{"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":"2026-10-23T09:55:37.961622+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":40.0,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","unit":"%","value":-33.2,"direction":"higher_better","percentile":24}],"summary":"매출 +40.0%","percentile":52},"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":43.0,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.0,"direction":"higher_better","percentile":40}],"summary":"RSI 43","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.17x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":41.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":34.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.02,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.39,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"순차입금비율 0.0x","percentile":46}},"signals":[],"summary":"HB인베스트먼트(440290)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 458.55억. 현재가 1,668원, 전일 대비 -0.8%, 30일 -5.0%. PER 8.2배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.61만, 기관 순매도 3012.00.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.66,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.66%","value_pct":5.66},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":46.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.02,"direction":"lower_better","percentile":null}],"summary":"배당성향 46%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.66},"catalysts":["전분기 대비 매출 40% 성장"],"portfolio":null,"technical":{"macd":-11.419781158618434,"grade":"D","trend":"하락","atr_14":45.285714285714285,"rsi_14":42.98245614035088,"sma_20":1707.7,"sma_60":1715.3166666666666,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.0로 중립 구간입니다. MACD(-11.42)가 시그널선(-10.44)을 하회합니다(데드크로스). 현재가가 SMA20(1708)과 SMA60(1715) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1664~1751 (현재 위치 5%).","bb_lower":1664.055527268622,"bb_upper":1751.3444727313781,"macd_signal":-10.437665678660618},"change_pct":-1.78,"chart_data":[{"date":"2024-10-23","open":1591,"high":1717,"low":1582,"close":1632,"volume":177124,"rsi_14":40.27,"sma_20":1961.5,"sma_60":2052.22,"sma_120":2334.69},{"date":"2024-10-24","open":1617,"high":1617,"low":1566,"close":1566,"volume":69172,"rsi_14":32.96,"sma_20":1957.6,"sma_60":2045.43,"sma_120":2326.97},{"date":"2024-10-25","open":1562,"high":1576,"low":1526,"close":1538,"volume":51167,"rsi_14":29.37,"sma_20":1951.65,"sma_60":2038.35,"sma_120":2319.68},{"date":"2024-10-28","open":1538,"high":1564,"low":1537,"close":1553,"volume":13400,"rsi_14":32.49,"sma_20":1946.2,"sma_60":2032.82,"sma_120":2311.07},{"date":"2024-10-29","open":1556,"high":1571,"low":1538,"close":1555,"volume":10312,"rsi_14":35.0,"sma_20":1939.95,"sma_60":2027.32,"sma_120":2302.24},{"date":"2024-10-30","open":1559,"high":1563,"low":1543,"close":1563,"volume":16686,"rsi_14":37.7,"sma_20":1933.95,"sma_60":2021.07,"sma_120":2293.87},{"date":"2024-10-31","open":1564,"high":1571,"low":1538,"close":1561,"volume":10131,"rsi_14":35.23,"sma_20":1927.55,"sma_60":2014.77,"sma_120":2285.68},{"date":"2024-11-01","open":1552,"high":1578,"low":1546,"close":1550,"volume":19504,"rsi_14":34.2,"sma_20":1922.0,"sma_60":2008.17,"sma_120":2277.46},{"date":"2024-11-04","open":1559,"high":1565,"low":1541,"close":1548,"volume":20567,"rsi_14":32.0,"sma_20":1916.35,"sma_60":2001.28,"sma_120":2268.81},{"date":"2024-11-05","open":1554,"high":1554,"low":1537,"close":1541,"volume":23536,"rsi_14":29.1,"sma_20":1910.1,"sma_60":1995.77,"sma_120":2259.72},{"date":"2024-11-06","open":1545,"high":1556,"low":1524,"close":1544,"volume":19695,"rsi_14":30.82,"sma_20":1904.95,"sma_60":1993.05,"sma_120":2250.9},{"date":"2024-11-07","open":1542,"high":1555,"low":1513,"close":1513,"volume":32655,"rsi_14":29.9,"sma_20":1898.2,"sma_60":1989.05,"sma_120":2242.48},{"date":"2024-11-08","open":1521,"high":1530,"low":1503,"close":1511,"volume":30925,"rsi_14":31.14,"sma_20":1890.85,"sma_60":1984.35,"sma_120":2234.76},{"date":"2024-11-11","open":1503,"high":1521,"low":1491,"close":1492,"volume":62386,"rsi_14":31.03,"sma_20":1882.55,"sma_60":1979.68,"sma_120":2226.43},{"date":"2024-11-12","open":1488,"high":1509,"low":1426,"close":1430,"volume":60896,"rsi_14":10.71,"sma_20":1870.05,"sma_60":1972.93,"sma_120":2216.68},{"date":"2024-11-13","open":1447,"high":1447,"low":1367,"close":1382,"volume":122663,"rsi_14":11.54,"sma_20":1854.25,"sma_60":1964.23,"sma_120":2207.32},{"date":"2024-11-14","open":1382,"high":1396,"low":1373,"close":1385,"volume":31713,"rsi_14":14.06,"sma_20":1839.1,"sma_60":1956.17,"sma_120":2198.42},{"date":"2024-11-15","open":1359,"high":1383,"low":1338,"close":1371,"volume":29871,"rsi_14":7.06,"sma_20":1824.5,"sma_60":1947.32,"sma_120":2189.78},{"date":"2024-11-18","open":1368,"high":1394,"low":1335,"close":1371,"volume":26267,"rsi_14":6.69,"sma_20":1810.65,"sma_60":1938.82,"sma_120":2181.24},{"date":"2024-11-19","open":1359,"high":1417,"low":1345,"close":1392,"volume":29446,"rsi_14":11.9,"sma_20":1799.15,"sma_60":1930.9,"sma_120":2172.99},{"date":"2024-11-20","open":1376,"high":1417,"low":1375,"close":1381,"volume":10780,"rsi_14":11.47,"sma_20":1784.15,"sma_60":1922.35,"sma_120":2164.51},{"date":"2024-11-21","open":1381,"high":1390,"low":1367,"close":1386,"volume":37620,"rsi_14":13.97,"sma_20":1773.4,"sma_60":1914.32,"sma_120":2156.2},{"date":"2024-11-22","open":1386,"high":1451,"low":1386,"close":1429,"volume":429556,"rsi_14":27.73,"sma_20":1766.85,"sma_60":1907.47,"sma_120":2148.07},{"date":"2024-11-25","open":1429,"high":1449,"low":1424,"close":1444,"volume":78362,"rsi_14":32.33,"sma_20":1760.3,"sma_60":1901.17,"sma_120":2140.71},{"date":"2024-11-26","open":1455,"high":1455,"low":1419,"close":1450,"volume":25481,"rsi_14":33.13,"sma_20":1754.0,"sma_60":1894.98,"sma_120":2133.57},{"date":"2024-11-27","open":1450,"high":1454,"low":1412,"close":1414,"volume":23988,"rsi_14":32.55,"sma_20":1745.05,"sma_60":1888.83,"sma_120":2126.08},{"date":"2024-11-28","open":1414,"high":1437,"low":1409,"close":1430,"volume":20282,"rsi_14":36.31,"sma_20":1737.2,"sma_60":1883.0,"sma_120":2117.96},{"date":"2024-11-29","open":1417,"high":1435,"low":1342,"close":1394,"volume":15648,"rsi_14":34.39,"sma_20":1727.85,"sma_60":1877.2,"sma_120":2109.68},{"date":"2024-12-02","open":1386,"high":1430,"low":1366,"close":1392,"volume":17628,"rsi_14":42.62,"sma_20":1718.5,"sma_60":1870.78,"sma_120":2101.68},{"date":"2024-12-03","open":1392,"high":1392,"low":1333,"close":1359,"volume":285620,"rsi_14":45.14,"sma_20":1707.55,"sma_60":1864.03,"sma_120":2093.47},{"date":"2024-12-04","open":1331,"high":1346,"low":1304,"close":1313,"volume":119510,"rsi_14":37.35,"sma_20":1693.7,"sma_60":1856.2,"sma_120":2084.64},{"date":"2024-12-05","open":1309,"high":1320,"low":1301,"close":1317,"volume":18300,"rsi_14":40.24,"sma_20":1681.95,"sma_60":1849.27,"sma_120":2075.85},{"date":"2024-12-06","open":1321,"high":1324,"low":1281,"close":1317,"volume":49419,"rsi_14":40.06,"sma_20":1670.3,"sma_60":1842.27,"sma_120":2067.22},{"date":"2024-12-09","open":1286,"high":1315,"low":1252,"close":1282,"volume":79421,"rsi_14":30.81,"sma_20":1657.7,"sma_60":1835.25,"sma_120":2058.29},{"date":"2024-12-10","open":1251,"high":1338,"low":1251,"close":1338,"volume":64379,"rsi_14":43.47,"sma_20":1652.2,"sma_60":1828.82,"sma_120":2050.0},{"date":"2024-12-11","open":1340,"high":1368,"low":1338,"close":1366,"volume":71291,"rsi_14":47.18,"sma_20":1651.25,"sma_60":1823.47,"sma_120":2042.12},{"date":"2024-12-12","open":1396,"high":1396,"low":1351,"close":1368,"volume":39406,"rsi_14":40.32,"sma_20":1650.25,"sma_60":1818.58,"sma_120":2034.71},{"date":"2024-12-13","open":1352,"high":1371,"low":1352,"close":1368,"volume":41652,"rsi_14":37.33,"sma_20":1650.1,"sma_60":1813.37,"sma_120":2027.67},{"date":"2024-12-16","open":1376,"high":1377,"low":1358,"close":1370,"volume":67734,"rsi_14":36.44,"sma_20":1650.0,"sma_60":1808.15,"sma_120":2020.78},{"date":"2024-12-17","open":1371,"high":1376,"low":1359,"close":1376,"volume":41231,"rsi_14":42.77,"sma_20":1649.0,"sma_60":1803.32,"sma_120":2013.99},{"date":"2024-12-18","open":1362,"high":1379,"low":1362,"close":1371,"volume":19299,"rsi_14":38.49,"sma_20":1648.4,"sma_60":1798.02,"sma_120":2007.45},{"date":"2024-12-19","open":1367,"high":1376,"low":1346,"close":1374,"volume":46629,"rsi_14":45.45,"sma_20":1647.65,"sma_60":1792.88,"sma_120":2000.77},{"date":"2024-12-20","open":1374,"high":1384,"low":1353,"close":1369,"volume":28896,"rsi_14":44.78,"sma_20":1644.05,"sma_60":1787.52,"sma_120":1994.12},{"date":"2024-12-23","open":1369,"high":1376,"low":1361,"close":1376,"volume":49367,"rsi_14":54.43,"sma_20":1640.0,"sma_60":1782.17,"sma_120":1987.46},{"date":"2024-12-24","open":1376,"high":1384,"low":1366,"close":1384,"volume":37447,"rsi_14":72.25,"sma_20":1636.05,"sma_60":1776.67,"sma_120":1981.0},{"date":"2024-12-26","open":1392,"high":1392,"low":1367,"close":1371,"volume":72582,"rsi_14":65.84,"sma_20":1633.45,"sma_60":1770.82,"sma_120":1974.08},{"date":"2024-12-27","open":1547,"high":1560,"low":1476,"close":1518,"volume":42599,"rsi_14":53.85,"sma_20":1627.65,"sma_60":1764.13,"sma_120":1966.98},{"date":"2024-12-30","open":1517,"high":1528,"low":1500,"close":1500,"volume":29807,"rsi_14":59.38,"sma_20":1623.05,"sma_60":1757.63,"sma_120":1959.98},{"date":"2025-01-02","open":1500,"high":1507,"low":1475,"close":1496,"volume":46649,"rsi_14":40.99,"sma_20":1618.35,"sma_60":1751.07,"sma_120":1952.74},{"date":"2025-01-03","open":1496,"high":1518,"low":1493,"close":1503,"volume":20791,"rsi_14":29.1,"sma_20":1616.0,"sma_60":1744.55,"sma_120":1945.56},{"date":"2025-01-06","open":1512,"high":1528,"low":1499,"close":1525,"volume":70944,"rsi_14":39.1,"sma_20":1617.6,"sma_60":1738.75,"sma_120":1938.37},{"date":"2025-01-07","open":1537,"high":1566,"low":1524,"close":1537,"volume":51626,"rsi_14":43.45,"sma_20":1619.55,"sma_60":1733.23,"sma_120":1930.82},{"date":"2025-01-08","open":1538,"high":1546,"low":1524,"close":1537,"volume":19200,"rsi_14":42.77,"sma_20":1621.5,"sma_60":1727.55,"sma_120":1922.81},{"date":"2025-01-09","open":1544,"high":1554,"low":1521,"close":1544,"volume":38633,"rsi_14":43.11,"sma_20":1625.95,"sma_60":1722.07,"sma_120":1915.41},{"date":"2025-01-10","open":1544,"high":1552,"low":1537,"close":1542,"volume":24598,"rsi_14":43.9,"sma_20":1626.95,"sma_60":1716.4,"sma_120":1908.24},{"date":"2025-01-13","open":1542,"high":1542,"low":1516,"close":1516,"volume":30600,"rsi_14":36.51,"sma_20":1624.85,"sma_60":1710.12,"sma_120":1900.76},{"date":"2025-01-14","open":1523,"high":1523,"low":1504,"close":1521,"volume":45163,"rsi_14":39.68,"sma_20":1622.95,"sma_60":1704.1,"sma_120":1893.62},{"date":"2025-01-15","open":1521,"high":1522,"low":1507,"close":1511,"volume":15160,"rsi_14":34.55,"sma_20":1620.5,"sma_60":1698.37,"sma_120":1886.55},{"date":"2025-01-16","open":1510,"high":1521,"low":1508,"close":1515,"volume":16852,"rsi_14":32.8,"sma_20":1618.15,"sma_60":1692.93,"sma_120":1879.52},{"date":"2025-01-17","open":1515,"high":1518,"low":1471,"close":1509,"volume":57308,"rsi_14":34.66,"sma_20":1615.15,"sma_60":1687.77,"sma_120":1872.89},{"date":"2025-01-20","open":1509,"high":1516,"low":1471,"close":1490,"volume":43304,"rsi_14":40.4,"sma_20":1611.4,"sma_60":1681.32,"sma_120":1866.77},{"date":"2025-01-21","open":1490,"high":1504,"low":1475,"close":1486,"volume":18870,"rsi_14":44.85,"sma_20":1607.3,"sma_60":1676.12,"sma_120":1860.78},{"date":"2025-01-22","open":1489,"high":1489,"low":1480,"close":1488,"volume":26111,"rsi_14":47.01,"sma_20":1603.6,"sma_60":1671.5,"sma_120":1854.92},{"date":"2025-01-23","open":1490,"high":1490,"low":1470,"close":1474,"volume":41291,"rsi_14":39.44,"sma_20":1598.7,"sma_60":1666.33,"sma_120":1849.58},{"date":"2025-01-24","open":1481,"high":1487,"low":1465,"close":1487,"volume":14330,"rsi_14":34.85,"sma_20":1594.05,"sma_60":1661.37,"sma_120":1844.34},{"date":"2025-01-31","open":1486,"high":1498,"low":1470,"close":1490,"volume":15495,"rsi_14":30.08,"sma_20":1590.35,"sma_60":1656.28,"sma_120":1838.67},{"date":"2025-02-03","open":1484,"high":1490,"low":1467,"close":1480,"volume":98309,"rsi_14":27.61,"sma_20":1588.35,"sma_60":1651.07,"sma_120":1832.92},{"date":"2025-02-04","open":1499,"high":1518,"low":1478,"close":1483,"volume":30380,"rsi_14":24.81,"sma_20":1587.45,"sma_60":1646.12,"sma_120":1827.14},{"date":"2025-02-05","open":1473,"high":1487,"low":1473,"close":1482,"volume":35759,"rsi_14":25.0,"sma_20":1586.7,"sma_60":1641.18,"sma_120":1821.23},{"date":"2025-02-06","open":1482,"high":1484,"low":1476,"close":1481,"volume":23318,"rsi_14":31.68,"sma_20":1585.55,"sma_60":1636.37,"sma_120":1816.07},{"date":"2025-02-07","open":1481,"high":1487,"low":1474,"close":1478,"volume":14909,"rsi_14":26.53,"sma_20":1583.05,"sma_60":1631.45,"sma_120":1812.25},{"date":"2025-02-10","open":1512,"high":1547,"low":1491,"close":1547,"volume":135398,"rsi_14":61.88,"sma_20":1583.6,"sma_60":1628.37,"sma_120":1808.71},{"date":"2025-02-11","open":1551,"high":1560,"low":1542,"close":1557,"volume":42734,"rsi_14":63.25,"sma_20":1584.65,"sma_60":1625.48,"sma_120":1804.92},{"date":"2025-02-12","open":1559,"high":1898,"low":1559,"close":1653,"volume":2017783,"rsi_14":79.01,"sma_20":1590.4,"sma_60":1624.68,"sma_120":1802.18},{"date":"2025-02-13","open":1655,"high":1656,"low":1596,"close":1612,"volume":242668,"rsi_14":72.38,"sma_20":1594.05,"sma_60":1624.4,"sma_120":1798.67},{"date":"2025-02-14","open":1614,"high":1623,"low":1596,"close":1611,"volume":49490,"rsi_14":73.14,"sma_20":1599.05,"sma_60":1625.05,"sma_120":1794.64},{"date":"2025-02-17","open":1611,"high":1629,"low":1604,"close":1627,"volume":55707,"rsi_14":74.5,"sma_20":1604.6,"sma_60":1625.93,"sma_120":1791.05},{"date":"2025-02-18","open":1627,"high":1746,"low":1619,"close":1711,"volume":375174,"rsi_14":83.6,"sma_20":1615.15,"sma_60":1628.58,"sma_120":1787.95},{"date":"2025-02-19","open":1711,"high":1715,"low":1671,"close":1699,"volume":91774,"rsi_14":80.05,"sma_20":1624.85,"sma_60":1631.0,"sma_120":1784.91},{"date":"2025-02-20","open":1699,"high":1715,"low":1685,"close":1711,"volume":49908,"rsi_14":80.58,"sma_20":1635.5,"sma_60":1633.22,"sma_120":1782.06},{"date":"2025-02-21","open":1694,"high":1781,"low":1694,"close":1751,"volume":177260,"rsi_14":84.71,"sma_20":1649.25,"sma_60":1636.35,"sma_120":1779.35},{"date":"2025-02-24","open":1726,"high":1793,"low":1709,"close":1761,"volume":115468,"rsi_14":84.96,"sma