{"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":"2026-10-23T09:55:45.641723+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":42.5,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":389.6,"direction":"higher_better","percentile":96}],"summary":"매출 +42.5%","percentile":88},"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":48.7,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.2,"direction":"higher_better","percentile":50}],"summary":"RSI 49","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.82x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":38.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":36.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.8,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":56.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.49,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.8x, 순차입금비율 0.0x","percentile":85}},"signals":[],"summary":"캡스톤파트너스(452300)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 335.67억. 현재가 2,370원, 전일 대비 -1.2%, 30일 -0.2%. PER 11.8배 / ROE 2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 562.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.62,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.62%","value_pct":0.62},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":13.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.03,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.62},"catalysts":["전분기 대비 매출 43% 성장"],"portfolio":null,"technical":{"macd":16.724245058442193,"grade":"D","trend":"하락","atr_14":149.85714285714286,"rsi_14":48.7012987012987,"sma_20":2444.5,"sma_60":2305.266666666667,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 48.7로 중립 구간입니다. MACD(16.72)가 시그널선(27.00)을 하회합니다(데드크로스). SMA20 2444, SMA60 2305 — 혼조세입니다. 볼린저밴드 2348~2541 (현재 위치 11%).","bb_lower":2348.484376271359,"bb_upper":2540.515623728641,"macd_signal":27.000284541160255},"change_pct":1.67,"chart_data":[{"date":"2024-10-23","open":2612,"high":2681,"low":2543,"close":2617,"volume":103414,"rsi_14":22.7,"sma_20":2949.75,"sma_60":3134.25,"sma_120":3575.0},{"date":"2024-10-24","open":2563,"high":2612,"low":2548,"close":2553,"volume":55350,"rsi_14":22.22,"sma_20":2928.0,"sma_60":3122.33,"sma_120":3560.92},{"date":"2024-10-25","open":2543,"high":2632,"low":2504,"close":2539,"volume":74704,"rsi_14":22.86,"sma_20":2904.25,"sma_60":3109.75,"sma_120":3544.88},{"date":"2024-10-28","open":2543,"high":2661,"low":2543,"close":2612,"volume":78817,"rsi_14":23.94,"sma_20":2882.75,"sma_60":3100.33,"sma_120":3530.25},{"date":"2024-10-29","open":2592,"high":2710,"low":2578,"close":2686,"volume":126131,"rsi_14":31.21,"sma_20":2862.25,"sma_60":3092.0,"sma_120":3516.08},{"date":"2024-10-30","open":2730,"high":2744,"low":2651,"close":2690,"volume":60245,"rsi_14":36.5,"sma_20":2843.5,"sma_60":3082.42,"sma_120":3502.0},{"date":"2024-10-31","open":2637,"high":2739,"low":2612,"close":2690,"volume":44273,"rsi_14":36.03,"sma_20":2828.0,"sma_60":3075.58,"sma_120":3486.0},{"date":"2024-11-01","open":2690,"high":2710,"low":2573,"close":2573,"volume":68736,"rsi_14":26.97,"sma_20":2809.0,"sma_60":3066.33,"sma_120":3469.83},{"date":"2024-11-04","open":2573,"high":2686,"low":2568,"close":2641,"volume":37925,"rsi_14":34.16,"sma_20":2795.25,"sma_60":3057.83,"sma_120":3453