4865.0},{"date":"2026-04-15","close":5040.0},{"date":"2026-04-16","close":4950.0},{"date":"2026-04-17","close":4845.0},{"date":"2026-04-20","close":4750.0},{"date":"2026-04-21","close":4670.0},{"date":"2026-04-22","close":4680.0},{"date":"2026-04-23","close":4585.0},{"date":"2026-04-24","close":4750.0},{"date":"2026-04-27","close":4980.0},{"date":"2026-04-28","close":4735.0},{"date":"2026-04-29","close":4650.0},{"date":"2026-04-30","close":4580.0},{"date":"2026-05-04","close":4805.0},{"date":"2026-05-06","close":5040.0},{"date":"2026-05-07","close":4805.0},{"date":"2026-05-08","close":4725.0},{"date":"2026-05-11","close":5100.0},{"date":"2026-05-12","close":4885.0},{"date":"2026-05-13","close":5170.0},{"date":"2026-05-14","close":5430.0},{"date":"2026-05-15","close":4515.0},{"date":"2026-05-18","close":4400.0},{"date":"2026-05-19","close":4240.0},{"date":"2026-05-20","close":4120.0},{"date":"2026-05-21","close":4215.0},{"date":"2026-05-22","close":4350.0},{"date":"2026-05-26","close":4255.0},{"date":"2026-05-27","close":3970.0},{"date":"2026-05-28","close":3810.0},{"date":"2026-05-29","close":3640.0},{"date":"2026-06-01","close":3525.0},{"date":"2026-06-02","close":3350.0},{"date":"2026-06-04","close":3365.0},{"date":"2026-06-05","close":3180.0},{"date":"2026-06-08","close":2945.0},{"date":"2026-06-09","close":3200.0},{"date":"2026-06-10","close":3235.0},{"date":"2026-06-11","close":3395.0},{"date":"2026-06-12","close":3565.0},{"date":"2026-06-15","close":3530.0},{"date":"2026-06-16","close":3455.0},{"date":"2026-06-17","close":3440.0},{"date":"2026-06-18","close":3805.0},{"date":"2026-06-19","close":3745.0},{"date":"2026-06-22","close":3825.0},{"date":"2026-06-23","close":3320.0},{"date":"2026-06-24","close":3355.0},{"date":"2026-06-25","close":3305.0},{"date":"2026-06-26","close":3210.0},{"date":"2026-06-29","close":3525.0},{"date":"2026-06-30","close":3520.0},{"date":"2026-07-01","close":3550.0},{"date":"2026-07-02","close":3240.0},{"date":"2026-07-03","close":3295.0},{"date":"2026-07-06","close":3205.0},{"date":"2026-07-07","close":3140.0},{"date":"2026-07-08","close":3035.0},{"date":"2026-07-09","close":3105.0},{"date":"2026-07-10","close":3280.0},{"date":"2026-07-13","close":3080.0},{"date":"2026-07-14","close":3085.0},{"date":"2026-07-15","close":3315.0},{"date":"2026-07-16","close":3195.0},{"date":"2026-07-20","close":3020.0},{"date":"2026-07-21","close":3115.0},{"date":"2026-07-22","close":3155.0},{"date":"2026-07-23","close":3230.0},{"date":"2026-07-24","close":3070.0},{"date":"2026-07-27","close":3105.0},{"date":"2026-07-28","close":2890.0},{"date":"2026-07-29","close":2620.0},{"date":"2026-07-30","close":2620.0},{"date":"2026-07-31","close":2970.0},{"date":"2026-08-03","close":3050.0},{"date":"2026-08-04","close":3210.0},{"date":"2026-08-05","close":3270.0},{"date":"2026-08-06","close":3195.0},{"date":"2026-08-07","close":3160.0},{"date":"2026-08-10","close":4000.0},{"date":"2026-08-11","close":4250.0},{"date":"2026-08-12","close":4415.0},{"date":"2026-08-13","close":4100.0},{"date":"2026-08-14","close":3900.0},{"date":"2026-08-18","close":3965.0},{"date":"2026-08-19","close":3880.0},{"date":"2026-08-20","close":3865.0},{"date":"2026-08-21","close":3590.0},{"date":"2026-08-24","close":3565.0},{"date":"2026-08-25","close":3740.0},{"date":"2026-08-26","close":3675.0},{"date":"2026-08-27","close":3620.0},{"date":"2026-08-28","close":3600.0},{"date":"2026-08-31","close":3600.0},{"date":"2026-09-01","close":3520.0},{"date":"2026-09-02","close":3525.0},{"date":"2026-09-03","close":3460.0},{"date":"2026-09-04","close":3545.0},{"date":"2026-09-07","close":4125.0},{"date":"2026-09-08","close":3885.0},{"date":"2026-09-09","close":3945.0},{"date":"2026-09-10","close":3880.0},{"date":"2026-09-11","close":3845.0},{"date":"2026-09-14","close":3795.0},{"date":"2026-09-15","close":3870.0},{"date":"2026-09-16","close":3970.0},{"date":"2026-09-17","close":3995.0},{"date":"2026-09-18","close":3980.0},{"date":"2026-09-21","close":4030.0},{"date":"2026-09-22","close":4000.0},{"date":"2026-09-23","close":3955.0},{"date":"2026-09-28","close":3960.0},{"date":"2026-09-29","close":4065.0},{"date":"2026-09-30","close":4030.0},{"date":"2026-10-01","close":4345.0},{"date":"2026-10-02","close":4325.0},{"date":"2026-10-06","close":4680.0},{"date":"2026-10-07","close":4660.0},{"date":"2026-10-08","close":4870.0},{"date":"2026-10-12","close":4480.0},{"date":"2026-10-13","close":4635.0},{"date":"2026-10-14","close":4555.0},{"date":"2026-10-15","close":4065.0},{"date":"2026-10-16","close":4195.0},{"date":"2026-10-19","close":4145.0},{"date":"2026-10-20","close":3900.0},{"date":"2026-10-21","close":4050.0},{"date":"2026-10-22","close":3980.0},{"date":"2026-10-23","close":3855.