_20":1663.7,"sma_60":1639.55,"sma_120":1776.93},{"date":"2025-02-25","open":1757,"high":1766,"low":1737,"close":1746,"volume":80062,"rsi_14":82.22,"sma_20":1677.3,"sma_60":1641.65,"sma_120":1774.56},{"date":"2025-02-26","open":1751,"high":1766,"low":1727,"close":1756,"volume":55371,"rsi_14":82.81,"sma_20":1692.15,"sma_60":1643.62,"sma_120":1772.39},{"date":"2025-02-27","open":1751,"high":1766,"low":1730,"close":1730,"volume":44703,"rsi_14":78.54,"sma_20":1704.95,"sma_60":1645.02,"sma_120":1770.0},{"date":"2025-02-28","open":1716,"high":1727,"low":1699,"close":1717,"volume":50471,"rsi_14":71.99,"sma_20":1716.9,"sma_60":1646.9,"sma_120":1767.87},{"date":"2025-03-04","open":1730,"high":1731,"low":1679,"close":1682,"volume":63060,"rsi_14":65.21,"sma_20":1727.55,"sma_60":1647.85,"sma_120":1765.42},{"date":"2025-03-05","open":1699,"high":1708,"low":1671,"close":1699,"volume":38646,"rsi_14":56.86,"sma_20":1738.95,"sma_60":1649.82,"sma_120":1763.51},{"date":"2025-03-06","open":1699,"high":1706,"low":1693,"close":1704,"volume":49999,"rsi_14":65.59,"sma_20":1750.65,"sma_60":1651.9,"sma_120":1761.34},{"date":"2025-03-07","open":1702,"high":1710,"low":1695,"close":1696,"volume":16945,"rsi_14":64.15,"sma_20":1762.0,"sma_60":1654.52,"sma_120":1759.28},{"date":"2025-03-10","open":1679,"high":1697,"low":1671,"close":1682,"volume":43427,"rsi_14":59.18,"sma_20":1772.75,"sma_60":1657.8,"sma_120":1757.0},{"date":"2025-03-11","open":1657,"high":1670,"low":1627,"close":1643,"volume":43065,"rsi_14":36.57,"sma_20":1777.8,"sma_60":1660.32,"sma_120":1754.79},{"date":"2025-03-12","open":1651,"high":1652,"low":1633,"close":1642,"volume":11895,"rsi_14":38.28,"sma_20":1782.3,"sma_60":1662.82,"sma_120":1752.54},{"date":"2025-03-13","open":1642,"high":1652,"low":1631,"close":1634,"volume":17219,"rsi_14":33.86,"sma_20":1781.3,"sma_60":1665.88,"sma_120":1750.57},{"date":"2025-03-14","open":1634,"high":1645,"low":1622,"close":1644,"volume":20383,"rsi_14":24.2,"sma_20":1783.0,"sma_60":1668.0,"sma_120":1748.41},{"date":"2025-03-17","open":1680,"high":1680,"low":1653,"close":1657,"volume":19567,"rsi_14":25.56,"sma_20":1785.45,"sma_60":1669.78,"sma_120":1746.62},{"date":"2025-03-18","open":1653,"high":1675,"low":1625,"close":1665,"volume":36473,"rsi_14":30.09,"sma_20":1787.45,"sma_60":1671.67,"sma_120":1745.12},{"date":"2025-03-19","open":1642,"high":1690,"low":1642,"close":1665,"volume":37408,"rsi_14":26.7,"sma_20":1785.0,"sma_60":1673.55,"sma_120":1743.46},{"date":"2025-03-20","open":1665,"high":1694,"low":1662,"close":1686,"volume":13572,"rsi_14":38.31,"sma_20":1784.3,"sma_60":1675.77,"sma_120":1741.96},{"date":"2025-03-21","open":1695,"high":1696,"low":1652,"close":1658,"volume":41876,"rsi_14":35.65,"sma_20":1781.5,"sma_60":1677.38,"sma_120":1740.35},{"date":"2025-03-24","open":1642,"high":1669,"low":1633,"close":1667,"volume":38475,"rsi_14":45.74,"sma_20":1777.05,"sma_60":1679.23,"sma_120":1738.62},{"date":"2025-03-25","open":1661,"high":1671,"low":1630,"close":1644,"volume":24800,"rsi_14":35.05,"sma_20":1770.9,"sma_60":1680.63,"sma_120":1736.76},{"date":"2025-03-26","open":1659,"high":1659,"low":1633,"close":1637,"volume":23788,"rsi_14":32.14,"sma_20":1765.15,"sma_60":1682.02,"sma_120":1734.77},{"date":"2025-03-27","open":1625,"high":1637,"low":1615,"close":1623,"volume":38449,"rsi_14":31.03,"sma_20":1758.15,"sma_60":1683.0,"sma_120":1732.58},{"date":"2025-03-28","open":1632,"high":1632,"low":1603,"close":1611,"volume":38712,"rsi_14":31.34,"sma_20":1751.85,"sma_60":1683.62,"sma_120":1730.14},{"date":"2025-03-31","open":1619,"high":1619,"low":1569,"close":1570,"volume":31819,"rsi_14":31.03,"sma_20":1744.1,"sma_60":1683.78,"sma_120":1727.3},{"date":"2025-04-01","open":1569,"high":1706,"low":1569,"close":1611,"volume":42640,"rsi_14":43.27,"sma_20":1740.35,"sma_60":1685.42,"sma_120":1724.78},{"date":"2025-04-02","open":1643,"high":1649,"low":1610,"close":1615,"volume":22869,"rsi_14":45.64,"sma_20":1735.9,"sma_60":1687.43,"sma_120":1722.53},{"date":"2025-04-03","open":1614,"high":1635,"low":1601,"close":1622,"volume":25611,"rsi_14":45.19,"sma_20":1731.6,"sma_60":1689.65,"sma_120":1720.36},{"date":"2025-04-04","open":1632,"high":1635,"low":1559,"close":1631,"volume":29003,"rsi_14":44.02,"sma_20":1728.15,"sma_60":1691.9,"sma_120":1718.22},{"date":"2025-04-07","open":1624,"high":1624,"low":1587,"close":1617,"volume":25501,"rsi_14":39.58,"sma_20":1724.75,"sma_60":1693.52,"sma_120":1716.13},{"date":"2025-04-08","open":1633,"high":1654,"low":1619,"close":1649,"volume":52154,"rsi_14":46.89,"sma_20":1725.05,"sma_60":1695.48,"sma_120":1714.36},{"date":"2025-04-09","open":1631,"high":1657,"low":1631,"close":1644,"volume":20772,"rsi_14":41.41,"sma_20":1725.15,"sma_60":1697.37,"sma_120":1712.46},{"date":"2025-04-10","open":1756,"high":1756,"low":1652,"close":1695,"volume":108587,"rsi_14":56.94,"sma_20":1728.35,"sma_60":1700.02,"sma_120":1711.04},{"date":"2025-04-11","open":1697,"high":1805,"low":1697,"close":1758,"volume":278688,"rsi_14":64.2,"sma_20":1734.35,"sma_60":1703.8,"sma_120":1710.1},{"date":"2025-04-14","open":1768,"high":1844,"low":1768,"close":1828,"volume":257212,"rsi_14":75.0,"sma_20":1743.35,"sma_60":1709.28,"sma_120":1709.7},{"date":"2025-04-15","open":1823,"high":1823,"low":1738,"close":1769,"volume":189319,"rsi_14":65.69,"sma_20":1748.85,"sma_60":1713.63,"sma_120":1708.87},{"date":"2025-04-16","open":1770,"high":1820,"low":1770,"close":1801,"volume":107428,"rsi_14":70.35,"sma_20":1756.05,"sma_60":1718.73,"sma_120":1708.55},{"date":"2025-04-17","open":1801,"high":1868,"low":1798,"close":1822,"volume":71378,"rsi_14":73.67,"sma_20":1763.25,"sma_60":1724.13,"sma_120":1708.53},{"date":"2025-04-18","open":1822,"high":1835,"low":1784,"close":1828,"volume":56054,"rsi_14":81.34,"sma_20":1772.2,"sma_60":1729.73,"sma_120":1708.75},{"date":"2025-04-21","open":1837,"high":2140,"low":1829,"close":1960,"volume":2300094,"rsi_14":84.72,"sma_20":1787.65,"sma_60":1737.98,"sma_120":1709.65},{"date":"2025-04-22","open":1941,"high":2022,"low":1898,"close":1927,"volume":484758,"rsi_14":79.32,"sma_20":1802.55,"sma_60":1745.72,"sma_120":1710.92},{"date":"2025-04-23","open":1974,"high":1979,"low":1908,"close":1927,"volume":192894,"rsi_14":79.02,"sma_20":1817.8,"sma_60":1753.42,"sma_120":1712.46},{"date":"2025-04-24","open":1932,"high":1951,"low":1886,"close":1913,"volume":130803,"rsi_14":76.57,"sma_20":1833.05,"sma_60":1761.12,"sma_120":1713.72},{"date":"2025-04-25","open":1889,"high":1946,"low":1889,"close":1946,"volume":73899,"rsi_14":79.83,"sma_20":1850.7,"sma_60":1769.17,"sma_120":1715.27},{"date":"2025-04-28","open":1955,"high":1955,"low":1894,"close":1894,"volume":91482,"rsi_14":71.43,"sma_20":1867.75,"sma_60":1776.25,"sma_120":1716.27},{"date":"2025-04-29","open":1894,"high":1913,"low":1894,"close":1908,"volume":62171,"rsi_14":72.71,"sma_20":1883.4,"sma_60":1783.77,"sma_120":1717.42},{"date":"2025-04-30","open":1908,"high":1922,"low":1891,"close":1908,"volume":61655,"rsi_14":70.07,"sma_20":1898.85,"sma_60":1791.23,"sma_120":1718.67},{"date":"2025-05-02","open":1908,"high":1917,"low":1869,"close":1913,"volume":75289,"rsi_14":66.4,"sma_20":1914.15,"sma_60":1798.8,"sma_120":1719.99},{"date":"2025-05-07","open":1898,"high":1922,"low":1881,"close":1917,"volume":89747,"rsi_14":60.98,"sma_20":1929.25,"sma_60":1806.47,"sma_120":1721.42},{"date":"2025-05-08","open":1951,"high":1951,"low":1895,"close":1913,"volume":77385,"rsi_14":70.35,"sma_20":1944.8,"sma_60":1814.1,"sma_120":1722.78},{"date":"2025-05-09","open":1941,"high":1941,"low":1898,"close":1913,"volume":63230,"rsi_14":67.36,"sma_20":1958.7,"sma_60":1820.52,"sma_120":1724.44},{"date":"2025-05-12","open":1913,"high":1965,"low":1898,"close":1955,"volume":129194,"rsi_14":69.44,"sma_20":1975.1,"sma_60":1827.52,"sma_120":1726.5},{"date":"2025-05-13","open":1974,"high":2055,"low":1955,"close":2022,"volume":248531,"rsi_14":74.06,"sma_20":1992.3,"sma_60":1833.98,"sma_120":1729.33},{"date":"2025-05-14","open":2026,"high":2050,"low":1984,"close":2012,"volume":105906,"rsi_14":59.32,"sma_20":2005.7,"sma_60":1841.02,"sma_120":1732.71},{"date":"2025-05-15","open":1993,"high":2026,"low":1974,"close":2003,"volume":85641,"rsi_14":64.81,"sma_20":2014.9,"sma_60":1847.9,"sma_120":1736.47},{"date":"2025-05-16","open":1984,"high":1988,"low":1839,"close":1932,"volume":156605,"rsi_14":50.72,"sma_20":2023.45,"sma_60":1853.25,"sma_120":1739.59},{"date":"2025-05-19","open":1979,"high":2012,"low":1897,"close":1988,"volume":119055,"rsi_14":60.26,"sma_20":2033.3,"sma_60":1858.12,"sma_120":1743.35},{"date":"2025-05-20","open":1974,"high":2064,"low":1974,"close":2017,"volume":141522,"rsi_14":59.74,"sma_20":2043.55,"sma_60":1863.7,"sma_120":1747.35},{"date":"2025-05-21","open":2041,"high":2045,"low":1984,"close":2045,"volume":132702,"rsi_14":72.22,"sma_20":2055.0,"sma_60":1869.57,"sma_120":1751.39},{"date":"2025-05-22","open":2045,"high":2060,"low":1840,"close":1845,"volume":448406,"rsi_14":44.06,"sma_20":2048.95,"sma_60":1871.22,"sma_120":1753.78},{"date":"2025-05-23","open":1813,"high":1845,"low":1783,"close":1813,"volume":159172,"rsi_14":41.53,"sma_20":2042.95,"sma_60":1872.13,"sma_120":1755.84},{"date":"2025-05-26","open":1814,"high":1824,"low":1792,"close":1816,"volume":75403,"rsi_14":41.33,"sma_20":2037.1,"sma_60":1873.35,"sma_120":1757.5},{"date":"2025-05-27","open":1826,"high":1826,"low":1792,"close":1820,"volume":69562,"rsi_14":41.33,"sma_20":2032.25,"sma_60":1874.48,"sma_120":1759.05},{"date":"2025-05-28","open":1811,"high":1839,"low":1811,"close":1822,"volume":87644,"rsi_14":41.88,"sma_20":2025.75,"sma_60":1876.1,"sma_120":1760.56},{"date":"2025-05-29","open":1836,"high":1848,"low":1821,"close":1842,"volume":43570,"rsi_14":43.89,"sma_20":2023.05,"sma_60":1878.3,"sma_120":1762.6},{"date":"2025-05-30","open":1842,"high":1851,"low":1823,"close":1840,"volume":44003,"rsi_14":39.25,"sma_20":2019.5,"sma_60":1881.08,"sma_120":1764.47},{"date":"2025-06-02","open":1840,"high":1875,"low":1830,"close":1865,"volume":67912,"rsi_14":34.1,"sma_20":2017.25,"sma_60":1884.0,"sma_120":1766.91},{"date":"2025-06-04","open":1885,"high":1941,"low":1865,"close":1936,"volume":109816,"rsi_14":43.15,"sma_20":2018.5,"sma_60":1888.08,"sma_120":1769.99},{"date":"2025-06-05","open":1936,"high":1984,"low":1917,"close":1974,"volume":164810,"rsi_14":47.56,"sma_20":2021.5,"sma_60":1892.97,"sma_120":1773.74},{"date":"2025-06-09","open":1998,"high":2069,"low":1984,"close":2031,"volume":292480,"rsi_14":58.76,"sma_20":2027.75,"sma_60":1899.1,"sma_120":1778.45},{"date":"2025-06-10","open":2031,"high":2050,"low":1946,"close":1965,"volume":115784,"rsi_14":47.95,"sma_20":2030.5,"sma_60":1904.75,"sma_120":1782.53},{"date":"2025-06-11","open":2022,"high":2022,"low":1936,"close":1955,"volume":135154,"rsi_14":44.48,"sma_20":2030.5,"sma_60":1910.25,"sma_120":1786.53},{"date":"2025-06-12","open":2003,"high":2055,"low":1979,"close":2031,"volume":238296,"rsi_14":48.83,"sma_20":2031.0,"sma_60":1917.22,"sma_120":1791.55},{"date":"2025-06-13","open":2060,"high":2060,"low":1969,"close":1988,"volume":208089,"rsi_14":65.96,"sma_20":2029.75,"sma_60":1923.27,"sma_120":1795.63},{"date":"2025-06-16","open":1979,"high":2026,"low":1946,"close":2012,"volume":98762,"rsi_14":72.63,"sma_20":2030.25,"sma_60":1929.5,"sma_120":1799.64},{"date":"2025-06-17","open":2031,"high":2041,"low":1979,"close":1984,"volume":115081,"rsi_14":68.02,"sma_20":2033.0,"sma_60":1935.1,"sma_120":1803.38},{"date":"2025-06-18","open":1998,"high":2093,"low":1998,"close":2079,"volume":348365,"rsi_14":73.21,"sma_20":2037.75,"sma_60":1942.37,"sma_120":1807.96},{"date":"2025-06-19","open":2079,"high":2098,"low":2055,"close":2088,"volume":136507,"rsi_14":73.57,"sma_20":2041.5,"sma_60":1949.43,"sma_120":1812.6},{"date":"2025-06-20","open":2098,"high":2136,"low":2074,"close":2107,"volume":193526,"rsi_14":73.52,"sma_20":2044.75,"sma_60":1957.32,"sma_120":1817.35},{"date":"2025-06-23","open":2069,"high":2159,"low":2050,"close":2074,"volume":241870,"rsi_14":69.65,"sma_20":2056.8,"sma_60":1964.47,"sma_120":1821.85},{"date":"2025-06-24","open":2083,"high":2178,"low":2083,"close":2150,"volume":379200,"rsi_14":72.06,"sma_20":2074.55,"sma_60":1973.35,"sma_120":1826.99},{"date":"2025-06-25","open":2174,"high":2174,"low":2069,"close":2088,"volume":193876,"rsi_14":61.94,"sma_20":2088.9,"sma_60":1981.27,"sma_120":1831.64},{"date":"2025-06-26","open":2117,"high":2117,"low":2041,"close":2064,"volume":137507,"rsi_14":57.25,"sma_20":2101.75,"sma_60":1989.02,"sma_120":1836.01},{"date":"2025-06-27","open":2069,"high":2083,"low":1993,"close":2026,"volume":142938,"rsi_14":49.61,"sma_20":2112.5,"sma_60":1996.32,"sma_120":1839.97},{"date":"2025-06-30","open":2026,"high":2055,"low":1984,"close":2017,"volume":103243,"rsi_14":54.78,"sma_20":2121.7,"sma_60":2004.17,"sma_120":1843.97},{"date":"2025-07-01","open":2060,"high":2093,"low":2017,"close":2088,"volume":152181,"rsi_14":60.94,"sma_20":2134.75,"sma_60":2012.55,"sma_120":1848.98},{"date":"2025-07-02","open":2074,"high":2093,"low":2036,"close":2055,"volume":86611,"rsi_14":52.1,"sma_20":2144.75,"sma_60":2020.28,"sma_120":1853.86},{"date":"2025-07-03","open":2050,"high":2107,"low":2045,"close":2055,"volume":127341,"rsi_14":56.36,"sma_20":2151.0,"sma_60":2027.88,"sma_120":1858.77},{"date":"2025-07-04","open":2055,"high":2083,"low":2022,"close":2026,"volume":99777,"rsi_14":51.35,"sma_20":2153.75,"sma_60":2034.83,"sma_120":1863.37},{"date":"2025-07-07","open":2026,"high":2069,"low":2012,"close":2036,"volume":45968,"rsi_14":55.14,"sma_20":2154.0,"sma_60":2042.18,"sma_120":1867.85},{"date":"2025-07-08","open":2045,"high":2126,"low":2031,"close":2093,"volume":156893,"rsi_14":51.52,"sma_20":2160.75,"sma_60":2049.98,"sma_120":1872.73},{"date":"2025-07-09","open":2093,"high":2159,"low":2074,"close":2126,"volume":139220,"rsi_14":53.85,"sma_20":2169.75,"sma_60":2058.45,"sma_120":1877.91},{"date":"2025-07-10","open":2164,"high":2212,"low":2117,"close":2178,"volume":232183,"rsi_14":56.76,"sma_20":2177.5,"sma_60":2066.93,"sma_120":1883.47},{"date":"2025-07-11","open":2178,"high":2197,"low":2145,"close":2145,"volume":110185,"rsi_14":56.76,"sma_20":2185.75,"sma_60":2073.73,"sma_120":1888.77},{"date":"2025-07-14","open":2145,"high":2183,"low":2145,"close":2155,"volume":62733,"rsi_14":50.52,"sma_20":2193.25,"sma_60":2079.47,"sma_120":1894.38},{"date":"2025-07-15","open":2155,"high":2178,"low":2145,"close":2155,"volume":88014,"rsi_14":58.33,"sma_20":2202.25,"sma_60":2086.23,"sma_120":1899.93},{"date":"2025-07-16","open":2155,"high":2174,"low":2121,"close":2121,"volume":87244,"rsi_14":56.98,"sma_20":2204.5,"sma_60":2091.85,"sma_120":1905.29},{"date":"2025-07-17","open":2121,"high":2136,"low":2107,"close":2107,"volume":47860,"rsi_14":60.49,"sma_20":2205.5,"sma_60":2096.85,"sma_120":1910.49},{"date":"2025-07-18","open":2107,"high":2121,"low":2079,"close":2093,"volume":62809,"rsi_14":59.76,"sma_20":2204.75,"sma_60":2101.5,"sma_120":1915.62},{"date":"2025-07-21","open":2126,"high":2126,"low":2079,"close":2107,"volume":39121,"rsi_14":52.86,"sma_20":2206.5,"sma_60":2104.08,"sma_120":1921.03},{"date":"2025-07-22","open":2112,"high":2131,"low":2083,"close":2112,"volume":59625,"rsi_14":59.38,"sma_20":2204.5,"sma_60":2107.33,"sma_120":1926.53},{"date":"2025-07-23","open":2117,"high":2131,"low":2083,"close":2093,"volume":31223,"rsi_14":55.88,"sma_20":2204.75,"sma_60":2110.25,"sma_120":1931.83},{"date":"2025-07-24","open":2093,"high":2140,"low":2031,"close":2083,"volume":138468,"rsi_14":59.38,"sma_20":2205.75,"sma_60":2113.25,"sma_120":1937.18},{"date":"2025-07-25","open":2083,"high":2093,"low":2050,"close":2093,"volume":36825,"rsi_14":59.38,"sma_20":2209.25,"sma_60":2115.83,"sma_120":1942.5},{"date":"2025-07-28","open":2083,"high":2083,"low":2041,"close":2060,"volume":69131,"rsi_14":44.07,"sma_20":2211.5,"sma_60":2118.75,"sma_120":1947.5},{"date":"2025-07-29","open":2060,"high":2069,"low":2031,"close":2069,"volume":35380,"rsi_14":38.89,"sma_20":2210.5,"sma_60":2121.58,"sma_120":1952.67},{"date":"2025-07-30","open":2069,"high":2079,"low":2050,"close":2079,"volume":27868,"rsi_14":26.67,"sma_20":2211.75,"sma_60":2124.58,"sma_120":1957.91},{"date":"2025-07-31","open":2079,"high":2088,"low":2041,"close":2069,"volume":33358,"rsi_14":30.0,"sma_20":2212.5,"sma_60":2127.33,"sma_120":1963.07},{"date":"2025-08-01","open":2069,"high":2069,"low":1993,"close":2003,"volume":135168,"rsi_14":19.23,"sma_20":2211.25,"sma_60":2128.83,"sma_120":1967.65},{"date":"2025-08-04","open":2007,"high":2060,"low":1993,"close":2055,"volume":64165,"rsi_14":33.33,"sma_20":2212.25,"sma_60":2131.33,"sma_120":1972.72},{"date":"2025-08-05","open":2045,"high":2079,"low":2045,"close":2055,"volume":42093,"rsi_14":37.5,"sma_20":2210.25,"sma_60":2133.83,"sma_120":1977.17},{"date":"2025-08-06","open":2069,"high":2069,"low":2036,"close":2055,"volume":33790,"rsi_14":39.62,"sma_20":2206.5,"sma_60":2135.58,"sma_120":1981.55},{"date":"2025-08-07","open":2055,"high":2083,"low":2045,"close":2060,"volume":29844,"rsi_14":43.14,"sma_20":2200.25,"sma_60":2136.25,"sma_120":1985.12},{"date":"2025-08-08","open":2060,"high":2074,"low":2041,"close":2050,"volume":24775,"rsi_14":38.0,"sma_20":2195.25,"sma_60":2136.92,"sma_120":1988.97},{"date":"2025-08-11","open":2031,"high":2074,"low":2022,"close":2055,"volume":56706,"rsi_14":38.0,"sma_20":2190.0,"sma_60":2137.83,"sma_120":1992.87},{"date":"2025-08-12","open":2064,"high":2079,"low":2045,"close":2050,"volume":37478,"rsi_14":40.43,"sma_20":2184.5,"sma_60":2139.92,"sma_120":1996.58},{"date":"2025-08-13","open":2050,"high":2254,"low":2041,"close":2102,"volume":700496,"rsi_14":53.57,"sma_20":2183.5,"sma_60":2141.92,"sma_120":2000.02},{"date":"2025-08-14","open":2102,"high":2121,"low":2079,"close":2107,"volume":77735,"rsi_14":52.73,"sma_20":2183.5,"sma_60":2143.5,"sma_120":2003.6},{"date":"2025-08-18","open":2112,"high":2164,"low":2112,"close":2126,"volume":144422,"rsi_14":63.46,"sma_20":2185.25,"sma_60":2144.92,"sma_120":2007.24},{"date":"2025-08-19","open":2126,"high":2140,"low":2083,"close":2102,"volume":53431,"rsi_14":56.36,"sma_20":2185.0,"sma_60":2149.43,"sma_120":2010.33},{"date":"2025-08-20","open":2102,"high":2102,"low":2036,"close":2060,"volume":73691,"rsi_14":46.77,"sma_20":2182.25,"sma_60":2153.77,"sma_120":2012.95},{"date":"2025-08-21","open":2069,"high":2088,"low":2060,"close":2060,"volume":60639,"rsi_14":48.33,"sma_20":2180.5,"sma_60":2158.05,"sma_120":2015.7},{"date":"2025-08-22","open":2088,"high":2088,"low":2045,"close":2045,"volume":42277,"rsi_14":59.18,"sma_20":2178.5,"sma_60":2162.0,"sma_120":2018.24},{"date":"2025-08-25","open":2069,"high":2079,"low":2055,"close":2060,"volume":28945,"rsi_14":51.22,"sma_20":2176.75,"sma_60":2166.17,"sma_120":2021.13},{"date":"2025-08-26","open":2064,"high":2074,"low":2041,"close":2050,"volume":33688,"rsi_14":48.84,"sma_20":2176.25,"sma_60":2169.82,"sma_120":2024.06},{"date":"2025-08-27","open":2069,"high":2069,"low":1984,"close":2031,"volume":82717,"rsi_14":44.68,"sma_20":2174.25,"sma_60":2173.17,"sma_120":2027.12},{"date":"2025-08-28","open":2045,"high":2050,"low":2022,"close":2031,"volume":26723,"rsi_14":43.48,"sma_20":2171.75,"sma_60":2176.08,"sma_120":2030.04},{"date":"2025-08-29","open":2031,"high":2050,"low":2017,"close":2031,"volume":34813,"rsi_14":45.45,"sma_20":2169.75,"sma_60":2177.75,"sma_120":2032.92},{"date":"2025-09-01","open":2026,"high":2031,"low":1993,"close":2012,"volume":40897,"rsi_14":40.43,"sma_20":2170.25,"sma_60":2178.42,"sma_120":2035.69},{"date":"2025-09-02","open":2012,"high":2031,"low":2007,"close":2012,"volume":39570,"rsi_14":41.3,"sma_20":2168.0,"sma_60":2178.08,"sma_120":2038.59},{"date":"2025-09-03","open":2022,"high":2031,"low":2012,"close":2026,"volume":14743,"rsi_14":28.95,"sma_20":2166.5,"sma_60":2179.17,"sma_120":2041.96},{"date":"2025-09-04","open":2031,"high":2050,"low":2022,"close":2041,"volume":34355,"rsi_14":32.5,"sma_20":2165.75,"sma_60":2180.67,"sma_120":2045.46},{"date":"2025-09-05","open":2055,"high":2055,"low":2026,"close":2050,"volume":17864,"rsi_14":28.95,"sma_20":2165.25,"sma_60":2181.0,"sma_120":2049.11},{"date":"2025-09-08","open":2064,"high":2064,"low":2003,"close":2022,"volume":83883,"rsi_14":28.21,"sma_20":2163.75,"sma_60":2181.58,"sma_120":2052.43},{"date":"2025-09-09","open":2064,"high":2102,"low":2036,"close":2074,"volume":144220,"rsi_14":53.66,"sma_20":2164.75,"sma_60":2182.67,"sma_120":2056.08},{"date":"2025-09-10","open":2079,"high":2093,"low":2060,"close":2079,"volume":70932,"rsi_14":54.76,"sma_20":2166.25,"sma_60":2184.33,"sma_120":2059.72},{"date":"2025-09-11","open":2093,"high":2117,"low":2079,"close":2102,"volume":153069,"rsi_14":63.64,"sma_20":2166.25,"sma_60":2184.75,"sma_120":2063.56},{"date":"2025-09-12","open":2112,"high":2126,"low":2079,"close":2112,"volume":120210,"rsi_14":62.79,"sma_20":2166.5,"sma_60":2185.17,"sma_120":2067.3},{"date":"2025-09-15","open":2112,"high":2131,"low":2088,"close":2117,"volume":139864,"rsi_14":66.67,"sma_20":2166.0,"sma_60":2185.33,"sma_120":2071.32},{"date":"2025-09-16","open":2102,"high":2126,"low":2083,"close":2088,"volume":108172,"rsi_14":63.64,"sma_20":2165.25,"sma_60":2185.58,"sma_120":2075.03},{"date":"2025-09-17","open":2102,"high":2102,"low":2060,"close":2088,"volume":76732,"rsi_14":63.64,"sma_20":2166.75,"sma_60":2184.5,"sma_120":2078.93},{"date":"2025-09-18","open":2098,"high":2102,"low":2083,"close":2093,"volume":38160,"rsi_14":64.44,"sma_20":2168.5,"sma_60":2184.58,"sma_120":2082.93},{"date":"2025-09-19","open":2205,"high":2230,"low":2195,"close":2210,"volume":76048,"rsi_14":71.43,"sma_20":2171.25,"sma_60":2185.17,"sma_120":2087.09},{"date":"2025-09-22","open":2112,"high":2136,"low":2079,"close":2121,"volume":103290,"rsi_14":74.47,"sma_20":2174.5,"sma_60":2186.83,"sma_120":2091.57},{"date":"2025-09-23","open":2107,"high":2121,"low":2083,"close":2107,"volume":93524,"rsi_14":68.09,"sma_20":2177.5,"sma_60":2188.42,"sma_120":2096.29},{"date":"2025-09-24","open":2107,"high":2107,"low":2074,"close":2088,"volume":79267,"rsi_14":60.42,"sma_20":2180.5,"sma_60":2188.42,"sma_120":2100.48},{"date":"2025-09-25","open":2088,"high":2107,"low":2079,"close":2098,"volume":43711,"rsi_14":60.42,"sma_20":2184.0,"sma_60":2189.17,"sma_120":2104.72},{"date":"2025-09-26","open":2098,"high":2098,"low":2060,"close":2060,"volume":60766,"rsi_14":58.0,"sma_20":2185.5,"sma_60":2189.25,"sma_120":2108.57},{"date":"2025-09-29","open":2060,"high":2088,"low":2055,"close":2083,"volume":19138,"rsi_14":52.27,"sma_20":2189.25,"sma_60":2190.25,"sma_120":2112.54},{"date":"2025-09-30","open":2083,"high":2098,"low":2079,"close":2083,"volume":40989,"rsi_14":51.16,"sma_20":2193.0,"sma_60":2191.08,"sma_120":2116.63},{"date":"2025-10-01","open":2093,"high":2093,"low":2060,"close":2060,"volume":74823,"rsi_14":39.53,"sma_20":2194.75,"sma_60":2190.5,"sma_120":2120.24},{"date":"2025-10-02","open":2064,"high":2093,"low":2055,"close":2083,"volume":67020,"rsi_14":44.68,"sma_20":2197.25,"sma_60":2189.83,"sma_120":2124.14},{"date":"2025-10-10","open":2088,"high":2088,"low":2036,"close":2055,"volume":126043,"rsi_14":37.74,"sma_20":2197.5,"sma_60":2187.67,"sma_120":2127.3},{"date":"2025-10-13","open":2036,"high":2055,"low":2003,"close":2045,"volume":31800,"rsi_14":40.82,"sma_20":2198.75,"sma_60":2185.92,"sma_120":2129.82},{"date":"2025-10-14","open":2055,"high":2055,"low":2017,"close":2041,"volume":83904,"rsi_14":40.0,"sma_20":2197.0,"sma_60":2183.92,"sma_120":2131.69},{"date":"2025-10-15","open":2041,"high":2069,"low":2031,"close":2055,"volume":56906,"rsi_14":42.31,"sma_20":2195.75,"sma_60":2182.17,"sma_120":2134.2},{"date":"2025-10-16","open":2064,"high":2083,"low":2036,"close":2041,"volume":107116,"rsi_14":38.89,"sma_20":2192.5,"sma_60":2180.75,"sma_120":2136.3},{"date":"2025-10-17","open":2041,"high":2060,"low":2026,"close":2050,"volume":83427,"rsi_14":35.29,"sma_20":2189.25,"sma_60":2179.75,"sma_120":2138.3},{"date":"2025-10-20","open":2060,"high":2060,"low":2026,"close":2050,"volume":35073,"rsi_14":37.5,"sma_20":2185.75,"sma_60":2179.0,"sma_120":2140.25},{"date":"2025-10-21","open":2050,"high":2088,"low":2036,"close":2050,"volume":51355,"rsi_14":40.91,"sma_20":2183.75,"sma_60":2178.0,"sma_120":2141.04},{"date":"2025-10-22","open":2060,"high":2060,"low":2026,"close":2060,"volume":59534,"rsi_14":40.91,"sma_20":2182.25,"sma_60":2177.08,"sma_120":2142.21},{"date":"2025-10-23","open":2060,"high":2064,"low":2031,"close":2041,"volume":75883,"rsi_14":45.0,"sma_20":2179.5,"sma_60":2176.17,"sma_120":2143.21},{"date":"2025-10-24","open":2045,"high":2079,"low":2031,"close":2045,"volume":100809,"rsi_14":38.89,"sma_20":2176.75,"sma_60":2175.5,"sma_120":2144.38},{"date":"2025-10-27","open":2050,"high":2107,"low":2045,"close":2074,"volume":202805,"rsi_14":47.62,"sma_20":2174.25,"sma_60":2175.17,"sma_120":2145.5},{"date":"2025-10-28","open":2079,"high":2093,"low":2064,"close":2093,"volume":148043,"rsi_14":58.54,"sma_20":2173.5,"sma_60":2175.75,"sma_120":2147.25},{"date":"2025-10-29","open":2088,"high":2098,"low":2064,"close":2074,"volume":86329,"rsi_14":46.15,"sma_20":2172.75,"sma_60":2175.83,"sma_120":2148.71},{"date":"2025-10-30","open":2069,"high":2079,"low":2041,"close":2045,"volume":111258,"rsi_14":47.37,"sma_20":2170.0,"sma_60":2175.25,"sma_120":2149.92},{"date":"2025-10-31","open":2069,"high":2069,"low":2022,"close":2026,"volume":106054,"rsi_14":45.0,"sma_20":2168.25,"sma_60":2174.5,"sma_120":2150.92},{"date":"2025-11-03","open":2050,"high":2064,"low":2017,"close":2031,"volume":147703,"rsi_14":47.5,"sma_20":2165.5,"sma_60":2175.0,"sma_120":2151.92},{"date":"2025-11-04","open":2022,"high":2031,"low":1946,"close":1974,"volume":217524,"rsi_14":32.65,"sma_20":2159.75,"sma_60":2173.58,"sma_120":2152.46},{"date":"2025-11-05","open":1969,"high":1974,"low":1903,"close":1951,"volume":105671,"rsi_14":31.37,"sma_20":2154.0,"sma_60":2171.75,"sma_120":2152.79},{"date":"2025-11-06","open":1965,"high":1979,"low":1917,"close":1936,"volume":86958,"rsi_14":26.92,"sma_20":2146.0,"sma_60":2169.67,"sma_120":2152.62},{"date":"2025-11-07","open":1941,"high":1951,"low":1908,"close":1951,"volume":176583,"rsi_14":30.91,"sma_20":2140.5,"sma_60":2167.75,"sma_120":2152.0},{"date":"2025-11-10","open":1946,"high":1993,"low":1936,"close":1993,"volume":43059,"rsi_14":40.62,"sma_20":2137.75,"sma_60":2166.75,"sma_120":2151.83},{"date":"2025-11-11","open":2012,"high":2026,"low":1984,"close":1998,"volume":87844,"rsi_14":39.68,"sma_20":2135.5,"sma_60":2165.75,"sma_120":2151.79},{"date":"2025-11-12","open":1993,"high":2022,"low":1988,"close":2017,"volume":54150,"rsi_14":46.03,"sma_20":2133.5,"sma_60":2165.17,"sma_120":2152.54},{"date":"2025-11-13","open":2026,"high":2036,"low":2007,"close":2012,"volume":55573,"rsi_14":44.44,"sma_20":2132.0,"sma_60":2163.58,"sma_120":2152.75},{"date":"2025-11-14","open":2012,"high":2036,"low":1998,"close":2017,"volume":103187,"rsi_14":39.66,"sma_20":2130.25,"sma_60":2162.0,"sma_120":2152.75},{"date":"2025-11-17","open":2017,"high":2017,"low":1955,"close":1965,"volume":172153,"rsi_14":29.23,"sma_20":2125.75,"sma_60":2159.17,"sma_120":2152.04},{"date":"2025-11-18","open":1955,"high":1969,"low":1932,"close":1936,"volume":89231,"rsi_14":28.36,"sma_20":2119.75,"sma_60":2156.25,"sma_120":2152.84},{"date":"2025-11-19","open":1936,"high":1974,"low":1932,"close":1955,"volume":62941,"rsi_14":35.38,"sma_20":2114.25,"sma_60":2154.42,"sma_120":2154.09},{"date":"2025-11-20","open":1955,"high":1993,"low":1955,"close":1988,"volume":64844,"rsi_14":44.12,"sma_20":2111.5,"sma_60":2153.17,"sma_120":2155.61},{"date":"2025-11-21","open":1965,"high":1984,"low":1951,"close":1974,"volume":41109,"rsi_14":41.43,"sma_20":2107.75,"sma_60":2151.92,"sma_120":2156.96},{"date":"2025-11-24","open":1984,"high":1993,"low":1965,"close":1969,"volume":52180,"rsi_14":49.15,"sma_20":2102.25,"sma_60":2150.33,"sma_120":2158.25},{"date":"2025-11-25","open":1988,"high":1993,"low":1955,"close":1969,"volume":52280,"rsi_14":53.7,"sma_20":2095.75,"sma_60":2148.92,"sma_120":2159.37},{"date":"2025-11-26","open":1955,"high":1993,"low":1955,"close":1984,"volume":103791,"rsi_14":59.26,"sma_20":2091.0,"sma_60":2148.08,"sma_120":2160.62},{"date":"2025-11-27","open":1984,"high":1993,"low":1951,"close":1979,"volume":59898,"rsi_14":55.77,"sma_20":2087.5,"sma_60":2147.17,"sma_120":2161.62},{"date":"2025-11-28","open":1984,"high":2031,"low":1979,"close":2017,"volume":150264,"rsi_14":54.9,"sma_20":2087.0,"sma_60":2146.92,"sma_120":2162.33},{"date":"2025-12-01","open":2031,"high":2069,"low":2022,"close":2050,"volume":178200,"rsi_14":59.65,"sma_20":2088.0,"sma_60":2147.58,"sma_120":2163.0},{"date":"2025-12-02","open":2050,"high":2107,"low":2036,"close":2060,"volume":236844,"rsi_14":58.18,"sma_20":2092.5,"sma_60":2148.42,"sma_120":2163.25},{"date":"2025-12-03","open":2069,"high":2102,"low":2055,"close":2