.96},{"date":"2024-11-05","open":2637,"high":2720,"low":2637,"close":2671,"volume":26490,"rsi_14":40.94,"sma_20":2779.75,"sma_60":3052.83,"sma_120":3439.21},{"date":"2024-11-06","open":2671,"high":2744,"low":2592,"close":2646,"volume":73932,"rsi_14":40.4,"sma_20":2763.0,"sma_60":3055.58,"sma_120":3424.88},{"date":"2024-11-07","open":2744,"high":2749,"low":2592,"close":2646,"volume":57477,"rsi_14":45.19,"sma_20":2751.5,"sma_60":3056.25,"sma_120":3409.71},{"date":"2024-11-08","open":2627,"high":2730,"low":2612,"close":2612,"volume":70751,"rsi_14":38.64,"sma_20":2738.0,"sma_60":3052.75,"sma_120":3395.38},{"date":"2024-11-11","open":2617,"high":2627,"low":2460,"close":2460,"volume":166795,"rsi_14":37.5,"sma_20":2714.75,"sma_60":3041.67,"sma_120":3381.12},{"date":"2024-11-12","open":2441,"high":2470,"low":2328,"close":2372,"volume":134040,"rsi_14":33.55,"sma_20":2688.25,"sma_60":3029.5,"sma_120":3365.58},{"date":"2024-11-13","open":2328,"high":2602,"low":2308,"close":2387,"volume":420993,"rsi_14":38.03,"sma_20":2667.0,"sma_60":3017.92,"sma_120":3350.46},{"date":"2024-11-14","open":2387,"high":2421,"low":2303,"close":2343,"volume":115982,"rsi_14":36.49,"sma_20":2644.25,"sma_60":2990.0,"sma_120":3335.04},{"date":"2024-11-15","open":2313,"high":2406,"low":2274,"close":2377,"volume":82965,"rsi_14":32.86,"sma_20":2627.25,"sma_60":2966.83,"sma_120":3319.75},{"date":"2024-11-18","open":2382,"high":2465,"low":2382,"close":2441,"volume":60116,"rsi_14":31.88,"sma_20":2611.0,"sma_60":2948.0,"sma_120":3304.96},{"date":"2024-11-19","open":2441,"high":2485,"low":2406,"close":2426,"volume":60530,"rsi_14":30.71,"sma_20":2600.75,"sma_60":2931.25,"sma_120":3289.54},{"date":"2024-11-20","open":2426,"high":2441,"low":2387,"close":2406,"volume":52121,"rsi_14":29.86,"sma_20":2590.0,"sma_60":2912.25,"sma_120":3275.25},{"date":"2024-11-21","open":2387,"high":2450,"low":2333,"close":2450,"volume":68805,"rsi_14":40.31,"sma_20":2584.75,"sma_60":2889.33,"sma_120":3261.96},{"date":"2024-11-22","open":2450,"high":2460,"low":2377,"close":2392,"volume":53479,"rsi_14":29.92,"sma_20":2577.25,"sma_60":2867.92,"sma_120":3247.62},{"date":"2024-11-25","open":2372,"high":2460,"low":2372,"close":2450,"volume":63387,"rsi_14":33.08,"sma_20":2569.0,"sma_60":2847.92,"sma_120":3234.38},{"date":"2024-11-26","open":2450,"high":2480,"low":2406,"close":2475,"volume":74928,"rsi_14":36.84,"sma_20":2558.25,"sma_60":2831.17,"sma_120":3221.71},{"date":"2024-11-27","open":2460,"high":2534,"low":2431,"close":2534,"volume":106600,"rsi_14":42.07,"sma_20":2550.25,"sma_60":2815.83,"sma_120":3209.58},{"date":"2024-11-28","open":2539,"high":2671,"low":2460,"close":2548,"volume":155342,"rsi_14":45.39,"sma_20":2543.0,"sma_60":2802.92,"sma_120":3197.33},{"date":"2024-11-29","open":2578,"high":2617,"low":2504,"close":2573,"volume":85724,"rsi_14":60.0,"sma_20":2543.0,"sma_60":2793.67,"sma_120":3185.54},{"date":"2024-12-02","open":2935,"high":2935,"low":2607,"close":2705,"volume":219963,"rsi_14":77.42,"sma_20":2546.25,"sma_60":2785.25,"sma_120":3174.79},{"date":"2024-12-03","open":2666,"high":2857,"low":2646,"close":2798,"volume":206076,"rsi_14":80.0,"sma_20":2552.75,"sma_60":2779.25,"sma_120":3163.67},{"date":"2024-12-04","open":2695,"high":2818,"low":2656,"close":2735,"volume":208967,"rsi_14":77.