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-16230.0,"foreign_net":16230.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":4300.0,"foreign_net":-4300.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":11339.0,"foreign_net":-11339.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-14426.0,"foreign_net":14426.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":9365.0,"foreign_net":-9365.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":11817.0,"foreign_net":-11817.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":76313.0,"foreign_net":-76313.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":21605.0,"foreign_net":-21605.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":44738.0,"foreign_net":-43552.0,"institution_net":-1186.0},{"date":"2026-10-08","retail_net":-106904.0,"foreign_net":105718.0,"institution_net":1186.0},{"date":"2026-10-07","retail_net":-79441.0,"foreign_net":79441.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-170827.0,"foreign_net":170827.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-15756.0,"foreign_net":15756.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-41205.0,"foreign_net":41205.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-34882.0,"foreign_net":34882.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-18354.0,"foreign_net":18354.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-19447.0,"foreign_net":19447.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-2207.0,"foreign_net":2207.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-6128.0,"foreign_net":6128.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-442.0,"foreign_net":442.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-25126.0,"foreign_net":25126.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-28649.0,"foreign_net":28649.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-24707.0,"foreign_net":24707.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":21998.0,"foreign_net":-21998.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-27623.0,"foreign_net":27623.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-41800.0,"foreign_net":42100.0,"institution_net":-300.0},{"date":"2026-09-10","retail_net":-23805.0,"foreign_net":23505.0,"institution_net":300.0},{"date":"2026-09-09","retail_net":4097.0,"foreign_net":-4097.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":171296.0,"foreign_net":-172229.0,"institution_net":933.0},{"date":"2026-09-07","retail_net":-22619.0,"foreign_net":22619.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-16230.0,"foreign_net":16230.0,"institution_net":0},"d3":{"retail_net":-591.0,"foreign_net":591.0,"institution_net":0},"d7":{"retail_net":82478.0,"foreign_net":-82478.0,"institution_net":0},"d14":{"retail_net":-265312.0,"foreign_net":265312.0,"institution_net":0.0},"d30":{"retail_net":-343710.0,"foreign_net":342777.0,"institution_net":933.0}},"analysis":"최근 5일 외국인 순매수 5652.00, 기관 순매수 0.00. 30일 누적: 외국인 34.28만, 기관 933.00.","foreign_flow":5652.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3930.0,"low_30d":3700.0,"support":3835.0,"high_30d":5050.0,"change_1d":-1.3,"change_7d":-5.5,"change_30d":0.8,"resistance":4915.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.09,"per":29.9,"quarter":"2024-Q2"},{"pbr":2.17,"per":23.88,"quarter":"2024-Q3"},{"pbr":1.7,"per":12.21,"quarter":"2024-Q4"},{"pbr":1.72,"per":11.25,"quarter":"2025-Q1"},{"pbr":1.94,"per":12.98,"quarter":"2025-Q2"},{"pbr":1.72,"per":9.57,"quarter":"2025-Q3"},{"pbr":1.61,"per":15.48,"quarter":"2025-Q4"},{"pbr":2.33,"per":18.56,"quarter":"2026-Q1"},{"pbr":1.69,"per":10.83,"quarter":"2026-Q2"},{"pbr":1.56,"per":12.1,"quarter":"현재"}],"timeline":[{"close":3624.8967,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3662.4116,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3009.0186,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3009.0186,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3435.4172,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3212.5269,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3150.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3520.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.89,"pbr_5y_low":1.61,"per_5y_avg":16.07,"per_5y_low":9.57,"current_pbr":1.56,"current_per":12.1,"pbr_5y_high":2.33,"per_5y_high":29.9,"pbr_5y_median":1.72,"per_5y_median":12.