098,"volume":108767,"rsi_14":64.52,"sma_20":2100.25,"sma_60":2149.67,"sma_120":2164.42},{"date":"2025-12-04","open":2102,"high":2112,"low":2076,"close":2083,"volume":63179,"rsi_14":60.94,"sma_20":2108.0,"sma_60":2150.42,"sma_120":2165.54},{"date":"2025-12-05","open":2083,"high":2107,"low":2079,"close":2102,"volume":68773,"rsi_14":75.44,"sma_20":2116.0,"sma_60":2151.33,"sma_120":2166.17},{"date":"2025-12-08","open":2117,"high":2164,"low":2112,"close":2131,"volume":309381,"rsi_14":85.96,"sma_20":2123.25,"sma_60":2153.25,"sma_120":2167.42},{"date":"2025-12-09","open":2131,"high":2136,"low":2112,"close":2121,"volume":60758,"rsi_14":81.82,"sma_20":2129.75,"sma_60":2154.08,"sma_120":2168.38},{"date":"2025-12-10","open":2107,"high":2126,"low":2098,"close":2107,"volume":75547,"rsi_14":74.51,"sma_20":2134.5,"sma_60":2154.58,"sma_120":2169.46},{"date":"2025-12-11","open":2107,"high":2150,"low":2107,"close":2112,"volume":59961,"rsi_14":79.59,"sma_20":2139.75,"sma_60":2154.75,"sma_120":2169.75},{"date":"2025-12-12","open":2107,"high":2145,"low":2107,"close":2140,"volume":203982,"rsi_14":83.33,"sma_20":2146.25,"sma_60":2155.25,"sma_120":2170.21},{"date":"2025-12-15","open":2159,"high":2202,"low":2145,"close":2193,"volume":234855,"rsi_14":86.15,"sma_20":2158.25,"sma_60":2156.58,"sma_120":2170.96},{"date":"2025-12-16","open":2193,"high":2193,"low":2150,"close":2183,"volume":106876,"rsi_14":82.81,"sma_20":2171.25,"sma_60":2158.25,"sma_120":2171.92},{"date":"2025-12-17","open":2183,"high":2193,"low":2155,"close":2159,"volume":73069,"rsi_14":77.94,"sma_20":2182.0,"sma_60":2159.5,"sma_120":2172.0},{"date":"2025-12-18","open":2159,"high":2178,"low":2150,"close":2159,"volume":91105,"rsi_14":75.0,"sma_20":2191.0,"sma_60":2160.67,"sma_120":2172.62},{"date":"2025-12-19","open":2212,"high":2363,"low":2164,"close":2287,"volume":836836,"rsi_14":81.25,"sma_20":2207.5,"sma_60":2164.0,"sma_120":2174.58},{"date":"2025-12-22","open":2349,"high":2349,"low":2273,"close":2302,"volume":349923,"rsi_14":81.48,"sma_20":2225.0,"sma_60":2167.17,"sma_120":2177.0},{"date":"2025-12-23","open":2297,"high":2297,"low":2188,"close":2216,"volume":264688,"rsi_14":63.74,"sma_20":2238.0,"sma_60":2169.08,"sma_120":2178.75},{"date":"2025-12-24","open":2216,"high":2240,"low":2202,"close":2226,"volume":115029,"rsi_14":66.67,"sma_20":2250.75,"sma_60":2171.5,"sma_120":2179.96},{"date":"2025-12-26","open":2235,"high":2268,"low":2226,"close":2240,"volume":457340,"rsi_14":66.29,"sma_20":2264.5,"sma_60":2174.0,"sma_120":2181.58},{"date":"2025-12-29","open":2270,"high":2270,"low":2180,"close":2180,"volume":308817,"rsi_14":44.54,"sma_20":2267.25,"sma_60":2174.17,"sma_120":2181.71},{"date":"2025-12-30","open":2190,"high":2195,"low":2130,"close":2140,"volume":266305,"rsi_14":42.4,"sma_20":2266.25,"sma_60":2173.25,"sma_120":2181.75},{"date":"2026-01-02","open":2120,"high":2135,"low":2080,"close":2095,"volume":205173,"rsi_14":40.46,"sma_20":2262.5,"sma_60":2171.58,"sma_120":2181.33},{"date":"2026-01-05","open":2090,"high":2100,"low":2035,"close":2050,"volume":164430,"rsi_14":37.41,"sma_20":2254.5,"sma_60":2169.58,"sma_120":2180.04},{"date":"2026-01-06","open":2070,"high":2075,"low":2020,"close":2045,"volume":103362,"rsi_14":34.33,"sma_20":2247.0,"sma_60":2167.0,"sma_120":2178.42},{"date":"2026-01-07","open":2055,"high":2055,"low":2010,"close":2015,"volume":118884,"rsi_14":27.13,"sma_20":2237.0,"sma_60":2164.5,"sma_120":2176.08},{"date":"2026-01-08","open":2015,"high":2020,"low":1983,"close":1992,"volume":108828,"rsi_14":26.6,"sma_20":2224.35,"sma_60":2161.78,"sma_120":2173.85},{"date":"2026-01-09","open":1980,"high":2020,"low":1979,"close":1990,"volume":66928,"rsi_14":27.56,"sma_20":2212.1,"sma_60":2159.12,"sma_120":2171.52},{"date":"2026-01-12","open":2000,"high":2000,"low":1981,"close":1989,"volume":51136,"rsi_14":27.52,"sma_20":2200.55,"sma_60":2156.18,"sma_120":2169.18},{"date":"2026-01-13","open":1990,"high":1991,"low":1933,"close":1973,"volume":194398,"rsi_14":7.74,"sma_20":2187.95,"sma_60":2153.23,"sma_120":2166.99},{"date":"2026-01-14","open":1973,"high":2000,"low":1972,"close":1977,"volume":65175,"rsi_14":5.73,"sma_20":2174.05,"sma_60":2150.18,"sma_120":2164.97},{"date":"2026-01-15","open":1987,"high":1990,"low":1962,"close":1990,"volume":102609,"rsi_14":9.79,"sma_20":2158.05,"sma_60":2147.35,"sma_120":2163.18},{"date":"2026-01-16","open":1990,"high":2015,"low":1972,"close":1982,"volume":73285,"rsi_14":7.49,"sma_20":2142.15,"sma_60":2144.38,"sma_120":2161.19},{"date":"2026-01-19","open":1982,"high":1985,"low":1956,"close":1971,"volume":99858,"rsi_14":7.0,"sma_20":2112.3,"sma_60":2138.27,"sma_120":2159.07},{"date":"2026-01-20","open":1971,"high":2020,"low":1957,"close":1999,"volume":133045,"rsi_14":19.48,"sma_20":2091.75,"sma_60":2135.67,"sma_120":2157.36},{"date":"2026-01-21","open":2005,"high":2020,"low":1956,"close":1970,"volume":114569,"rsi_14":20.93,"sma_20":2069.0,"sma_60":2132.08,"sma_120":2155.48},{"date":"2026-01-22","open":1962,"high":1982,"low":1955,"close":1970,"volume":124110,"rsi_14":26.47,"sma_20":2050.75,"sma_60":2128.17,"sma_120":2153.53},{"date":"2026-01-23","open":1980,"high":2040,"low":1960,"close":2025,"volume":202641,"rsi_14":45.45,"sma_20":2034.75,"sma_60":2125.5,"sma_120":2152.32},{"date":"2026-01-26","open":2045,"high":2090,"low":2030,"close":2055,"volume":143171,"rsi_14":59.09,"sma_20":2019.5,"sma_60":2123.83,"sma_120":2151.28},{"date":"2026-01-27","open":2065,"high":2075,"low":2035,"close":2065,"volume":55123,"rsi_14":67.63,"sma_20":2013.75,"sma_60":2122.67,"sma_120":2150.23},{"date":"2026-01-28","open":2065,"high":2065,"low":2025,"close":2035,"volume":93516,"rsi_14":59.57,"sma_20":2008.5,"sma_60":2120.92,"sma_120":2149.03},{"date":"2026-01-29","open":2035,"high":2120,"low":2010,"close":2090,"volume":218795,"rsi_14":67.47,"sma_20":2008.25,"sma_60":2121.08,"sma_120":2148.86},{"date":"2026-01-30","open":2105,"high":2160,"low":2055,"close":2115,"volume":195279,"rsi_14":73.83,"sma_20":2011.5,"sma_60":2122.08,"sma_120":2148.44},{"date":"2026-02-02","open":2115,"high":2130,"low":2050,"close":2055,"volume":82363,"rsi_14":61.02,"sma_20":2012.0,"sma_60":2122.33,"sma_120":2147.53},{"date":"2026-02-03","open":2070,"high":2120,"low":2050,"close":2105,"volume":116766,"rsi_14":64.71,"sma_20":2016.5,"sma_60":2123.17,"sma_120":2147.03},{"date":"2026-02-04","open":2105,"high":2130,"low":2090,"close":2120,"volume":98798,"rsi_14":67.34,"sma_20":2022.9,"sma_60":2125.47,"sma_120":2146.61},{"date":"2026-02-05","open":2100,"high":2175,"low":2100,"close":2120,"volume":212058,"rsi_14":67.34,"sma_20":2029.4,"sma_60":2125.8,"sma_120":2146.28},{"date":"2026-02-06","open":2095,"high":2125,"low":2040,"close":2075,"volume":106641,"rsi_14":62.04,"sma_20":2033.7,"sma_60":2125.3,"sma_120":2145.53},{"date":"2026-02-09","open":2080,"high":2160,"low":2080,"close":2130,"volume":165061,"rsi_14":64.27,"sma_20":2041.55,"sma_60":2125.38,"sma_120":2145.28},{"date":"2026-02-10","open":2130,"high":2220,"low":2100,"close":2190,"volume":686263,"rsi_14":72.45,"sma_20":2052.2,"sma_60":2126.55,"sma_120":2145.07},{"date":"2026-02-11","open":2175,"high":2260,"low":2140,"close":2170,"volume":283260,"rsi_14":69.61,"sma_20":2061.2,"sma_60":2127.3,"sma_120":2144.65},{"date":"2026-02-12","open":2170,"high":2185,"low":2145,"close":2180,"volume":201483,"rsi_14":66.67,"sma_20":2071.1,"sma_60":2129.13,"sma_120":2144.15},{"date":"2026-02-13","open":2180,"high":2200,"low":2160,"close":2180,"volume":139235,"rsi_14":64.37,"sma_20":2081.0,"sma_60":2131.47,"sma_120":2143.86},{"date":"2026-02-19","open":2190,"high":2350,"low":2162,"close":2255,"volume":397974,"rsi_14":69.0,"sma_20":2095.2,"sma_60":2134.72,"sma_120":2144.57},{"date":"2026-02-20","open":2260,"high":2285,"low":2225,"close":2240,"volume":187666,"rsi_14":71.13,"sma_20":2107.25,"sma_60":2137.13,"sma_120":2145.15},{"date":"2026-02-23","open":2245,"high":2290,"low":2230,"close":2250,"volume":170066,"rsi_14":68.18,"sma_20":2121.25,"sma_60":2139.97,"sma_120":2145.94},{"date":"2026-02-24","open":2250,"high":2250,"low":2195,"close":2235,"volume":136731,"rsi_14":63.95,"sma_20":2134.5,"sma_60":2142.63,"sma_120":2146.48},{"date":"2026-02-25","open":2230,"high":2245,"low":2175,"close":2175,"volume":126587,"rsi_14":63.95,"sma_20":2142.0,"sma_60":2144.3,"sma_120":2146.61},{"date":"2026-02-26","open":2175,"high":2225,"low":2150,"close":2195,"volume":145894,"rsi_14":61.25,"sma_20":2147.5,"sma_60":2061.63,"sma_120":2132.69},{"date":"2026-02-27","open":2195,"high":2255,"low":2170,"close":2225,"volume":130510,"rsi_14":62.65,"sma_20":2157.0,"sma_60":2148.38,"sma_120":2147.78},{"date":"2026-03-03","open":2200,"high":2240,"low":2145,"close":2165,"volume":218303,"rsi_14":54.74,"sma_20":2163.5,"sma_60":2149.05,"sma_120":2147.98},{"date":"2026-03-04","open":2160,"high":2160,"low":1975,"close":1975,"volume":321288,"rsi_14":41.94,"sma_20":2157.75,"sma_60":2145.97,"sma_120":2146.78},{"date":"2026-03-05","open":2045,"high":2135,"low":2045,"close":2115,"volume":223486,"rsi_14":48.94,"sma_20":2157.75,"sma_60":2145.05,"sma_120":2146.73},{"date":"2026-03-06","open":2070,"high":2135,"low":2045,"close":2095,"volume":67302,"rsi_14":42.86,"sma_20":2159.75,"sma_60":2143.13,"sma_120":2146.4},{"date":"2026-03-09","open":2030,"high":2055,"low":1972,"close":1983,"volume":150761,"rsi_14":37.65,"sma_20":2153.65,"sma_60":2139.6,"sma_120":2145.01},{"date":"2026-03-10","open":2130,"high":2130,"low":2025,"close":2065,"volume":103490,"rsi_14":43.06,"sma_20":2150.9,"sma_60":2137.1,"sma_120":2144.22},{"date":"2026-03-11","open":2100,"high":2190,"low":2080,"close":2135,"volume":150738,"rsi_14":47.5,"sma_20":2151.65,"sma_60":2135.27,"sma_120":2144.26},{"date":"2026-03-12","open":2135,"high":2145,"low":2075,"close":2110,"volume":121923,"rsi_14":41.46,"sma_20":2153.4,"sma_60":2133.18,"sma_120":2143.63},{"date":"2026-03-13","open":2110,"high":2160,"low":2070,"close":2155,"volume":62366,"rsi_14":45.16,"sma_20":2154.65,"sma_60":2132.1,"sma_120":2143.34},{"date":"2026-03-16","open":2165,"high":2165,"low":2075,"close":2075,"volume":51145,"rsi_14":40.78,"sma_20":2148.9,"sma_60":2065.43,"sma_120":2135.05},{"date":"2026-03-17","open":2090,"high":2235,"low":2085,"close":2175,"volume":269843,"rsi_14":47.1,"sma_20":2149.15,"sma_60":2128.27,"sma_120":2141.76},{"date":"2026-03-18","open":2180,"high":2200,"low":2120,"close":2125,"volume":50458,"rsi_14":47.56,"sma_20":2146.4,"sma_60":2125.18,"sma_120":2140.88},{"date":"2026-03-19","open":2125,"high":2180,"low":2100,"close":2125,"volume":48058,"rsi_14":46.51,"sma_20":2143.65,"sma_60":2122.27,"sma_120":2140.26},{"date":"2026-03-20","open":2130,"high":2140,"low":2110,"close":2120,"volume":49012,"rsi_14":44.64,"sma_20":2136.9,"sma_60":2119.68,"sma_120":2139.59},{"date":"2026-03-23","open":2110,"high":2110,"low":2020,"close":2020,"volume":67710,"rsi_14":42.89,"sma_20":2125.9,"sma_60":2115.43,"sma_120":2138.05},{"date":"2026-03-24","open":2095,"high":2095,"low":2015,"close":2055,"volume":36124,"rsi_14":54.63,"sma_20":2116.15,"sma_60":2109.52,"sma_120":2136.76},{"date":"2026-03-25","open":2055,"high":2095,"low":2055,"close":2090,"volume":27351,"rsi_14":48.35,"sma_20":2108.9,"sma_60":2103.93,"sma_120":2135.55},{"date":"2026-03-26","open":2070,"high":2095,"low":2030,"close":2030,"volume":41179,"rsi_14":45.93,"sma_20":2101.65,"sma_60":2098.85,"sma_120":2133.97},{"date":"2026-03-27","open":2025,"high":2130,"low":2025,"close":2095,"volume":68017,"rsi_14":57.45,"sma_20":2096.65,"sma_60":2094.68,"sma_120":2133.09},{"date":"2026-03-30","open":2090,"high":2105,"low":2010,"close":2100,"volume":76677,"rsi_14":52.59,"sma_20":2090.4,"sma_60":2090.35,"sma_120":2132.18},{"date":"2026-03-31","open":2095,"high":2115,"low":2030,"close":2040,"volume":68641,"rsi_14":42.86,"sma_20":2084.15,"sma_60":2088.02,"sma_120":2131.09},{"date":"2026-04-01","open":2075,"high":2090,"low":2050,"close":2080,"volume":49071,"rsi_14":47.41,"sma_20":2089.15,"sma_60":2086.93,"sma_120":2130.09},{"date":"2026-04-02","open":2080,"high":2085,"low":2020,"close":2025,"volume":43912,"rsi_14":40.44,"sma_20":2084.65,"sma_60":2085.77,"sma_120":2128.68},{"date":"2026-04-03","open":2035,"high":2060,"low":2020,"close":2040,"volume":23102,"rsi_14":47.15,"sma_20":2081.9,"sma_60":2085.6,"sma_120":2127.59},{"date":"2026-04-06","open":2025,"high":2060,"low":2020,"close":2030,"volume":14324,"rsi_14":36.19,"sma_20":2084.25,"sma_60":2085.35,"sma_120":2126.18},{"date":"2026-04-07","open":2030,"high":2050,"low":1996,"close":2015,"volume":47264,"rsi_14":38.78,"sma_20":2081.75,"sma_60":2085.35,"sma_120":2124.93},{"date":"2026-04-08","open":2030,"high":2070,"low":2005,"close":2040,"volume":48304,"rsi_14":41.75,"sma_20":2077.0,"sma_60":2086.15,"sma_120":2123.97},{"date":"2026-04-09","open":2040,"high":2055,"low":2030,"close":2045,"volume":21670,"rsi_14":42.72,"sma_20":2073.75,"sma_60":2087.07,"sma_120":2123.09},{"date":"2026-04-10","open":2050,"high":2070,"low":2035,"close":2060,"volume":61085,"rsi_14":54.65,"sma_20":2069.0,"sma_60":2088.25,"sma_120":2122.22},{"date":"2026-04-13","open":2055,"high":2070,"low":2032,"close":2055,"volume":28582,"rsi_14":50.0,"sma_20":2068.0,"sma_60":2089.62,"sma_120":2121.43},{"date":"2026-04-14","open":2055,"high":2140,"low":2055,"close":2095,"volume":147043,"rsi_14":50.62,"sma_20":2064.0,"sma_60":2091.58,"sma_120":2120.88},{"date":"2026-04-15","open":2115,"high":2135,"low":2080,"close":2095,"volume":47940,"rsi_14":59.42,"sma_20":2062.5,"sma_60":2093.33,"sma_120":2120.34},{"date":"2026-04-16","open":2115,"high":2195,"low":2115,"close":2150,"volume":156257,"rsi_14":58.21,"sma_20":2063.75,"sma_60":2096.13,"sma_120":2120.26},{"date":"2026-04-17","open":2170,"high":2170,"low":2120,"close":2150,"volume":78252,"rsi_14":57.58,"sma_20":2065.25,"sma_60":2099.12,"sma_120":2120.09},{"date":"2026-04-20","open":2150,"high":2150,"low":2120,"close":2120,"volume":54248,"rsi_14":63.33,"sma_20":2070.25,"sma_60":2101.13,"sma_120":2119.84},{"date":"2026-04-21","open":2130,"high":2135,"low":2110,"close":2125,"volume":47678,"rsi_14":59.26,"sma_20":2073.75,"sma_60":2103.72,"sma_120":2119.59},{"date":"2026-04-22","open":2135,"high":2135,"low":2100,"close":2120,"volume":51206,"rsi_14":71.11,"sma_20":2075.25,"sma_60":2106.22,"sma_120":2119.05},{"date":"2026-04-23","open":2120,"high":2160,"low":2105,"close":2130,"volume":92391,"rsi_14":70.45,"sma_20":2080.25,"sma_60":2107.97,"sma_120":2118.43},{"date":"2026-04-24","open":2