78,"sma_20":2557.25,"sma_60":2772.17,"sma_120":3152.54},{"date":"2024-12-05","open":2715,"high":2779,"low":2622,"close":2769,"volume":98529,"rsi_14":77.78,"sma_20":2563.5,"sma_60":2768.83,"sma_120":3142.04},{"date":"2024-12-06","open":2739,"high":2759,"low":2578,"close":2666,"volume":159816,"rsi_14":65.13,"sma_20":2566.25,"sma_60":2764.17,"sma_120":3130.67},{"date":"2024-12-09","open":2553,"high":2627,"low":2352,"close":2362,"volume":241406,"rsi_14":46.92,"sma_20":2561.25,"sma_60":2755.5,"sma_120":3116.62},{"date":"2024-12-10","open":2362,"high":2539,"low":2352,"close":2514,"volume":85347,"rsi_14":54.62,"sma_20":2568.5,"sma_60":2749.58,"sma_120":3103.46},{"date":"2024-12-11","open":2480,"high":2852,"low":2480,"close":2818,"volume":519257,"rsi_14":62.89,"sma_20":2590.5,"sma_60":2749.67,"sma_120":3093.5},{"date":"2024-12-12","open":2784,"high":2784,"low":2627,"close":2676,"volume":247415,"rsi_14":59.42,"sma_20":2607.5,"sma_60":2748.0,"sma_120":3082.33},{"date":"2024-12-13","open":2656,"high":2872,"low":2651,"close":2862,"volume":253783,"rsi_14":62.57,"sma_20":2632.25,"sma_60":2746.75,"sma_120":3072.92},{"date":"2024-12-16","open":2813,"high":2916,"low":2774,"close":2828,"volume":211483,"rsi_14":60.71,"sma_20":2652.0,"sma_60":2745.92,"sma_120":3063.5},{"date":"2024-12-17","open":2901,"high":2911,"low":2793,"close":2818,"volume":69672,"rsi_14":58.9,"sma_20":2672.0,"sma_60":2745.83,"sma_120":3054.71},{"date":"2024-12-18","open":2813,"high":2847,"low":2749,"close":2793,"volume":68233,"rsi_14":57.62,"sma_20":2691.75,"sma_60":2743.83,"sma_120":3047.33},{"date":"2024-12-19","open":2788,"high":2788,"low":2617,"close":2725,"volume":69877,"rsi_14":54.6,"sma_20":2705.75,"sma_60":2739.5,"sma_120":3038.71},{"date":"2024-12-20","open":2700,"high":2715,"low":2548,"close":2548,"volume":131282,"rsi_14":45.38,"sma_20":2713.75,"sma_60":2731.75,"sma_120":3028.75},{"date":"2024-12-23","open":2568,"high":2656,"low":2568,"close":2637,"volume":38814,"rsi_14":45.22,"sma_20":2723.25,"sma_60":2725.0,"sma_120":3019.88},{"date":"2024-12-24","open":2637,"high":2671,"low":2607,"close":2627,"volume":47357,"rsi_14":46.71,"sma_20":2731.0,"sma_60":2717.17,"sma_120":3011.38},{"date":"2024-12-26","open":2627,"high":2666,"low":2563,"close":2617,"volume":47707,"rsi_14":45.29,"sma_20":2735.25,"sma_60":2709.67,"sma_120":3003.96},{"date":"2024-12-27","open":2672,"high":2702,"low":2559,"close":2578,"volume":45137,"rsi_14":46.42,"sma_20":2735.5,"sma_60":2702.17,"sma_120":2997.04},{"date":"2024-12-30","open":2578,"high":2677,"low":2544,"close":2672,"volume":67085,"rsi_14":60.43,"sma_20":2739.25,"sma_60":2697.08,"sma_120":2990.38},{"date":"2025-01-02","open":2672,"high":2702,"low":2628,"close":2672,"volume":37069,"rsi_14":55.47,"sma_20":2736.25,"sma_60":2692.58,"sma_120":2983.79},{"date":"2025-01-03","open":2648,"high":2771,"low":2648,"close":2732,"volume":76281,"rsi_14":44.16,"sma_20":2731.5,"sma_60":2688.0,"sma_120":2977.5},{"date":"2025-01-06","open":2742,"high":2801,"low":2737,"close":2781,"volume":90080,"rsi_14":54.49,"sma_20":2732.5,"sma_60":2684.25,"sma_120":2970.75},{"date":"2025-01-07","open":2757,"high":2791,"low":2752,"close":2771,"volume":51341,"rsi_14":41.55,"sma_20":2731.25,"sma_60":2682.08,"sma_120":2963.92},{"date":"2025-01-08","open":2752,"high":2816,"low":2727