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"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 42% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +41.7%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 12.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.91,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.63,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":38.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.51,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.97,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.09,"per":29.9,"close":3624.8967,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.17,"per":23.88,"close":3662.4116,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.7,"per":12.21,"close":3009.0186,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.72,"per":11.25,"close":3009.0186,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.94,"per":12.98,"close":3435.4172,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.72,"per":9.57,"close":3212.5269,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.61,"per":15.48,"close":3150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.33,"per":18.56,"close":4600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.69,"per":10.83,"close":3520.0,"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":"12.1배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"4.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":119.47,"pbr":null,"per":null,"roa":0.029097821421213914,"roe":0.047331846696887496,"revenue":21881928365.0,"market_cap":null,"net_income":3916891477.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.38329759210872,"total_assets":134611159382.0,"total_equity":82753827504.0,"profit_margin":0.17900120188973118,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6341394480.0,"operating_margin":0.28980053193771615},{"eps":116.1,"pbr":1.95,"per":22.72,"roa":0.028331999627179433,"roe":0.04842457557995907,"revenue":15437007777.0,"market_cap":153400000000.0,"net_income":3806452865.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3582840405924089,"total_assets":134351719437.0,"total_equity":78605807473.0,"profit_margin":0.24657970767309798,"dividend_yield":2.14,"fiscal_quarter":"Q1","operating_income":3900070954.0,"operating_margin":0.2526442306915734},{"eps":-16.28,"pbr":null,"per":null,"roa":-0.004129155402016937,"roe":-0.006842940830714372,"revenue":13459137875.0,"market_cap":null,"net_income":-533685886.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.32848058910311145,"total_assets":129248195827.0,"total_equity":77990720540.0,"profit_margin":-0.039652308413550594,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2955454146.0,"operating_margin":0.2195871810994432},{"eps":105.59,"pbr":null,"per":null,"roa":0.027206190670783437,"roe":0.046642416494719376,"revenue":15922039045.0,"market_cap":null,"net_income":3461871442.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3067308844801291,"total_assets":127245724471.0,"total_equity":74221528432.0,"profit_margin":0.21742638817903992,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3153250418.0,"operating_margin":0.1980431280873046},{"eps":42.44,"pbr":null,"per":null,"roa":0.011688177351503562,"roe":0.01974323184664909,"revenue":11506538124.0,"market_cap":null,"net_income":1391279580.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.30808967560850015,"total_assets":119033065478.0,"total_equity":70468684702.0,"profit_margin":0.12091209058770769,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1781070218.0,"operating_margin":0.15478766930646987},{"eps":71.77,"pbr":null,"per":null,"roa":0.019063543380820416,"roe":0.033883920015356526,"revenue":12663455548.0,"market_cap":null,"net_income":2353099787.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3211519226789803,"total_assets":123434544145.0,"total_equity":69445913753.0,"profit_margin":0.1858181424557246,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2506836369.0,"operating_margin":0.1979583186830799},{"eps":116.06,"pbr":null,"per":null,"roa":0.031203123339573632,"roe":0.05403211394587563,"revenue":12697147230.0,"market_cap":null,"net_income":3805072689.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2160213224526026,"total_assets":121945250403.0,"total_equity":70422428647.0,"profit_margin":0.29967933899432303,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":740802931.0,"operating_margin":0.05834404512926169},{"eps":34.4,"pbr":null,"per":null,"roa":0.009631900322661693,"roe":0.016790103349448277,"revenue":13233026650.0,"market_cap":null,"net_income":1127773693.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.28362536094492036,"total_assets":117087350909.0,"total_equity":67168954802.0,"profit_margin":0.08522416850116447,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2134554874.0,"operating_margin":0.16130511412519524},{"eps":45.13,"pbr":null,"per":null,"roa":0.011669250993841081,"roe":0.02141554309314059,"revenue":18000215031.0,"market_cap":null,"net_income":1479628083.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3108763553859125,"total_assets":126797176938.0,"total_equity":69091317300.0,"profit_margin":0.08220057818485957,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3779070338.0,"operating_margin":0.20994584406306696},{"eps":50.85,"pbr":null,"per":null,"roa":0.01394486840652622,"roe":0.024503092678480397,"revenue":13362308543.0,"market_cap":null,"net_income":1667077890.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.30731158510414586,"total_assets":119547767781.0,"total_equity":68035407280.0,"profit_margin":0.12475972131876255,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2050963089.0,"operating_margin":0.15348867917545736},{"eps":23.01,"pbr":null,"per":null,"roa":0.007147176345069687,"roe":0.011661898064749108,"revenue":11983458896.0,"market_cap":null,"net_income":754456148.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.31032979561863555,"total_assets":105560029804.0,"total_equity":64694112726.0,"profit_margin":0.06295812874626978,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1489320086.0,"operating_margin":0.1242813196861822},{"eps":2.23,"pbr":null,"per":null,"roa":0.0007188433625582716,"roe":0.001121277041135224,"revenue":7922960755.0,"market_cap":null,"net_income":73087124.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1530580904663335,"total_assets":101673226473.0,"total_equity":65182039156.0,"profit_margin":0.009224723718829023,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-270190518.0,"operating_margin":-0.03410221587043567}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":121.22,"per":29.9,"date":"2024-06","close":3624.9,"source":"reported"},{"eps":121.22,"per":31.41,"date":"2024-07","close":3807.78,"source":"reported"},{"eps":121.22,"per":28.82,"date":"2024-08","close":3493.59,"source":"reported"},{"eps":153.39,"per":23.88,"date":"2024-09","close":3662.41,"source":"reported"},{"eps":153.39,"per":20.51,"date":"2024-10","close":3146.58,"source":"reported"},{"eps":153.39,"per":17.61,"date":"2024-11","close":2701.09,"source":"reported"},{"eps":246.44,"per":12.21,"date":"2024-12","close":3009.02,"source":"reported"},{"eps":246.44,"per":13.37,"date":"2025-01","close":3294.9,"source":"reported"},{"eps":246.44,"per":13.63,"date":"2025-02","close":3357.89,"source":"reported"},{"eps":267.36,"per":11.25,"date":"2025-03","close":3009.02,"source":"reported"},{"eps":267.36,"per":12.29,"date":"2025-04","close":3285.21,"source":"reported"},{"eps":267.36,"per":12.31,"date":"2025-05","close":3290.05,"source":"reported"},{"eps":264.67,"per":12.98,"date":"2025-06","close":3435.42,"source":"reported"},{"eps":264.67,"per":12.49,"date":"2025-07","close":3304.59,"source":"reported"},{"eps":264.67,"per":10.98,"date":"2025-08","close":2907.26,"source":"reported"},{"eps":335.86,"per":9.57,"date":"2025-09","close":3212.53,"source":"reported"},{"eps":335.86,"per":8.79,"date":"2025-10","close":2950.87,"source":"reported"},{"eps":335.86,"per":9.32,"date":"2025-11","close":3130.15,"source":"reported"},{"eps":203.52,"per":15.48,"date":"2025-12","close":3150.0,"source":"reported"},{"eps":203.52,"per":17.07,"date":"2026-01","close":3475.0,"source":"reported"},{"eps":203.52,"per":23.29,"date":"2026-02","close":4740.0,"source":"reported"},{"eps":247.85,"per":18.56,"date":"2026-03","close":4600.0,"source":"reported"},{"eps":247.85,"per":18.48,"date":"2026-04","close":4580.0,"source":"reported"},{"eps":247.85,"per":14.69,"date":"2026-05","close":3640.0,"source":"reported"},{"eps":324.88,"per":10.83,"date":"2026-06","close":3520.0,"source":"reported"},{"eps":324.88,"per":9.14,"date":"2026-07","close":2970.0,"source":"reported"},{"eps":324.88,"per":11.08,"date":"2026-08","close":3600.0,"source":"reported"},{"eps":324.88,"per":12.4,"date":"2026-09","close":4030.0,"source":"reported"},{"eps":324.88,"per":11.87,"date":"2026-10","close":3855.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.66,"std":6.26,"count":29,"current":11.87,"lower_1sd":9.41,"upper_1sd":21.92},"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":"제이아이테크","phase":"above-fold","symbol_resolved":true}