130,"high":2175,"low":2120,"close":2165,"volume":109163,"rsi_14":77.55,"sma_20":2083.75,"sma_60":2109.8,"sma_120":2118.26},{"date":"2026-04-27","open":2165,"high":2215,"low":2150,"close":2180,"volume":210643,"rsi_14":83.67,"sma_20":2087.75,"sma_60":2111.72,"sma_120":2118.47},{"date":"2026-04-28","open":2180,"high":2220,"low":2160,"close":2195,"volume":106373,"rsi_14":82.98,"sma_20":2095.5,"sma_60":2114.38,"sma_120":2118.97},{"date":"2026-04-29","open":2200,"high":2285,"low":2185,"close":2260,"volume":367690,"rsi_14":86.44,"sma_20":2104.75,"sma_60":2117.22,"sma_120":2113.09},{"date":"2026-04-30","open":2280,"high":2280,"low":2200,"close":2240,"volume":79148,"rsi_14":78.43,"sma_20":2128.5,"sma_60":2078.0,"sma_120":2098.7},{"date":"2026-05-04","open":2250,"high":2250,"low":2170,"close":2185,"volume":104140,"rsi_14":68.57,"sma_20":2122.75,"sma_60":2121.47,"sma_120":2122.38},{"date":"2026-05-06","open":2190,"high":2195,"low":2140,"close":2140,"volume":87516,"rsi_14":56.34,"sma_20":2128.25,"sma_60":2122.05,"sma_120":2123.22},{"date":"2026-05-07","open":2140,"high":2150,"low":2135,"close":2140,"volume":49215,"rsi_14":56.34,"sma_20":2134.5,"sma_60":2122.38,"sma_120":2123.93},{"date":"2026-05-08","open":2170,"high":2250,"low":2135,"close":2145,"volume":68835,"rsi_14":49.18,"sma_20":2139.75,"sma_60":2122.8,"sma_120":2124.3},{"date":"2026-05-11","open":2190,"high":2195,"low":2010,"close":2080,"volume":356414,"rsi_14":40.54,"sma_20":2141.5,"sma_60":2122.88,"sma_120":2124.09},{"date":"2026-05-12","open":2080,"high":2225,"low":2030,"close":2035,"volume":286546,"rsi_14":38.96,"sma_20":2140.25,"sma_60":2121.3,"sma_120":2123.34},{"date":"2026-05-13","open":2060,"high":2097,"low":2040,"close":2060,"volume":73818,"rsi_14":41.98,"sma_20":2140.5,"sma_60":2119.13,"sma_120":2122.84},{"date":"2026-05-14","open":2060,"high":2080,"low":2020,"close":2060,"volume":124252,"rsi_14":42.5,"sma_20":2138.75,"sma_60":2117.3,"sma_120":2122.3},{"date":"2026-05-15","open":2060,"high":2075,"low":2005,"close":2010,"volume":173322,"rsi_14":36.36,"sma_20":2134.5,"sma_60":2114.47,"sma_120":2121.8},{"date":"2026-05-18","open":2015,"high":2040,"low":1992,"close":2010,"volume":42990,"rsi_14":30.86,"sma_20":2127.5,"sma_60":2111.63,"sma_120":2121.55},{"date":"2026-05-19","open":2015,"high":2035,"low":1972,"close":1986,"volume":99110,"rsi_14":26.57,"sma_20":2119.3,"sma_60":2107.15,"sma_120":2120.93},{"date":"2026-05-20","open":1981,"high":2040,"low":1932,"close":1949,"volume":106111,"rsi_14":21.79,"sma_20":2110.75,"sma_60":2102.3,"sma_120":2119.72},{"date":"2026-05-21","open":1943,"high":1998,"low":1943,"close":1963,"volume":91410,"rsi_14":11.43,"sma_20":2102.65,"sma_60":2097.52,"sma_120":2118.74},{"date":"2026-05-22","open":1991,"high":2040,"low":1981,"close":2025,"volume":63028,"rsi_14":24.82,"sma_20":2097.9,"sma_60":2094.02,"sma_120":2118.32},{"date":"2026-05-26","open":2040,"high":2040,"low":1986,"close":1987,"volume":75778,"rsi_14":25.85,"sma_20":2090.75,"sma_60":2090.88,"sma_120":2117.59},{"date":"2026-05-27","open":1988,"high":1991,"low":1922,"close":1930,"volume":141928,"rsi_14":25.12,"sma_20":2079.0,"sma_60":2086.47,"sma_120":2116.26},{"date":"2026-05-28","open":1960,"high":1960,"low":1862,"close":1899,"volume":148335,"rsi_14":23.4,"sma_20":2064.95,"sma_60":2081.03,"sma_120":2114.71},{"date":"2026-05-29","open":1899,"high":1899,"low":1830,"close":1851,"volume":110131,"rsi_14":20.36,"sma_20":2047.75,"sma_60":2075.8,"sma_120":2112.43},{"date":"2026-06-01","open":1853,"high":1901,"low":1762,"close":1762,"volume":129402,"rsi_14":19.42,"sma_20":2022.85,"sma_60":2072.25,"sma_120":2109.11},{"date":"2026-06-02","open":1751,"high":1860,"low":1705,"close":1860,"volume":168955,"rsi_14":34.73,"sma_20":2003.85,"sma_60":2068.0,"sma_120":2106.53},{"date":"2026-06-04","open":1860,"high":1860,"low":1753,"close":1800,"volume":154458,"rsi_14":28.62,"sma_20":1984.6,"sma_60":2063.08,"sma_120":2103.11},{"date":"2026-06-05","open":1800,"high":1807,"low":1751,"close":1792,"volume":61048,"rsi_14":28.25,"sma_20":1967.2,"sma_60":2059.9,"sma_120":2099.75},{"date":"2026-06-08","open":1709,"high":1780,"low":1704,"close":1772,"volume":42208,"rsi_14":29.69,"sma_20":1948.8,"sma_60":2055.02,"sma_120":2096.06},{"date":"2026-06-09","open":1757,"high":1816,"low":1757,"close":1770,"volume":77599,"rsi_14":29.59,"sma_20":1930.05,"sma_60":2048.93,"sma_120":2092.1},{"date":"2026-06-10","open":1770,"high":1800,"low":1742,"close":1789,"volume":50746,"rsi_14":33.1,"sma_20":1915.5,"sma_60":2043.58,"sma_120":2088.38},{"date":"2026-06-11","open":1785,"high":1796,"low":1720,"close":1795,"volume":29661,"rsi_14":36.05,"sma_20":1903.5,"sma_60":2037.58,"sma_120":2084.84},{"date":"2026-06-12","open":1819,"high":1858,"low":1795,"close":1837,"volume":139767,"rsi_14":39.14,"sma_20":1892.35,"sma_60":2033.62,"sma_120":2081.61},{"date":"2026-06-15","open":1831,"high":1862,"low":1829,"close":1837,"volume":60963,"rsi_14":31.85,"sma_20":1881.2,"sma_60":2027.98,"sma_120":2078.12},{"date":"2026-06-16","open":1838,"high":1860,"low":1821,"close":1834,"volume":58976,"rsi_14":34.16,"sma_20":1872.4,"sma_60":2023.13,"sma_120":2074.16},{"date":"2026-06-17","open":1860,"high":1920,"low":1823,"close":1892,"volume":94317,"rsi_14":83.33,"sma_20":1824.7,"sma_60":1995.82,"sma_120":2045.25},{"date":"2026-06-18","open":1927,"high":1935,"low":1870,"close":1870,"volume":74620,"rsi_14":46.95,"sma_20":1860.7,"sma_60":2015.08,"sma_120":2067.38},{"date":"2026-06-19","open":1865,"high":1950,"low":1810,"close":1831,"volume":71349,"rsi_14":47.85,"sma_20":1854.8,"sma_60":2011.93,"sma_120":2063.68},{"date":"2026-06-22","open":1828,"high":1831,"low":1791,"close":1794,"volume":24830,"rsi_14":53.86,"sma_20":1846.35,"sma_60":2007.58,"sma_120":2058.55},{"date":"2026-06-23","open":1794,"high":1794,"low":1628,"close":1694,"volume":109119,"rsi_14":30.05,"sma_20":1829.8,"sma_60":2000.98,"sma_120":2052.46},{"date":"2026-06-24","open":1694,"high":1729,"low":1687,"close":1702,"volume":82544,"rsi_14":36.54,"sma_20":1815.55,"sma_60":1995.52,"sma_120":2047.18},{"date":"2026-06-25","open":1704,"high":1720,"low":1691,"close":1720,"volume":27697,"rsi_14":40.37,"sma_20":1805.05,"sma_60":1989.27,"sma_120":2041.97},{"date":"2026-06-26","open":1720,"high":1720,"low":1658,"close":1663,"volume":74803,"rsi_14":36.74,"sma_20":1793.25,"sma_60":1981.98,"sma_120":2036.17},{"date":"2026-06-29","open":1581,"high":1739,"low":1581,"close":1728,"volume":49825,"rsi_14":45.57,"sma_20":1787.1,"sma_60":1976.78,"sma_120":2032.4},{"date":"2026-06-30","open":1728,"high":1740,"low":1662,"close":1690,"volume":95121,"rsi_14":39.96,"sma_20":1783.5,"sma_60":1970.37,"sma_120":2028.65},{"date":"2026-07-01","open":1700,"high":1786,"low":1683,"close":1748,"volume":102943,"rsi_14":45.69,"sma_20":1777.9,"sma_60":1965.75,"sma_120":2025.76},{"date":"2026-07-02","open":1748,"high":1775,"low":1692,"close":1706,"volume":37332,"rsi_14":37.98,"sma_20":1773.2,"sma_60":1960.18,"sma_120":2022.89},{"date":"2026-07-03","open":1700,"high":1770,"low":1691,"close":1770,"volume":34004,"rsi_14":44.5,"sma_20":1772.1,"sma_60":1955.85,"sma_120":2020.6},{"date":"2026-07-06","open":1770,"high":1789,"low":1700,"close":1700,"volume":70163,"rsi_14":40.09,"sma_20":1768.5,"sma_60":1950.6,"sma_120":2017.97},{"date":"2026-07-07","open":1730,"high":1777,"low":1684,"close":1699,"volume":90527,"rsi_14":34.41,"sma_20":1764.95,"sma_60":1944.92,"sma_120":2015.53},{"date":"2026-07-08","open":1715,"high":1724,"low":1674,"close":1688,"volume":67497,"rsi_14":35.03,"sma_20":1759.9,"sma_60":1938.97,"sma_120":2013.02},{"date":"2026-07-09","open":1705,"high":1720,"low":1667,"close":1670,"volume":75437,"rsi_14":36.29,"sma_20":1753.65,"sma_60":1932.47,"sma_120":2010.36},{"date":"2026-07-10","open":1680,"high":1740,"low":1678,"close":1729,"volume":38886,"rsi_14":44.66,"sma_20":1748.25,"sma_60":1927.03,"sma_120":2008.33},{"date":"2026-07-13","open":1726,"high":1741,"low":1677,"close":1689,"volume":74566,"rsi_14":49.54,"sma_20":1740.85,"sma_60":1920.27,"sma_120":2005.92},{"date":"2026-07-14","open":1670,"high":1739,"low":1670,"close":1677,"volume":41655,"rsi_14":47.74,"sma_20":1733.0,"sma_60":1913.3,"sma_120":2003.32},{"date":"2026-07-15","open":1700,"high":1726,"low":1670,"close":1707,"volume":70079,"rsi_14":48.85,"sma_20":1723.75,"sma_60":1905.92,"sma_120":2001.03},{"date":"2026-07-16","open":1707,"high":1715,"low":1680,"close":1701,"volume":56613,"rsi_14":53.7,"sma_20":1715.3,"sma_60":1898.43,"sma_120":1998.78},{"date":"2026-07-20","open":1698,"high":1698,"low":1639,"close":1664,"volume":35219,"rsi_14":43.42,"sma_20":1706.95,"sma_60":1890.83,"sma_120":1995.98},{"date":"2026-07-21","open":1670,"high":1712,"low":1636,"close":1701,"volume":22077,"rsi_14":51.13,"sma_20":1702.3,"sma_60":1883.77,"sma_120":1993.74},{"date":"2026-07-22","open":1701,"high":1710,"low":1671,"close":1681,"volume":32724,"rsi_14":42.51,"sma_20":1701.65,"sma_60":1876.45,"sma_120":1991.33},{"date":"2026-07-23","open":1699,"high":1719,"low":1645,"close":1670,"volume":92923,"rsi_14":45.67,"sma_20":1700.05,"sma_60":1868.78,"sma_120":1988.38},{"date":"2026-07-24","open":1675,"high":1690,"low":1640,"close":1655,"volume":48467,"rsi_14":34.33,"sma_20":1696.8,"sma_60":1860.28,"sma_120":1985.04},{"date":"2026-07-27","open":1655,"high":1747,"low":1655,"close":1684,"volume":70942,"rsi_14":47.55,"sma_20":1697.85,"sma_60":1852.02,"sma_120":1981.87},{"date":"2026-07-28","open":1700,"high":1710,"low":1661,"close":1683,"volume":45242,"rsi_14":47.55,"sma_20":1695.6,"sma_60":1843.48,"sma_120":1978.93},{"date":"2026-07-29","open":1732,"high":1732,"low":1581,"close":1591,"volume":148624,"rsi_14":38.08,"sma_20":1690.65,"sma_60":1832.33,"sma_120":1974.78},{"date":"2026-07-30","open":1590,"high":1630,"low":1587,"close":1596,"volume":128927,"rsi_14":40.61,"sma_20":1683.05,"sma_60":1821.6,"sma_120":1970.45},{"date":"2026-07-31","open":1642,"high":1643,"low":1588,"close":1622,"volume":154660,"rsi_14":35.18,"sma_20":1678.85,"sma_60":1812.22,"sma_120":1966.84},{"date":"2026-08-03","open":1606,"high":1646,"low":1604,"close":1606,"volume":79847,"rsi_14":37.69,"sma_20":1670.65,"sma_60":1803.32,"sma_120":1962.68},{"date":"2026-08-04","open":1601,"high":1647,"low":1601,"close":1647,"volume":44889,"rsi_14":45.9,"sma_20":1668.0,"sma_60":1795.1,"sma_120":1958.74},{"date":"2026-08-05","open":1655,"high":1684,"low":1655,"close":1684,"volume":19331,"rsi_14":46.92,"sma_20":1667.25,"sma_60":1787.42,"sma_120":1955.11},{"date":"2026-08-06","open":1695,"high":1696,"low":1664,"close":1677,"volume":18523,"rsi_14":46.79,"sma_20":1666.7,"sma_60":1780.7,"sma_120":1951.79},{"date":"2026-08-07","open":1683,"high":1695,"low":1676,"close":1682,"volume":41540,"rsi_14":52.63,"sma_20":1667.3,"sma_60":1774.82,"sma_120":1948.06},{"date":"2026-08-10","open":1650,"high":1706,"low":1650,"close":1703,"volume":61651,"rsi_14":50.31,"sma_20":1666.0,"sma_60":1768.87,"sma_120":1944.0},{"date":"2026-08-11","open":1705,"high":1765,"low":1700,"close":1758,"volume":63899,"rsi_14":60.66,"sma_20":1669.45,"sma_60":1763.83,"sma_120":1940.57},{"date":"2026-08-12","open":1750,"high":1789,"low":1750,"close":1789,"volume":50596,"rsi_14":65.62,"sma_20":1675.05,"sma_60":1760.15,"sma_120":1937.31},{"date":"2026-08-13","open":1788,"high":1795,"low":1755,"close":1772,"volume":64891,"rsi_14":65.27,"sma_20":1678.3,"sma_60":1756.18,"sma_120":1933.91},{"date":"2026-08-14","open":1770,"high":1777,"low":1754,"close":1777,"volume":58103,"rsi_14":62.95,"sma_20":1682.1,"sma_60":1752.7,"sma_120":1929.92},{"date":"2026-08-18","open":1776,"high":1780,"low":1750,"close":1777,"volume":43326,"rsi_14":63.13,"sma_20":1687.75,"sma_60":1749.83,"sma_120":1926.07},{"date":"2026-08-19","open":1777,"high":1777,"low":1721,"close":1762,"volume":49150,"rsi_14":80.43,"sma_20":1690.8,"sma_60":1746.48,"sma_120":1922.0},{"date":"2026-08-20","open":1770,"high":1770,"low":1722,"close":1732,"volume":66234,"rsi_14":72.22,"sma_20":1693.35,"sma_60":1741.6,"sma_120":1917.81},{"date":"2026-08-21","open":1728,"high":1728,"low":1652,"close":1690,"volume":86681,"rsi_14":60.56,"sma_20":1694.35,"sma_60":1736.65,"sma_120":1913.77},{"date":"2026-08-24","open":1689,"high":1689,"low":1668,"close":1687,"volume":32016,"rsi_14":63.11,"sma_20":1695.95,"sma_60":1732.6,"sma_120":1909.53},{"date":"2026-08-25","open":1687,"high":1709,"low":1665,"close":1709,"volume":39511,"rsi_14":60.69,"sma_20":1697.2,"sma_60":1729.43,"sma_120":1905.23},{"date":"2026-08-26","open":1672,"high":1720,"low":1672,"close":1720,"volume":59272,"rsi_14":56.82,"sma_20":1699.05,"sma_60":1727.25,"sma_120":1901.53},{"date":"2026-08-27","open":1720,"high":1724,"low":1709,"close":1715,"volume":11944,"rsi_14":57.25,"sma_20":1705.25,"sma_60":1726.47,"sma_120":1899.36},{"date":"2026-08-28","open":1721,"high":1750,"low":1710,"close":1750,"volume":49094,"rsi_14":61.64,"sma_20":1712.95,"sma_60":1724.63,"sma_120":1896.32},{"date":"2026-08-31","open":1735,"high":1757,"low":1705,"close":1742,"volume":50927,"rsi_14":56.99,"sma_20":1718.95,"sma_60":1723.67,"sma_120":1893.38},{"date":"2026-09-01","open":1740,"high":1753,"low":1731,"close":1750,"volume":28072,"rsi_14":48.28,"sma_20":1726.15,"sma_60":1722.97,"sma_120":1891.43},{"date":"2026-09-02","open":1700,"high":1750,"low":1700,"close":1750,"volume":29044,"rsi_14":40.3,"sma_20":1731.3,"sma_60":1722.6,"sma_120":1888.81},{"date":"2026-09-03","open":1750,"high":1754,"low":1700,"close":1749,"volume":37244,"rsi_14":43.78,"sma_20":1734.55,"sma_60":1722.25,"sma_120":1885.59},{"date":"2026-09-04","open":1749,"high":1755,"low":1740,"close":1748,"volume":18513,"rsi_14":41.99,"sma_20":1738.1,"sma_60":1721.57,"sma_120":1882.58},{"date":"2026-09-07","open":1755,"high":1760,"low":1740,"close":1758,"volume":21517,"rsi_14":45.03,"sma_20":1741.9,"sma_60":1720.95,"sma_120":1879.27},{"date":"2026-09-08","open":1768,"high":1768,"low":1732,"close":1755,"volume":19573,"rsi_14":48.04,"sma_20":1744.5,"sma_60":1719.58,"sma_120":1876.6},{"date":"2026-09-09","open":1755,"high":1758,"low":1737,"close":1744,"volume":13801,"rsi_14":53.75,"sma_20":1743.8,"sma_60":1718.03,"sma_120":1873.01},{"date":"2026-09-10","open":1744,"high":1758,"low":1733,"close":1744,"volume":9343,"rsi_14":72.88,"sma_20":1741.55,"sma_60":1716.53,"sma_120":1869.83},{"date":"2026-09-11","open":1743,"high":1765,"low":1742,"close":1765,"volume":62472,"rsi_14":78.68,"sma_20":1741.2,"sma_60":1714.42,"sma_120":1866.83},{"date":"2026-09-14","open