,"close":2816,"volume":57364,"rsi_14":47.22,"sma_20":2737.5,"sma_60":2680.58,"sma_120":2956.92},{"date":"2025-01-09","open":2781,"high":2821,"low":2692,"close":2806,"volume":46888,"rsi_14":47.22,"sma_20":2758.75,"sma_60":2678.25,"sma_120":2949.96},{"date":"2025-01-10","open":2727,"high":2836,"low":2727,"close":2766,"volume":34556,"rsi_14":46.26,"sma_20":2770.25,"sma_60":2675.67,"sma_120":2942.88},{"date":"2025-01-13","open":2742,"high":2766,"low":2682,"close":2722,"volume":78297,"rsi_14":47.89,"sma_20":2764.0,"sma_60":2673.83,"sma_120":2935.46},{"date":"2025-01-14","open":2722,"high":2776,"low":2692,"close":2752,"volume":57238,"rsi_14":66.07,"sma_20":2766.5,"sma_60":2672.75,"sma_120":2928.17},{"date":"2025-01-15","open":2757,"high":2781,"low":2697,"close":2717,"volume":26882,"rsi_14":55.45,"sma_20":2757.75,"sma_60":2672.42,"sma_120":2921.04},{"date":"2025-01-16","open":2722,"high":2742,"low":2707,"close":2737,"volume":51253,"rsi_14":58.25,"sma_20":2751.75,"sma_60":2671.58,"sma_120":2915.08},{"date":"2025-01-17","open":2732,"high":2732,"low":2682,"close":2702,"volume":23684,"rsi_14":55.56,"sma_20":2744.5,"sma_60":2672.42,"sma_120":2908.83},{"date":"2025-01-20","open":2692,"high":2702,"low":2598,"close":2608,"volume":79194,"rsi_14":52.63,"sma_20":2733.75,"sma_60":2671.83,"sma_120":2903.04},{"date":"2025-01-21","open":2623,"high":2732,"low":2539,"close":2588,"volume":106257,"rsi_14":41.41,"sma_20":2725.5,"sma_60":2672.0,"sma_120":2897.17},{"date":"2025-01-22","open":2623,"high":2662,"low":2568,"close":2578,"volume":37881,"rsi_14":40.59,"sma_20":2725.75,"sma_60":2672.25,"sma_120":2891.0},{"date":"2025-01-23","open":2583,"high":2603,"low":2514,"close":2588,"volume":465476,"rsi_14":34.07,"sma_20":2722.0,"sma_60":2671.42,"sma_120":2885.88},{"date":"2025-01-24","open":2578,"high":2583,"low":2534,"close":2554,"volume":35013,"rsi_14":23.86,"sma_20":2717.0,"sma_60":2668.75,"sma_120":2880.38},{"date":"2025-01-31","open":2554,"high":2593,"low":2509,"close":2554,"volume":57884,"rsi_14":24.42,"sma_20":2712.5,"sma_60":2666.0,"sma_120":2874.21},{"date":"2025-02-03","open":2460,"high":2554,"low":2410,"close":2435,"volume":145407,"rsi_14":11.88,"sma_20":2705.25,"sma_60":2661.25,"sma_120":2868.42},{"date":"2025-02-04","open":2440,"high":2682,"low":2435,"close":2465,"volume":244410,"rsi_14":17.14,"sma_20":2694.75,"sma_60":2659.0,"sma_120":2862.67},{"date":"2025-02-05","open":2474,"high":2623,"low":2469,"close":2534,"volume":68226,"rsi_14":28.83,"sma_20":2687.75,"sma_60":2656.75,"sma_120":2857.29},{"date":"2025-02-06","open":2568,"high":2672,"low":2499,"close":2603,"volume":48558,"rsi_14":39.66,"sma_20":2681.25,"sma_60":2655.17,"sma_120":2854.0},{"date":"2025-02-07","open":2603,"high":2603,"low":2544,"close":2593,"volume":37296,"rsi_14":35.71,"sma_20":2671.75,"sma_60":2653.83,"sma_120":2854.71},{"date":"2025-02-10","open":2549,"high":2568,"low":2465,"close":2549,"volume":46546,"rsi_14":35.09,"sma_20":2660.5,"sma_60":2651.75,"sma_120":2854.0},{"date":"2025-02-11","open":2534,"high":2564,"low":2489,"close":2504,"volume":36111,"rsi_14":30.25,"sma_20":2644.75,"sma_60":2649.5,"sma_120":2851.12},{"date":"2025-02-12","open":2509,"high":2717,"low":2509,"close":2613,"volume":302426,"rsi_14":43.28,"sma_20":2635.0,"sma_60":2651.67,"sma_120":2846.67},{"date":"2025-02-13","open":2603,"high":2697,"low":2554,"close":2588,"volume":144495,"rsi_14":48.33,"sma_20":2626.0,"sma_60":2654.92,"sma_120":2842.21},{"date":"2025-02-14","open":2549,"high":2613,"low":2514,"close":2529,"volume":64590,"rsi_14":45.31,"sma_20":2616.25,"sma_60":2656.92,"sma_120":2837.42},{"date":"2025-02-17","open":2509,"high":2608,"low":2504,"close":2573,"volume":39063,"rsi_14":49.63,"sma_20":2607.25,"sma_60":2660.42,"sma_120":2825.21},{"date":"2025-02-18","open":2559,"high":2915,"low":2559,"close":2910,"volume":1232808,"rsi_14":66.17,"sma_20":2617.0,"sma_60":2669.0,"sma_120":2817.92},{"date":"2025-02-19","open":2865,"high":3039,"low":2826,"close":2974,"volume":672376,"rsi_14":70.53,"sma_20":2629.0,"sma_60":2677.58,"sma_120":2812.79},{"date":"2025-02-20","open":2999,"high":3251,"low":2831,"close":2851,"volume":994083,"rsi_14":62.93,"sma_20":2636.5,"sma_60":2684.33,"sma_120":2807.79},{"date":"2025-02-21","open":2811,"high":2925,"low":2811,"close":2855,"volume":122687,"rsi_14":70.33,"sma_20":2649.0,"sma_60":2691.5,"sma_120":2801.88},{"date":"2025-02-24","open":2806,"high":2860,"low":2747,"close":2781,"volume":130819,"rsi_14":64.68,"sma_20":2658.75,"sma_60":2696.67,"sma_120":2793.0},{"date":"2025-02-25","open":2791,"high":3400,"low":2791,"close":2895,"volume":12080046,"rsi_14":66.08,"sma_20":2674.75,"sma_60":2704.75,"sma_120":2786.33},{"date":"2025-02-26","open":2910,"high":2969,"low":2851,"close":2851,"volume":636761,"rsi_14":61.26,"sma_20":2688.0,"sma_60":2711.08,"sma_120":2779.5},{"date":"2025-02-27","open":2851,"high":2885,"low":2771,"close":2811,"volume":414633,"rsi_14":59.65,"sma_20":2701.0,"sma_60":2716.33,"sma_120":2773.75},{"date":"2025-02-28","open":2771,"high":2801,"low":2702,"close":2727,"volume":290348,"rsi_14":57.63,"sma_20":2709.75,"sma_60":2719.17,"sma_120":2767.5},{"date":"2025-03-04","open":2702,"high":2742,"low":2623,"close":2658,"volume":212859,"rsi_14":56.43,"sma_20":2721.0,"sma_60":2720.58,"sma_120":2761.75},{"date":"2025-03-05","open":2658,"high":2727,"low":2643,"close":2697,"volume":138721,"rsi_14":53.74,"sma_20":2732.75,"sma_60":2722.25,"sma_120":2757.96},{"date":"2025-03-06","open":2702,"high":3266,"low":2662,"close":2865,"volume":12769491,"rsi_14":60.94,"sma_20":2749.5,"sma_60":2724.5,"sma_120":2754.88},{"date":"2025-03-07","open":2821,"high":2999,"low":2722,"close":2761,"volume":1432251,"rsi_14":58.87,"sma_20":2757.5,"sma_60":2723.42,"sma_120":2751.33},{"date":"2025-03-10","open":2821,"high":2984,"low":2752,"close":2761,"volume":1544294,"rsi_14":57.42,"sma_20":2766.0,"sma_60":2723.42,"sma_120":2747.79},{"date":"2025-03-11","open":2653,"high":2757,"low":2623,"close":2707,"volume":312117,"rsi_14":39.7,"sma_20":2774.0,"sma_60":2721.92,"sma_120":2745.38},{"date":"2025-03-12","open":2712,"high":2781,"low":2687,"close":2687,"volume":263375,"rsi_14":34.74,"sma_20":2783.25,"sma_60":2721.83,"sma_120":2743.0},{"date":"2025-03-13","open":2692,"high":2806,"low":2692,"close":2722,"volume":198224,"rsi_14":42.44,"sma_20":2788.75,"sma_60":2727.5,"sma_120":2741.5},{"date":"2025-03-14","open":2702,"high":2860,"low":2702,"close":2796,"volume":262283,"rsi_14":46.77,"sma_20":2799.25,"sma_60":2731.83,"sma_120":2740.71},{"date":"2025-03-17","open":2791,"high":2865,"low":2776,"close":2791,"volume":156684,"rsi_14":50.58,"