":1756,"high":1785,"low":1746,"close":1780,"volume":43898,"rsi_14":77.52,"sma_20":1741.35,"sma_60":1712.92,"sma_120":1864.0},{"date":"2026-09-15","open":1746,"high":1765,"low":1746,"close":1762,"volume":29491,"rsi_14":65.44,"sma_20":1740.6,"sma_60":1711.77,"sma_120":1861.85},{"date":"2026-09-16","open":1745,"high":1764,"low":1710,"close":1750,"volume":46498,"rsi_14":62.24,"sma_20":1740.0,"sma_60":1711.03,"sma_120":1859.31},{"date":"2026-09-17","open":1749,"high":1749,"low":1720,"close":1747,"volume":17798,"rsi_14":48.65,"sma_20":1740.75,"sma_60":1711.92,"sma_120":1856.45},{"date":"2026-09-18","open":1749,"high":1754,"low":1726,"close":1753,"volume":18821,"rsi_14":55.05,"sma_20":1743.9,"sma_60":1712.77,"sma_120":1854.14},{"date":"2026-09-21","open":1740,"high":1754,"low":1721,"close":1754,"volume":23223,"rsi_14":51.96,"sma_20":1747.25,"sma_60":1713.33,"sma_120":1851.3},{"date":"2026-09-22","open":1741,"high":1754,"low":1710,"close":1727,"volume":50656,"rsi_14":41.09,"sma_20":1748.15,"sma_60":1714.4,"sma_120":1848.19},{"date":"2026-09-23","open":1730,"high":1740,"low":1691,"close":1723,"volume":95050,"rsi_14":40.15,"sma_20":1748.3,"sma_60":1714.32,"sma_120":1845.55},{"date":"2026-09-28","open":1723,"high":1750,"low":1707,"close":1731,"volume":3443,"rsi_14":43.88,"sma_20":1749.1,"sma_60":1715.0,"sma_120":1842.68},{"date":"2026-09-29","open":1735,"high":1744,"low":1710,"close":1716,"volume":3830,"rsi_14":35.42,"sma_20":1747.4,"sma_60":1714.47,"sma_120":1840.11},{"date":"2026-09-30","open":1713,"high":1743,"low":1713,"close":1714,"volume":5262,"rsi_14":35.66,"sma_20":1746.0,"sma_60":1714.6,"sma_120":1837.39},{"date":"2026-10-01","open":1741,"high":1759,"low":1705,"close":1721,"volume":24750,"rsi_14":41.73,"sma_20":1744.55,"sma_60":1713.78,"sma_120":1834.82},{"date":"2026-10-02","open":1731,"high":1745,"low":1713,"close":1723,"volume":5572,"rsi_14":42.55,"sma_20":1743.2,"sma_60":1714.17,"sma_120":1832.38},{"date":"2026-10-06","open":1725,"high":1732,"low":1696,"close":1713,"volume":27634,"rsi_14":30.0,"sma_20":1741.4,"sma_60":1714.4,"sma_120":1829.66},{"date":"2026-10-07","open":1734,"high":1734,"low":1700,"close":1710,"volume":15706,"rsi_14":20.34,"sma_20":1739.5,"sma_60":1714.77,"sma_120":1826.87},{"date":"2026-10-08","open":1712,"high":1713,"low":1687,"close":1706,"volume":29974,"rsi_14":23.08,"sma_20":1736.9,"sma_60":1715.37,"sma_120":1823.92},{"date":"2026-10-12","open":1720,"high":1720,"low":1677,"close":1689,"volume":21157,"rsi_14":22.02,"sma_20":1733.6,"sma_60":1714.7,"sma_120":1820.87},{"date":"2026-10-13","open":1665,"high":1702,"low":1660,"close":1682,"volume":54916,"rsi_14":21.24,"sma_20":1730.5,"sma_60":1714.58,"sma_120":1817.42},{"date":"2026-10-14","open":1725,"high":1725,"low":1683,"close":1694,"volume":21101,"rsi_14":25.21,"sma_20":1728.0,"sma_60":1714.87,"sma_120":1814.08},{"date":"2026-10-15","open":1684,"high":1697,"low":1595,"close":1649,"volume":29580,"rsi_14":17.79,"sma_20":1722.2,"sma_60":1713.9,"sma_120":1809.91},{"date":"2026-10-16","open":1672,"high":1715,"low":1655,"close":1704,"volume":10571,"rsi_14":43.98,"sma_20":1718.4,"sma_60":1713.95,"sma_120":1806.19},{"date":"2026-10-19","open":1705,"high":1722,"low":1696,"close":1720,"volume":27333,"rsi_14":49.26,"sma_20":1716.3,"sma_60":1714.88,"sma_120":1802.86},{"date":"2026-10-20","open":1662,"high":1722,"low":1662,"close":1695,"volume":11375,"rsi_14":41.82,"sma_20":1713.55,"sma_60":1714.78,"sma_120":1799.28},{"date":"2026-10-21","open":1684,"high":1709,"low":1684,"close":1701,"volume":24131,"rsi_14":46.45,"sma_20":1711.25,"sma_60":1715.12,"sma_120":1795.78},{"date":"2026-10-22","open":1694,"high":1715,"low":1670,"close":1682,"volume":9009,"rsi_14":42.98,"sma_20":1707.7,"sma_60":1715.32,"sma_120":1792.05},{"date":"2026-10-23","open":1669,"high":1675,"low":1642,"close":1652,"volume":9987}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":204.26999999999998,"pbr":0.51,"per":8.09,"roa":2.51,"roe":2.64,"grade":"C","comment":"PER 8.17배, ROE 2.64%","revenue":16095169535.0,"analysis":"PER 8.2배입니다. ROE 2.6%입니다. 시가총액 458.55억. 매출 160.95억, 영업이익 66.89억.","eps_basis":"TTM","debt_ratio":0.05217776097717296,"market_cap":45415475616,"net_income":5619504349.0,"total_debt":4618309597.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":93129382332.0,"total_equity":88511072735.0,"profit_margin":34.91,"revenue_basis":"TTM","dividend_yield":5.66,"net_income_basis":"TTM","operating_income":6689402885.0,"operating_margin":41.56,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1652.0,"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":"2024-01-25","close":5585.6816},{"date":"2024-01-26","close":4610.2715},{"date":"2024-01-29","close":3501.4722},{"date":"2024-01-30","close":3463.9563},{"date":"2024-01-31","close":3338.9038},{"date":"2024-02-01","close":3272.2092},{"date":"2024-02-02","close":3284.7144},{"date":"2024-02-05","close":3334.7354},{"date":"2024-02-06","close":3251.3669},{"date":"2024-02-07","close":3288.8828},{"date":"2024-02-08","close":3197.1775},{"date":"2024-02-13","close":3042.946},{"date":"2024-02-14","close":3013.7671},{"date":"2024-02-15","close":3013.7671},{"date":"2024-02-16","close":3009.5986},{"date":"2024-02-19","close":2976.2512},{"date":"2024-02-20","close":2959.5776},{"date":"2024-02-21","close":2922.0618},{"date":"2024-02-22","close":2880.3777},{"date":"2024-02-23","close":2771.9988},{"date":"2024-02-26","close":2751.1565},{"date":"2024-02-27","close":2734.4829},{"date":"2024-02-28","close":2759.4934},{"date":"2024-02-29","close":2742.8198},{"date":"2024-03-04","close":2701.1357},{"date":"2024-03-05","close":2621.9355},{"date":"2024-03-06","close":2592.7568},{"date":"2024-03-07","close":2580.2515},{"date":"2024-03-08","close":2592.7568},{"date":"2024-03-11","close":2676.1252},{"date":"2024-03-12","close":2634.4409},{"date":"2024-03-13","close":2642.7778},{"date":"2024-03-14","close":2705.3042},{"date":"2024-03-15","close":2680.2937},{"date":"2024-03-18","close":2655.283},{"date":"2024-03-19","close":2601.0938},{"date":"2024-03-20","close":2605.262},{"date":"2024-03-21","close":2567.7463},{"date":"2024-03-22","close":2521.8936},{"date":"2024-03-25","close":2496.8831},{"date":"2024-03-26","close":2446.8621},{"date":"2024-03-27","close":2405.178},{"date":"2024-03-28","close":2401.0095},{"date":"2024-03-29","close":2396.8408},{"date":"2024-04-01","close":2476.041},{"date":"2024-04-02","close":2409.3462},{"date":"2024-04-03","close":2359.3252},{"date":"2024-04-04","close":2342.6516},{"date":"2024-04-05","close":2409.3462},{"date":"2024-04-08","close":2350.9885},{"date":"2024-04-09","close":2330.1462},{"date":"2024-04-11","close":2305.1357},{"date":"2024-04-12","close":2275.957},{"date":"2024-04-15","close":2242.6094},{"date":"2024-04-16","close":2155.0728},{"date":"2024-04-17","close":2213.4307},{"date":"2024-04-18","close":2259.2832},{"date":"2024-04-19","close":2221.7676},{"date":"2024-04-22","close":2180.0833},{"date":"2024-04-23","close":2355.1567},{"date":"2024-04-24","close":2338.4832},{"date":"2024-04-25","close":2267.6199},{"date":"2024-04-26","close":2413.5149},{"date":"2024-04-29","close":2438.5254},{"date":"2024-04-30","close":2401.0095},{"date":"2024-05-02","close":2380.1672},{"date":"2024-05-03","close":2371.8303},{"date":"2024-05-07","close":2413.5149},{"date":"2024-05-08","close":2451.0305},{"date":"2024-05-09","close":2426.02},{"date":"2024-05-10","close":2355.1567},{"date":"2024-05-13","close":2284.2939},{"date":"2024-05-14","close":2325.978},{"date":"2024-05-16","close":2405.178},{"date":"2024-05-17","close":2317.6411},{"date":"2024-05-20","close":2275.957},{"date":"2024-05-21","close":2234.2727},{"date":"2024-05-22","close":2225.9358},{"date":"2024-05-23","close":2217.5989},{"date":"2024-05-24","close":2230.1042},{"date":"2024-05-27","close":2217.5989},{"date":"2024-05-28","close":2242.6094},{"date":"2024-05-29","close":2180.0833},{"date":"2024-05-30","close":2163.4097},{"date":"2024-05-31","close":2163.4097},{"date":"2024-06-03","close":2242.6094},{"date":"2024-06-04","close":2221.7676},{"date":"2024-06-05","close":2192.5884},{"date":"2024-06-07","close":2180.0833},{"date":"2024-06-10","close":2196.7571},{"date":"2024-06-11","close":2196.7571},{"date":"2024-06-12","close":2180.0833},{"date":"2024-06-13","close":2175.9148},{"date":"2024-06-14","close":2167.5779},{"date":"2024-06-17","close":2155.0728},{"date":"2024-06-18","close":2109.2202},{"date":"2024-06-19","close":2071.7043},{"date":"2024-06-20","close":2059.1992},{"date":"2024-06-21","close":2055.0305},{"date":"2024-06-24","close":2025.8518},{"date":"2024-06-25","close":2042.5255},{"date":"2024-06-26","close":2034.1887},{"date":"2024-06-27","close":2042.5255},{"date":"2024-06-28","close":2030.0201},{"date":"2024-07-01","close":2063.3674},{"date":"2024-07-02","close":2042.5255},{"date":"2024-07-03","close":2017.515},{"date":"2024-07-04","close":2038.3569},{"date":"2024-07-05","close":2038.3569},{"date":"2024-07-08","close":2059.1992},{"date":"2024-07-09","close":2105.0515},{"date":"2024-07-10","close":2150.9043},{"date":"2024-07-11","close":2096.7148},{"date":"2024-07-12","close":2071.7043},{"date":"2024-07-15","close":2080.041},{"date":"2024-07-16","close":2050.8623},{"date":"2024-07-17","close":2034.1887},{"date":"2024-07-18","close":2034.1887},{"date":"2024-07-19","close":1988.3359},{"date":"2024-07-22","close":1921.6412},{"date":"2024-07-23","close":1904.9675},{"date":"2024-07-24","close":1892.4623},{"date":"2024-07-25","close":1829.936},{"date":"2024-07-26","close":1829.936},{"date":"2024-07-29","close":1875.7887},{"date":"2024-07-30","close":1875.7887},{"date":"2024-07-31","close":1879.957},{"date":"2024-08-01","close":1892.4623},{"date":"2024-08-02","close":1817.4308},{"date":"2024-08-05","close":1679.873},{"date":"2024-08-06","close":1713.2203},{"date":"2024-08-07","close":1746.5676},{"date":"2024-08-08","close":1725.7256},{"date":"2024-08-09","close":1767.4097},{"date":"2024-08-12","close":1817.4308},{"date":"2024-08-13","close":1788.2518},{"date":"2024-08-14","close":1813.2625},{"date":"2024-08-16","close":1796.5886},{"date":"2024-08-19","close":1788.2518},{"date":"2024-08-20","close":1809.094},{"date":"2024-08-21","close":1788.2518},{"date":"2024-08-22","close":1771.5781},{"date":"2024-08-23","close":1759.0729},{"date":"2024-08-26","close":1759.0729},{"date":"2024-08-27","close":1721.5571},{"date":"2024-08-28","close":1721.5571},{"date":"2024-08-29","close":1684.0414},{"date":"2024-08-30","close":1713.2203},{"date":"2024-09-02","close":1696.5466},{"date":"2024-09-03","close":1704.8835},{"date":"2024-09-04","close":1664.033},{"date":"2024-09-05","close":1667.3677},{"date":"2024-09-06","close":1633.1866},{"date":"2024-09-09","close":1659.8645},{"date":"2024-09-10","close":1634.0203},{"date":"2024-09-11","close":1612.3446},{"date":"2024-09-12","close":1629.0183},{"date":"2024-09-13","close":1630.6857},{"date":"2024-09-19","close":1617.3467},{"date":"2024-09-20","close":1636.5214},{"date":"2024-09-23","close":1630.6857},{"date":"2024-09-24","close":1637.3551},{"date":"2024-09-25","close":1644.0245},{"date":"2024-09-26","close":1659.0308},{"date":"2024-09-27","close":1663.1992},{"date":"2024-09-30","close":1667.3677},{"date":"2024-10-02","close":1642.3572},{"date":"2024-10-04","close":1642.3572},{"date":"2024-10-07","close":1645.6919},{"date":"2024-10-08","close":1629.8519},{"date":"2024-10-10","close":1625.6835},{"date":"2024-10-11","close":1634.0203},{"date":"2024-10-14","close":1630.6857},{"date":"2024-10-15","close":1638.1887},{"date":"2024-10-16","close":1645.6919},{"date":"2024-10-17","close":1637.3551},{"date":"2024-10-18","close":1614.0118},{"date":"2024-10-21","close":1602.3403},{"date":"2024-10-22","close":1583.9993},{"date":"2024-10-23","close":1631.5193},{"date":"2024-10-24","close":1565.6583},{"date":"2024-10-25","close":1538.1467},{"date":"2024-10-28","close":1553.1531},{"date":"2024-10-29","close":1554.8204},{"date":"2024-10-30","close":1563.1572},{"date":"2024-10-31","close":1560.6561},{"date":"2024-11-01","close":1549.8182},{"date":"2024-11-04","close":1548.1509},{"date":"2024-11-05","close":1541.4814},{"date":"2024-11-06","close":1543.9824},{"date":"2024-11-07","close":1513.1361},{"date":"2024-11-08","close":1511.4689},{"date":"2024-11-11","close":1492.2941},{"date":"2024-11-12","close":1429.7678},{"date":"2024-11-13","close":1382.2478},{"date":"2024-11-14","close":1384.7489},{"date":"2024-11-15","close":1370.5763},{"date":"2024-11-18","close":1371.4099},{"date":"2024-11-19","close":1392.252},{"date":"2024-11-20","close":1381.4141},{"date":"2024-11-21","close":1386.4163},{"date":"2024-11-22","close":1428.9341},{"date":"2024-11-25","close":1443.9404},{"date":"2024-11-26","close":1449.7761},{"date":"2024-11-27","close":1413.9279},{"date":"2024-11-28","close":1429.7678},{"date":"2024-11-29","close":1393.9193},{"date":"2024-12-02","close":1392.252},{"date":"2024-12-03","close":1358.9047},{"date":"2024-12-04","close":1313.0521},{"date":"2024-12-05","close":1317.2205},{"date":"2024-12-06","close":1317.2205},{"date":"2024-12-09","close":1282.2058},{"date":"2024-12-10","close":1338.0626},{"date":"2024-12-11","close":1366.4078},{"date":"2024-12-12","close":1368.0752},{"date":"2024-12-13","close":1368.0752},{"date":"2024-12-16","close":1369.7426},{"date":"2024-12-17","close":1375.5782},{"date":"2024-12-18","close":1371.4099},{"date":"2024-12-19","close":1373.911},{"date":"2024-12-20","close":1368.9088},{"date":"2024-12-23","close":1376.4121},{"date":"2024-12-24","close":1383.9152},{"date":"2024-12-26","close":1370.5763},{"date":"2024-12-27","close":1517.6949},{"date":"2024-12-30","close":1499.661},{"date":"2025-01-02","close":1495.8644},{"date":"2025-01-03","close":1502.5084},{"date":"2025-01-06","close":1525.2881},{"date":"2025-01-07","close":1536.678},{"date":"2025-01-08","close":1536.678},{"date":"2025-01-09","close":1544.2711},{"date":"2025-01-10","close":1542.3728},{"date":"2025-01-13","close":1515.7966},{"date":"2025-01-14","close":1521.4915},{"date":"2025-01-15","close":1511.0508},{"date":"2025-01-16","close":1514.8474},{"date":"2025-01-17","close":1509.1525},{"date":"2025-01-20","close":1490.1694},{"date":"2025-01-21","close":1486.3728},{"date":"2025-01-22","close":1488.2711},{"date":"2025-01-23","close":1474.0339},{"date":"2025-01-24","close":1487.322},{"date":"2025-01-31","close":1490.1694},{"date":"2025-02-03","close":1479