sma_20":2812.5,"sma_60":2730.92,"sma_120":2740.29},{"date":"2025-03-18","open":2831,"high":2836,"low":2776,"close":2806,"volume":115556,"rsi_14":44.08,"sma_20":2824.25,"sma_60":2732.67,"sma_120":2740.33},{"date":"2025-03-19","open":2786,"high":2836,"low":2781,"close":2811,"volume":134776,"rsi_14":47.22,"sma_20":2819.25,"sma_60":2731.33,"sma_120":2739.04},{"date":"2025-03-20","open":2811,"high":3088,"low":2732,"close":2737,"volume":2945025,"rsi_14":45.03,"sma_20":2807.25,"sma_60":2729.33,"sma_120":2737.62},{"date":"2025-03-21","open":2761,"high":2776,"low":2702,"close":2737,"volume":161269,"rsi_14":50.75,"sma_20":2801.5,"sma_60":2727.5,"sma_120":2736.67},{"date":"2025-03-24","open":2771,"high":2776,"low":2702,"close":2707,"volume":200439,"rsi_14":53.97,"sma_20":2794.0,"sma_60":2725.58,"sma_120":2734.71},{"date":"2025-03-25","open":2717,"high":2821,"low":2618,"close":2761,"volume":441571,"rsi_14":55.04,"sma_20":2793.0,"sma_60":2725.75,"sma_120":2732.62},{"date":"2025-03-26","open":2752,"high":2771,"low":2692,"close":2742,"volume":160103,"rsi_14":37.37,"sma_20":2785.25,"sma_60":2728.58,"sma_120":2730.17},{"date":"2025-03-27","open":2712,"high":2747,"low":2707,"close":2717,"volume":108844,"rsi_14":44.58,"sma_20":2778.5,"sma_60":2729.5,"sma_120":2727.25},{"date":"2025-03-28","open":2722,"high":2727,"low":2608,"close":2633,"volume":149952,"rsi_14":37.0,"sma_20":2769.5,"sma_60":2729.17,"sma_120":2723.17},{"date":"2025-03-31","open":2573,"high":2628,"low":2529,"close":2544,"volume":163793,"rsi_14":34.58,"sma_20":2760.25,"sma_60":2727.5,"sma_120":2718.58},{"date":"2025-04-01","open":2554,"high":2722,"low":2554,"close":2662,"volume":301259,"rsi_14":48.03,"sma_20":2760.5,"sma_60":2728.92,"sma_120":2715.54},{"date":"2025-04-02","open":2662,"high":2722,"low":2648,"close":2682,"volume":85971,"rsi_14":46.77,"sma_20":2759.75,"sma_60":2729.08,"sma_120":2713.08},{"date":"2025-04-03","open":2653,"high":2742,"low":2618,"close":2712,"volume":122176,"rsi_14":42.61,"sma_20":2752.0,"sma_60":2729.75,"sma_120":2711.17},{"date":"2025-04-04","open":2677,"high":2742,"low":2633,"close":2742,"volume":146625,"rsi_14":45.83,"sma_20":2751.0,"sma_60":2729.92,"sma_120":2708.96},{"date":"2025-04-07","open":2677,"high":2771,"low":2618,"close":2722,"volume":223976,"rsi_14":42.98,"sma_20":2749.0,"sma_60":2728.92,"sma_120":2706.58},{"date":"2025-04-08","open":2742,"high":2821,"low":2717,"close":2752,"volume":356916,"rsi_14":45.24,"sma_20":2751.25,"sma_60":2728.58,"sma_120":2705.33},{"date":"2025-04-09","open":2722,"high":2806,"low":2583,"close":2623,"volume":296456,"rsi_14":41.61,"sma_20":2748.0,"sma_60":2725.33,"sma_120":2702.96},{"date":"2025-04-10","open":2702,"high":2910,"low":2677,"close":2870,"volume":829186,"rsi_14":57.22,"sma_20":2755.5,"sma_60":2726.42,"sma_120":2702.33},{"date":"2025-04-11","open":2935,"high":3073,"low":2821,"close":2999,"volume":2027216,"rsi_14":64.25,"sma_20":2765.75,"sma_60":2730.33,"sma_120":2703.0},{"date":"2025-04-14","open":3014,"high":3246,"low":3009,"close":3088,"volume":1883075,"rsi_14":65.42,"sma_20":2780.75,"sma_60":2736.5,"sma_120":2705.17},{"date":"2025-04-15","open":3098,"high":3197,"low":2969,"close":2979,"volume":621173,"rsi_14":60.34,"sma_20":2789.5,"sma_60":2740.33,"sma_120":2706.54},{"date":"2025-04-16","open":2994,"high":3118,"low":2969,"close":3044,"volume":407557,"rsi_14":63.75,"sma_20":2801.25,"sma_60":2745.83,"sma_120":2709.12},{"date":"2025-04-17","open":3044,"high":3048,"low":2979,"close":3024,"volume":203452,"rsi_14":67.4,"sma_20":2815.75,"sma_60":2750.67,"sma_120":2711.12},{"date":"2025-04-18","open":3024,"high":3108,"low":2959,"close":3058,"volume":233855,"rsi_14":74.07,"sma_20":2832.0,"sma_60":2756.67,"sma_120":2714.54},{"date":"2025-04-21","open":3108,"high":3845,"low":3063,"close":3741,"volume":10569596,"rsi_14":83.03,"sma_20":2884.25,"sma_60":2775.75,"sma_120":2723.79},{"date":"2025-04-22","open":3707,"high":3781,"low":3271,"close":3340,"volume":2247905,"rsi_14":66.34,"sma_20":2913.5,"sma_60":2788.42,"sma_120":2730.21},{"date":"2025-04-23","open":3370,"high":3494,"low":3167,"close":3266,"volume":1956729,"rsi_14":63.46,"sma_20":2940.0,"sma_60":2800.0,"sma_120":2736.12},{"date":"2025-04-24","open":3217,"high":3306,"low":3172,"close":3172,"volume":531886,"rsi_14":60.14,"sma_20":2963.0,"sma_60":2809.83,"sma_120":2740.62},{"date":"2025-04-25","open":3177,"high":3251,"low":3128,"close":3147,"volume":287829,"rsi_14":60.0,"sma_20":2989.0,"sma_60":2819.83,"sma_120":2744.29},{"date":"2025-04-28","open":3147,"high":3162,"low":3009,"close":3088,"volume":361447,"rsi_14":57.8,"sma_20":3016.5,"sma_60":2828.83,"sma_120":2747.42},{"date":"2025-04-29","open":3088,"high":3118,"low":3014,"close":3063,"volume":140974,"rsi_14":60.72,"sma_20":3036.75,"sma_60":2839.42,"sma_120":2750.33},{"date":"2025-04-30","open":3073,"high":3113,"low":2989,"close":3004,"volume":194619,"rsi_14":53.58,"sma_20":3053.0,"sma_60":2848.5,"sma_120":2753.75},{"date":"2025-05-02","open":2979,"high":2999,"low":2880,"close":2979,"volume":162390,"rsi_14":49.44,"sma_20":3066.5,"sma_60":2856.0,"sma_120":2756.38},{"date":"2025-05-07","open":2954,"high":3044,"low":2940,"close":3044,"volume":163526,"rsi_14":48.72,"sma_20":3081.75,"sma_60":2863.42,"sma_120":2759.29},{"date":"2025-05-08","open":3009,"high":3083,"low":3004,"close":3009,"volume":104717,"rsi_14":50.89,"sma_20":3096.25,"sma_60":2870.42,"sma_120":2762.12},{"date":"2025-05-09","open":3009,"high":3024,"low":2910,"close":2940,"volume":169710,"rsi_14":46.88,"sma_20":3105.75,"sma_60":2877.0,"sma_120":2764.38},{"date":"2025-05-12","open":2945,"high":3058,"low":2945,"close":3039,"volume":133154,"rsi_14":50.42,"sma_20":3126.75,"sma_60":2886.0,"sma_120":2767.75},{"date":"2025-05-13","open":3068,"high":3088,"low":2994,"close":3053,"volume":134964,"rsi_14":49.86,"sma_20":3136.0,"sma_60":2893.42,"sma_120":2772.54},{"date":"2025-05-14","open":3024,"high":3078,"low":2984,"close":3048,"volume":84579,"rsi_14":16.98,"sma_20":3138.5,"sma_60":2901.17,"sma_120":2778.04},{"date":"2025-05-15","open":3048,"high":3068,"low":2935,"close":2959,"volume":147336,"rsi_14":24.16,"sma_20":3132.0,"sma_60":2908.42,"sma_120":2782.67},{"date":"2025-05-16","open":2969,"high":2974,"low":2821,"close":2831,"volume":362395,"rsi_14":22.5,"sma_20":3124.5,"sma_60":2912.75,"sma_120":2786.58},{"date":"2025-05-19","open":2821,"high":2880,"low":2776,"close":2841,"volume":90537,"rsi_14":26.57,"sma_20":3114.25,"sma_60":2911.58,"sma_120":2790.29},{"date":"2025-05-20","open":2831,"high":2890,"low":2831,"close":2875,"volume":59284,"rsi_14":31.03,"sma_20":3106.75,"sma_60":2909.92,"