.7288},{"date":"2025-02-04","close":1482.5763},{"date":"2025-02-05","close":1481.6271},{"date":"2025-02-06","close":1480.678},{"date":"2025-02-07","close":1477.8304},{"date":"2025-02-10","close":1547.1187},{"date":"2025-02-11","close":1556.6101},{"date":"2025-02-12","close":1653.4237},{"date":"2025-02-13","close":1611.661},{"date":"2025-02-14","close":1610.7118},{"date":"2025-02-17","close":1626.8474},{"date":"2025-02-18","close":1711.322},{"date":"2025-02-19","close":1698.983},{"date":"2025-02-20","close":1711.322},{"date":"2025-02-21","close":1751.1864},{"date":"2025-02-24","close":1760.678},{"date":"2025-02-25","close":1746.4407},{"date":"2025-02-26","close":1755.9321},{"date":"2025-02-27","close":1730.3051},{"date":"2025-02-28","close":1717.017},{"date":"2025-03-04","close":1681.8983},{"date":"2025-03-05","close":1698.983},{"date":"2025-03-06","close":1703.7288},{"date":"2025-03-07","close":1696.1356},{"date":"2025-03-10","close":1681.8983},{"date":"2025-03-11","close":1642.983},{"date":"2025-03-12","close":1642.0339},{"date":"2025-03-13","close":1634.4407},{"date":"2025-03-14","close":1643.9321},{"date":"2025-03-17","close":1657.2203},{"date":"2025-03-18","close":1664.8135},{"date":"2025-03-19","close":1664.8135},{"date":"2025-03-20","close":1685.6949},{"date":"2025-03-21","close":1658.1694},{"date":"2025-03-24","close":1666.7118},{"date":"2025-03-25","close":1643.9321},{"date":"2025-03-26","close":1637.2881},{"date":"2025-03-27","close":1623.0508},{"date":"2025-03-28","close":1610.7118},{"date":"2025-03-31","close":1569.8983},{"date":"2025-04-01","close":1610.7118},{"date":"2025-04-02","close":1614.5084},{"date":"2025-04-03","close":1622.1017},{"date":"2025-04-04","close":1630.644},{"date":"2025-04-07","close":1617.356},{"date":"2025-04-08","close":1648.678},{"date":"2025-04-09","close":1643.9321},{"date":"2025-04-10","close":1695.1864},{"date":"2025-04-11","close":1757.8304},{"date":"2025-04-14","close":1828.0677},{"date":"2025-04-15","close":1769.2203},{"date":"2025-04-16","close":1801.4915},{"date":"2025-04-17","close":1822.3728},{"date":"2025-04-18","close":1828.0677},{"date":"2025-04-21","close":1960.0},{"date":"2025-04-22","close":1926.7797},{"date":"2025-04-23","close":1926.7797},{"date":"2025-04-24","close":1912.5424},{"date":"2025-04-25","close":1945.7627},{"date":"2025-04-28","close":1893.5593},{"date":"2025-04-29","close":1907.7966},{"date":"2025-04-30","close":1907.7966},{"date":"2025-05-02","close":1912.5424},{"date":"2025-05-07","close":1917.2881},{"date":"2025-05-08","close":1912.5424},{"date":"2025-05-09","close":1912.5424},{"date":"2025-05-12","close":1955.2542},{"date":"2025-05-13","close":2021.6949},{"date":"2025-05-14","close":2012.2034},{"date":"2025-05-15","close":2002.7118},{"date":"2025-05-16","close":1931.5254},{"date":"2025-05-19","close":1988.4746},{"date":"2025-05-20","close":2016.9491},{"date":"2025-05-21","close":2045.4237},{"date":"2025-05-22","close":1845.1525},{"date":"2025-05-23","close":1812.8813},{"date":"2025-05-26","close":1815.7288},{"date":"2025-05-27","close":1820.4746},{"date":"2025-05-28","close":1822.3728},{"date":"2025-05-29","close":1842.3051},{"date":"2025-05-30","close":1840.4067},{"date":"2025-06-02","close":1865.0847},{"date":"2025-06-04","close":1936.2711},{"date":"2025-06-05","close":1974.2373},{"date":"2025-06-09","close":2031.1864},{"date":"2025-06-10","close":1964.7457},{"date":"2025-06-11","close":1955.2542},{"date":"2025-06-12","close":2031.1864},{"date":"2025-06-13","close":1988.4746},{"date":"2025-06-16","close":2012.2034},{"date":"2025-06-17","close":1983.7288},{"date":"2025-06-18","close":2078.644},{"date":"2025-06-19","close":2088.1355},{"date":"2025-06-20","close":2107.1187},{"date":"2025-06-23","close":2073.8982},{"date":"2025-06-24","close":2149.8306},{"date":"2025-06-25","close":2088.1355},{"date":"2025-06-26","close":2064.4067},{"date":"2025-06-27","close":2026.4407},{"date":"2025-06-30","close":2016.9491},{"date":"2025-07-01","close":2088.1355},{"date":"2025-07-02","close":2054.9153},{"date":"2025-07-03","close":2054.9153},{"date":"2025-07-04","close":2026.4407},{"date":"2025-07-07","close":2035.9321},{"date":"2025-07-08","close":2092.8813},{"date":"2025-07-09","close":2126.1016},{"date":"2025-07-10","close":2178.3052},{"date":"2025-07-11","close":2145.0847},{"date":"2025-07-14","close":2154.5762},{"date":"2025-07-15","close":2154.5762},{"date":"2025-07-16","close":2121.356},{"date":"2025-07-17","close":2107.1187},{"date":"2025-07-18","close":2092.8813},{"date":"2025-07-21","close":2107.1187},{"date":"2025-07-22","close":2111.8643},{"date":"2025-07-23","close":2092.8813},{"date":"2025-07-24","close":2083.3899},{"date":"2025-07-25","close":2092.8813},{"date":"2025-07-28","close":2059.6609},{"date":"2025-07-29","close":2069.1526},{"date":"2025-07-30","close":2078.644},{"date":"2025-07-31","close":2069.1526},{"date":"2025-08-01","close":2002.7118},{"date":"2025-08-04","close":2054.9153},{"date":"2025-08-05","close":2054.9153},{"date":"2025-08-06","close":2054.9153},{"date":"2025-08-07","close":2059.6609},{"date":"2025-08-08","close":2050.1694},{"date":"2025-08-11","close":2054.9153},{"date":"2025-08-12","close":2050.1694},{"date":"2025-08-13","close":2102.3728},{"date":"2025-08-14","close":2107.1187},{"date":"2025-08-18","close":2126.1016},{"date":"2025-08-19","close":2102.3728},{"date":"2025-08-20","close":2059.6609},{"date":"2025-08-21","close":2059.6609},{"date":"2025-08-22","close":2045.4237},{"date":"2025-08-25","close":2059.6609},{"date":"2025-08-26","close":2050.1694},{"date":"2025-08-27","close":2031.1864},{"date":"2025-08-28","close":2031.1864},{"date":"2025-08-29","close":2031.1864},{"date":"2025-09-01","close":2012.2034},{"date":"2025-09-02","close":2012.2034},{"date":"2025-09-03","close":2026.4407},{"date":"2025-09-04","close":2040.678},{"date":"2025-09-05","close":2050.1694},{"date":"2025-09-08","close":2021.6949},{"date":"2025-09-09","close":2073.8982},{"date":"2025-09-10","close":2078.644},{"date":"2025-09-11","close":2102.3728},{"date":"2025-09-12","close":2111.8643},{"date":"2025-09-15","close":2116.6101},{"date":"2025-09-16","close":2088.1355},{"date":"2025-09-17","close":2088.1355},{"date":"2025-09-18","close":2092.8813},{"date":"2025-09-19","close":2210.0},{"date":"2025-09-22","close":2121.356},{"date":"2025-09-23","close":2107.1187},{"date":"2025-09-24","close":2088.1355},{"date":"2025-09-25","close":2097.6272},{"date":"2025-09-26","close":2059.6609},{"date":"2025-09-29","close":2083.3899},{"date":"2025-09-30","close":2083.3899},{"date":"2025-10-01","close":2059.6609},{"date":"2025-10-02","close":2083.3899},{"date":"2025-10-10","close":2054.9153},{"date":"2025-10-13","close":2045.4237},{"date":"2025-10-14","close":2040.678},{"date":"2025-10-15","close":2054.9153},{"date":"2025-10-16","close":2040.678},{"date":"2025-10-17","close":2050.1694},{"date":"2025-10-20","close":2050.1694},{"date":"2025-10-21","close":2050.1694},{"date":"2025-10-22","close":2059.6609},{"date":"2025-10-23","close":2040.678},{"date":"2025-10-24","close":2045.4237},{"date":"2025-10-27","close":2073.8982},{"date":"2025-10-28","close":2092.8813},{"date":"2025-10-29","close":2073.8982},{"date":"2025-10-30","close":2045.4237},{"date":"2025-10-31","close":2026.4407},{"date":"2025-11-03","close":2031.1864},{"date":"2025-11-04","close":1974.2373},{"date":"2025-11-05","close":1950.5084},{"date":"2025-11-06","close":1936.2711},{"date":"2025-11-07","close":1950.5084},{"date":"2025-11-10","close":1993.2203},{"date":"2025-11-11","close":1997.9661},{"date":"2025-11-12","close":2016.9491},{"date":"2025-11-13","close":2012.2034},{"date":"2025-11-14","close":2016.9491},{"date":"2025-11-17","close":1964.7457},{"date":"2025-11-18","close":1936.2711},{"date":"2025-11-19","close":1955.2542},{"date":"2025-11-20","close":1988.4746},{"date":"2025-11-21","close":1974.2373},{"date":"2025-11-24","close":1969.4915},{"date":"2025-11-25","close":1969.4915},{"date":"2025-11-26","close":1983.7288},{"date":"2025-11-27","close":1978.983},{"date":"2025-11-28","close":2016.9491},{"date":"2025-12-01","close":2050.1694},{"date":"2025-12-02","close":2059.6609},{"date":"2025-12-03","close":2097.6272},{"date":"2025-12-04","close":2083.3899},{"date":"2025-12-05","close":2102.3728},{"date":"2025-12-08","close":2130.8474},{"date":"2025-12-09","close":2121.356},{"date":"2025-12-10","close":2107.1187},{"date":"2025-12-11","close":2111.8643},{"date":"2025-12-12","close":2140.3389},{"date":"2025-12-15","close":2192.5422},{"date":"2025-12-16","close":2183.0508},{"date":"2025-12-17","close":2159.322},{"date":"2025-12-18","close":2159.322},{"date":"2025-12-19","close":2287.4575},{"date":"2025-12-22","close":2301.6948},{"date":"2025-12-23","close":2216.2712},{"date":"2025-12-24","close":2225.7627},{"date":"2025-12-26","close":2240.0},{"date":"2025-12-29","close":2180.0},{"date":"2025-12-30","close":2140.0},{"date":"2026-01-02","close":2095.0},{"date":"2026-01-05","close":2050.0},{"date":"2026-01-06","close":2045.0},{"date":"2026-01-07","close":2015.0},{"date":"2026-01-08","close":1992.0},{"date":"2026-01-09","close":1990.0},{"date":"2026-01-12","close":1989.0},{"date":"2026-01-13","close":1973.0},{"date":"2026-01-14","close":1977.0},{"date":"2026-01-15","close":1990.0},{"date":"2026-01-16","close":1982.0},{"date":"2026-01-19","close":1971.0},{"date":"2026-01-20","close":1999.0},{"date":"2026-01-21","close":1970.0},{"date":"2026-01-22","close":1970.0},{"date":"2026-01-23","close":2025.0},{"date":"2026-01-26","close":2055.0},{"date":"2026-01-27","close":2065.0},{"date":"2026-01-28","close":2035.0},{"date":"2026-01-29","close":2090.0},{"date":"2026-01-30","close":2115.0},{"date":"2026-02-02","close":2055.0},{"date":"2026-02-03","close":2105.0},{"date":"2026-02-04","close":2120.0},{"date":"2026-02-05","close":2120.0},{"date":"2026-02-06","close":2075.0},{"date":"2026-02-09","close":2130.0},{"date":"2026-02-10","close":2190.0},{"date":"2026-02-11","close":2170.0},{"date":"2026-02-12","close":2180.0},{"date":"2026-02-13","close":2180.0},{"date":"2026-02-19","close":2255.0},{"date":"2026-02-20","close":2240.0},{"date":"2026-02-23","close":2250.0},{"date":"2026-02-24","close":2235.0},{"date":"2026-02-25","close":2175.0},{"date":"2026-02-26","close":2195.0},{"date":"2026-02-27","close":2225.0},{"date":"2026-03-03","close":2165.0},{"date":"2026-03-04","close":1975.0},{"date":"2026-03-05","close":2115.0},{"date":"2026-03-06","close":2095.0},{"date":"2026-03-09","close":1983.0},{"date":"2026-03-10","close":2065.0},{"date":"2026-03-11","close":2135.0},{"date":"2026-03-12","close":2110.0},{"date":"2026-03-13","close":2155.0},{"date":"2026-03-16","close":2075.0},{"date":"2026-03-17","close":2175.0},{"date":"2026-03-18","close":2125.0},{"date":"2026-03-19","close":2125.0},{"date":"2026-03-20","close":2120.0},{"date":"2026-03-23","close":2020.0},{"date":"2026-03-24","close":2055.0},{"date":"2026-03-25","close":2090.0},{"date":"2026-03-26","close":2030.0},{"date":"2026-03-27","close":2095.0},{"date":"2026-03-30","close":2100.0},{"date":"2026-03-31","close":2040.0},{"date":"2026-04-01","close":2080.0},{"date":"2026-04-02","close":2025.0},{"date":"2026-04-03","close":2040.0},{"date":"2026-04-06","close":2030.0},{"date":"2026-04-07","close":2015.0},{"date":"2026-04-08","close":2040.0},{"date":"2026-04-09","close":2045.0},{"date":"2026-04-10","close":2060.0},{"date":"2026-04-13","close":2055.0},{"date":"2026-04-14","close":2095.0},{"date":"2026-04-15","close":2095.0},{"date":"2026-04-16","close":2150.0},{"date":"2026-04-17","close":2150.0},{"date":"2026-04-20","close":2120.0},{"date":"2026-04-21","close":2125.0},{"date":"2026-04-22","close":2120.0},{"date":"2026-04-23","close":2130.0},{"date":"2026-04-24","close":2165.0},{"date":"2026-04-27","close":2180.0},{"date":"2026-04-28","close":2195.0},{"date":"2026-04-29","close":2260.0},{"date":"2026-04-30","close":2240.0},{"date":"2026-05-04","close":2185.0},{"date":"2026-05-06","close":2140.0},{"date":"2026-05-07","close":2140.0},{"date":"2026-05-08","close":2145.0},{"date":"2026-05-11","close":2080.0},{"date":"2026-05-12","close":2035.0},{"date":"2026-05-13","close":2060.0},{"date":"2026-05-14","close":2060.0},{"date":"2026-05-15","close":2010.0},{"date":"2026-05-18","close":2010.0},{"date":"2026-05-19","close":1986.0},{"date":"2026-05-20","close":1949.0},{"date":"2026-05-21","close":1963.0},{"date":"2026-05-22","close":2025.0},{"date":"2026-05-26","close":1987.0},{"date":"2026-05-27","close":1930.0},{"date":"2026-05-28","close":1899.0},{"date":"2026-05-29","close":1851.0},{"date":"2026-06-01","close":1762.0},{"date":"2026-06-02","close":1860.0},{"date":"2026-06-04","close":1800.0},{"date":"2026-06-05","close":1792.0},{"date":"2026-06-08","close":1772.0},{"date":"2026-06-09","close":1770.0},{"date":"2026-06-10","close":1789.0},{"date":"2026-06-11","close":1795.0},{"date":"2026-06-12","close":1837.0},{"date":"2026-06-15","close":1837.0},{"date":"2026-06-16","close":1834.0},{"date":"2026-06-17","close":1892.0},{"date":"2026-06-18","close":1870.0},{"date":"2026-06-19","close":1831.0},{"date":"2026-06-22","close":1794.0},{"date":"2026-06-23","close":1694.0},{"date":"2026-06-24","close":1702.0},{"date":"2026-06-25","close":1720.0},{"date":"2026-06-26","close":1663.0},{"date":"2026-06-29","close":1728.0},{"date":"2026-06-30","close":1690.0},{"date":"2026-07-01","close":1748.0},{"date":"2026-07-02","close":1706.0},{"date":"2026-07-03","close":1770.0},{"date":"2026-07-06","close":1700.0},{"date":"2026-07-07","close":1699.0},{"date":"2026-07-08","close":1688.0},{"date":"2026-07-09","close":1670.0},{"date":"2026-07-10","close":1729.0},{"date":"2026-07-13","close":1689.0},{"date":"2026-07-14","close":1677.0},{"date":"2026-07-15","close":1707.0},{"date":"2026-07-16","close":1701.0},{"date":"2026-07-20","close":1664.0},{"date":"2026-07-21","close":1701.0},{"date":"2026-07-22","close":1681.0},{"date":"2026-07-23","close":1670.0},{"date":"2026-07-24","close":1655.0},{"date":"2026-07-27","close":1684.0},{"date":"2026-07-28","close":1683.0},{"date":"2026-07-29","close":1591.0},{"date":"2026-07-30","close":1596.0},{"date":"2026-07-31","close":1622.0},{"date":"2026-08-03","close":1606.0},{"date":"2026-08-04","close":1647.0},{"date":"2026-08-05","close":1684.0},{"date":"2026-08-06","close":1677.0},{"date":"2026-08-07","close":1682.0},{"date":"2026-08-10","close":1703.0},{"date":"2026-08-11","close":1758.0},{"date":"2026-08-12","close":1789.0},{"date":"2026-08-13","close":1772.0},{"date":"2026-08-14","close":1777.0},{"date":"2026-08-18","close":1777.0},{"date":"2026-08-19","close":1762.0},{"date":"2026-08-20","close":1732.0},{"date":"2026-08-21","close":1690.0},{"date":"2026-08-24","close":1687.0},{"date":"2026-08-25","close":1709.0},{"date":"2026-08-26","close":1720.0},{"date":"2026-08-27","close":1715.0},{"date":"2026-08-28","close":1750.0},{"date":"2026-08-31","close":1742.0},{"date":"2026-09-01","close":1750.0},{"date":"2026-09-02","close":1750.0},{"date":"2026-09-03","close":1749.0},{"date":"2026-09-04","close":1748.0},{"date":"2026-09-07","close":1758.0},{"date":"2026-09-08","close":1755.0},{"date":"2026-09-09","close":1744.0},{"date":"2026-09-10","close":1744.0},{"date":"2026-09-11","close":1765.0},{"date":"2026-09-14","close":1780.0},{"date":"2026-09-15","close":1762.0},{"date":"2026-09-16","close":1750.0},{"date":"2026-09-17","close":1747.0},{"date":"2026-09-18","close":1753.0},{"date":"2026-09-21","close":1754.0},{"date":"2026-09-22","close":1727.0},{"date":"2026-09-23","close":1723.0},{"date":"2026-09-28","close":1731.0},{"date":"2026-09-29","close":1716.0},{"date":"2026-09-30","close":1714.0},{"date":"2026-10-01","close":1721.0},{"date":"2026-10-02","close":1723.0},{"date":"2026-10-06","close":1713.0},{"date":"2026-10-07","close":1710.0},{"date":"2026-10-08","close":1706.0},{"date":"2026-10-12","close":1689.0},{"date":"2026-10-13","close":1682.0},{"date":"2026-10-14","close":1694.0},{"date":"2026-10-15","close":1649.0},{"date":"2026-10-16","close":1704.0},{"date":"2026-10-19","close":1720.0},{"date":"2026-10-20","close":1695.0},{"date":"2026-10-21","close":1701.0},{"date":"2026-10-22","close":1682.0},{"date":"2026-10-23","close":1659.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2346.0,"foreign_net":1673.0,"institution_net":673.0},{"date":"2026-10-21","retail_net":-6914.0,"foreign_net":4383.0,"institution_net":2531.0},{"date":"2026-10-20","retail_net":-2312.0,"foreign_net":2518.0,"institution_net":-206.0},{"date":"2026-10-19","retail_net":-4101.0,"foreign_net":5476.0,"institution_net":-1375.0},{"date":"2026-10-16","retail_net":2552.0,"foreign_net":2083.0,"institution_net":-4635.0},{"date":"2026-10-15","retail_net":-11936.0,"foreign_net":4220.0,"institution_net":7716.0},{"date":"2026-10-14","retail_net":-5993.0,"foreign_net":7120.0,"institution_net":-1127.0},{"date":"2026-10-13","retail_net":-5544.0,"foreign_net":8989.0,"institution_net":-3445.0},{"date":"2026-10-12","retail_net":653.0,"foreign_net":-1168.0,"institution_net":515.0},{"date":"2026-10-08","retail_net":2833.0,"foreign_net":-4997.0,"institution_net":2164.0},{"date":"2026-10-07","retail_net":-2555.0,"foreign_net":-457.0,"institution_net":3012.0},{"date":"2026-10-06","retail_net":4388.0,"foreign_net":-4548.0,"institution_net":160.0},{"date":"2026-10-02","retail_net":521.0,"foreign_net":-937.0,"institution_net":416.0},{"date":"2026-10-01","retail_net":3885.0,"foreign_net":-2560.0,"institution_net":-1325.0},{"date":"2026-09-30","retail_net":1335.0,"foreign_net":-1209.0,"institution_net":-126.0},{"date":"2026-09-29","retail_net":-330.0,"foreign_net":-656.0,"institution_net":986.0},{"date":"2026-09-28","retail_net":-93.0,"foreign_net":151.0,"institution_net":-58.0},{"date":"2026-09-23","retail_net":164.0,"foreign_net":-9003.0,"institution_net":8839.0},{"date":"2026-09-22","retail_net":2689.0,"foreign_net":-7297.0,"institution_net":4608.0},{"date":"2026-09-21","retail_net":5348.0,"foreign_net":-7986.0,"institution_net":2638.0},{"date":"2026-09-18","retail_net":6403.0,"foreign_net":-1468.0,"institution_net":-4935.0},{"date":"2026-09-17","retail_net":1332.0,"foreign_net":-5474.0,"institution_net":4142.0},{"date":"2026-09-16","retail_net":5652.0,"foreign_net":-16442.0,"institution_net":10790.0},{"date":"2026-09-15","retail_net":-90.0,"foreign_net":-4484.0,"institution_net":4574.0},{"date":"2026-09-14","retail_net":-22422.0,"foreign_net":1569.0,"institution_net":20853.0},{"date":"2026-09-11","retail_net":-6501.0,"foreign_net":2263.0,"institution_net":4238.0},{"date":"2026-09-10","retail_net":1967.0,"foreign_net":-3579.0,"institution_net":1612.0},{"date":"2026-09-09","retail_net":-1150.0,"foreign_net":-755.0,"institution_net":1905.0},{"date":"2026-09-08","retail_net":-407.0,"foreign_net":1946.0,"institution_net":-1539.0},{"date":"2026-09-07","retail_net":-723.0,"foreign_net":970.0,"institution_net":-247.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-2346.0,"foreign_net":1673.0,"institution_net":673.0},"d3":{"retail_net":-11572.0,"foreign_net":8574.0,"institution_net":2998.0},"d7":{"retail_net":-31050.0,"foreign_net":27473.0,"institution_net":3577.0},"d14":{"retail_net":-26869.0,"foreign_net":21795.0,"institution_net":5074.0},"d30":{"retail_net":-33695.0,"foreign_net":-29659.0,"institution_net":63354.0}},"analysis":"최근 5일 외국인 순매수 1.61만, 기관 순매수 -3012.00. 30일 누적: 외국인 -2.97만, 기관 6.34만.","foreign_flow":16133.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-3012.0},"insider_trades":[],"price_analysis":{"current":1652.0,"low_30d":1595.0,"support":1614.0,"high_30d":1785.0,"change_1d":-1.8,"change_7d":-3.0,"change_30d":-5.0,"resistance":1766.0,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.68,"per":3.42,"quarter":"2024-Q3"},{"pbr":0.6,"per":6.83,"quarter":"2024-Q4"},{"pbr":0.67,"per":9.36,"quarter":"2025-Q1"},{"pbr":0.83,"per":7.04,"quarter":"2025-Q2"},{"pbr":0.84,"per":8.62,"quarter":"2025-Q3"},{"pbr":0.85,"per":9.59,"quarter":"2025-Q4"},{"pbr":0.83,"per":8.6,"quarter":"2026-Q1"},{"pbr":0.67,"per":8.27,"quarter":"2026-Q2"},{"pbr":0.51,"per":8.09,"quarter":"현재"}],"timeline":[{"close":1667.3677,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1499.661,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1569.8983,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2016.9491,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2083.3899,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2140.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2040.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1690.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.75,"pbr_5y_low":0.6,"per_5y_avg":7.72,"per_5y_low":3.42,"current_pbr":0.51,"current_per":8.09,"pbr_5y_high":0.85,"per_5y_high":9.59,"pbr_5y_median":0.76,"per_5y_median":8.43,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":37.5,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 40% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +40.0%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 8.17x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"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":2.51,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.05,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":41.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":34.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.68,"per":3.42,"close":1667.3677,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.6,"per":6.83,"close":1499.661,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.67,"per":9.36,"close":1569.8983,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.83,"per":7.04,"close":2016.9491,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.84,"per":8.62,"close":2083.3899,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.85,"per":9.59,"close":2140.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.83,"per":8.6,"close":2040.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":8.27,"close":1690.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"8.2배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 38%"},{"label":"ROE","value":"2.6%"}],"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":85.0,"pbr":null,"per":null,"roa":0.025114095116212844,"roe":0.026424492368344585,"revenue":4457870320.0,"market_cap":null,"net_income":2338860166.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":93129382332.0,"total_equity":88511072735.0,"profit_margin":0.5246586369968699,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2841551879.0,"operating_margin":0.6374236294518321},{"eps":30.13,"pbr":0.66,"per":9.38,"roa":0.008602037642727172,"roe":0.009618184102402446,"revenue":3183504041.0,"market_cap":58300000000.0,"net_income":828820205.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":96351613353.0,"total_equity":86172212569.0,"profit_margin":0.2603484067636527,"dividend_yield":5.66,"fiscal_quarter":"Q1","operating_income":882516410.0,"operating_margin":0.27721542006360533},{"eps":37.04,"pbr":null,"per":null,"roa":0.010746886150563326,"roe":0.011492930797043171,"revenue":4794789598.0,"market_cap":null,"net_income":1018781242.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":94797807265.0,"total_equity":88644163964.0,"profit_margin":0.2124767356684334,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1321101210.0,"operating_margin":0.27552850505704296},{"eps":52.1,"pbr":null,"per":null,"roa":0.015488935612663794,"roe":0.016462743785266916,"revenue":3659005576.0,"market_cap":null,"net_income":1433042736.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":92520414045.0,"total_equity":87047624302.0,"profit_margin":0.39164814216178173,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1644233386.0,"operating_margin":0.44936618757423835},{"eps":117.95,"pbr":null,"per":null,"roa":0.03575944305865927,"roe":0.03789455759398711,"revenue":6576917129.0,"market_cap":null,"net_income":3244326692.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":90726432363.0,"total_equity":85614581565.0,"profit_margin":0.493289884662617,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3930757116.0,"operating_margin":0.5976595172026532},{"eps":16.15,"pbr":null,"per":null,"roa":0.004811994745147838,"roe":0.005391978908949369,"revenue":2370297697.0,"market_cap":null,"net_income":444138677.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":92298246470.0,"total_equity":82370254873.0,"profit_margin":0.18737674915776623,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":361956709.0,"operating_margin":0.15270516840906334},{"eps":55.36,"pbr":null,"per":null,"roa":0.016567987764585755,"roe":0.0174336862849726,"revenue":4695183842.0,"market_cap":null,"net_income":1522789230.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":91911537577.0,"total_equity":87347518196.0,"profit_margin":0.32433005420962174,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1481345419.0,"operating_margin":0.315503177053232},{"eps":97.08,"pbr":null,"per":null,"roa":0.02948365360167286,"roe":0.031115097480330096,"revenue":3539327961.0,"market_cap":null,"net_income":2670444808.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":90573741100.0,"total_equity":85824728966.0,"profit_margin":0.7545061767165239,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3112958450.0,"operating_margin":0.8795337658170751},{"eps":-0.9,"pbr":null,"per":null,"roa":-0.00028214283241737606,"roe":-0.0002971009160881964,"revenue":1997430482.0,"market_cap":null,"net_income":-24705214.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":87562791471.0,"total_equity":83154284158.0,"profit_margin":-0.012368497538529102,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-301201998.0,"operating_margin":-0.15079473389151973},{"eps":67.91,"pbr":null,"per":null,"roa":0.020700409465576518,"roe":0.022552221978474327,"revenue":4922297608.0,"market_cap":null,"net_income":1868042051.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":90241792275.0,"total_equity":82831840374.0,"profit_margin":0.37950611681096874,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2201510669.0,"operating_margin":0.4472526540089691},{"eps":322.87,"pbr":null,"per":null,"roa":0.1359240025299018,"roe":0.15196840461976527,"revenue":20516634627.0,"market_cap":null,"net_income":8880952160.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":65337629813.0,"total_equity":58439464323.0,"profit_margin":0.4328659315457429,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10605665105.0,"operating_margin":0.5169300568935847}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":486.96,"per":3.42,"date":"2024-09","close":1667.37,"source":"reported"},{"eps":486.96,"per":3.2,"date":"2024-10","close":1560.66,"source":"reported"},{"eps":486.96,"per":2.86,"date":"2024-11","close":1393.92,"source":"reported"},{"eps":219.45,"per":6.83,"date":"2024-12","close":1499.66,"source":"reported"},{"eps":219.45,"per":6.79,"date":"2025-01","close":1490.17,"source":"reported"},{"eps":219.45,"per":7.82,"date":"2025-02","close":1717.02,"source":"reported"},{"eps":167.69,"per":9.36,"date":"2025-03","close":1569.9,"source":"reported"},{"eps":167.69,"per":11.38,"date":"2025-04","close":1907.8,"source":"reported"},{"eps":167.69,"per":10.98,"date":"2025-05","close":1840.41,"source":"reported"},{"eps":286.54,"per":7.04,"date":"2025-06","close":2016.95,"source":"reported"},{"eps":286.54,"per":7.22,"date":"2025-07","close":2069.15,"source":"reported"},{"eps":286.54,"per":7.09,"date":"2025-08","close":2031.19,"source":"reported"},{"eps":241.56,"per":8.62,"date":"2025-09","close":2083.39,"source":"reported"},{"eps":241.56,"per":8.39,"date":"2025-10","close":2026.44,"source":"reported"},{"eps":241.56,"per":8.35,"date":"2025-11","close":2016.95,"source":"reported"},{"eps":223.24,"per":9.59,"date":"2025-12","close":2140.0,"source":"reported"},{"eps":223.24,"per":9.47,"date":"2026-01","close":2115.0,"source":"reported"},{"eps":223.24,"per":9.97,"date":"2026-02","close":2225.0,"source":"reported"},{"eps":237.22,"per":8.6,"date":"2026-03","close":2040.0,"source":"reported"},{"eps":237.22,"per":9.44,"date":"2026-04","close":2240.0,"source":"reported"},{"eps":237.22,"per":7.8,"date":"2026-05","close":1851.0,"source":"reported"},{"eps":204.27,"per":8.27,"date":"2026-06","close":1690.0,"source":"reported"},{"eps":204.27,"per":7.94,"date":"2026-07","close":1622.0,"source":"reported"},{"eps":204.27,"per":8.53,"date":"2026-08","close":1742.0,"source":"reported"},{"eps":204.27,"per":8.39,"date":"2026-09","close":1714.0,"source":"reported"},{"eps":204.27,"per":8.12,"date":"2026-10","close":1659.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.9,"std":2.05,"count":26,"current":8.12,"lower_1sd":5.85,"upper_1sd":9.96},"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":"HB인베스트먼트","phase":"above-fold","symbol_resolved":true}