sma_120":2793.75},{"date":"2025-05-21","open":2860,"high":2930,"low":2860,"close":2880,"volume":81291,"rsi_14":34.33,"sma_20":3097.75,"sma_60":2910.42,"sma_120":2797.38},{"date":"2025-05-22","open":2855,"high":2875,"low":2801,"close":2801,"volume":76700,"rsi_14":31.72,"sma_20":3050.25,"sma_60":2909.5,"sma_120":2800.5},{"date":"2025-05-23","open":2801,"high":2846,"low":2776,"close":2826,"volume":43351,"rsi_14":36.96,"sma_20":3024.25,"sma_60":2910.25,"sma_120":2803.46},{"date":"2025-05-26","open":2826,"high":2885,"low":2806,"close":2870,"volume":76016,"rsi_14":42.25,"sma_20":3004.25,"sma_60":2909.83,"sma_120":2807.29},{"date":"2025-05-27","open":2870,"high":2900,"low":2821,"close":2851,"volume":105794,"rsi_14":35.34,"sma_20":2988.0,"sma_60":2909.83,"sma_120":2810.46},{"date":"2025-05-28","open":2855,"high":2925,"low":2836,"close":2900,"volume":85103,"rsi_14":41.91,"sma_20":2975.5,"sma_60":2911.33,"sma_120":2813.83},{"date":"2025-05-29","open":2875,"high":2999,"low":2875,"close":2910,"volume":102469,"rsi_14":47.58,"sma_20":2966.5,"sma_60":2914.42,"sma_120":2816.79},{"date":"2025-05-30","open":2910,"high":3291,"low":2910,"close":3276,"volume":1978064,"rsi_14":63.48,"sma_20":2977.25,"sma_60":2924.83,"sma_120":2822.71},{"date":"2025-06-02","open":3212,"high":3623,"low":3048,"close":3138,"volume":5654400,"rsi_14":54.19,"sma_20":2984.0,"sma_60":2932.25,"sma_120":2827.25},{"date":"2025-06-04","open":3138,"high":3237,"low":3108,"close":3207,"volume":458214,"rsi_14":57.41,"sma_20":2995.5,"sma_60":2938.0,"sma_120":2831.25},{"date":"2025-06-05","open":3227,"high":3415,"low":3152,"close":3321,"volume":954066,"rsi_14":66.52,"sma_20":3009.5,"sma_60":2947.42,"sma_120":2835.42},{"date":"2025-06-09","open":3761,"high":4088,"low":3563,"close":3811,"volume":8600550,"rsi_14":83.67,"sma_20":3050.0,"sma_60":2965.08,"sma_120":2844.25},{"date":"2025-06-10","open":3791,"high":3791,"low":3504,"close":3563,"volume":934943,"rsi_14":71.35,"sma_20":3081.5,"sma_60":2979.5,"sma_120":2850.71},{"date":"2025-06-11","open":3533,"high":3637,"low":3494,"close":3632,"volume":439900,"rsi_14":71.92,"sma_20":3111.5,"sma_60":2995.42,"sma_120":2858.62},{"date":"2025-06-12","open":3632,"high":3712,"low":3444,"close":3593,"volume":556605,"rsi_14":70.22,"sma_20":3138.75,"sma_60":3010.08,"sma_120":2868.79},{"date":"2025-06-13","open":3568,"high":3603,"low":3410,"close":3464,"volume":403189,"rsi_14":68.31,"sma_20":3159.75,"sma_60":3021.33,"sma_120":2876.58},{"date":"2025-06-16","open":3464,"high":3548,"low":3435,"close":3469,"volume":236672,"rsi_14":67.96,"sma_20":3185.5,"sma_60":3032.75,"sma_120":2881.83},{"date":"2025-06-17","open":3469,"high":3484,"low":3296,"close":3345,"volume":238947,"rsi_14":62.7,"sma_20":3211.5,"sma_60":3041.83,"sma_120":2887.25},{"date":"2025-06-18","open":3345,"high":3543,"low":3340,"close":3524,"volume":276513,"rsi_14":66.59,"sma_20":3246.0,"sma_60":3053.83,"sma_120":2892.58},{"date":"2025-06-19","open":3568,"high":3811,"low":3533,"close":3637,"volume":832374,"rsi_14":67.61,"sma_20":3284.5,"sma_60":3069.0,"sma_120":2899.17},{"date":"2025-06-20","open":3652,"high":3707,"low":3563,"close":3618,"volume":203464,"rsi_14":66.82,"sma_20":3321.75,"sma_60":3083.83,"sma_120":2905.67},{"date":"2025-06-23","open":3563,"high":3642,"low":3494,"close":3583,"volume":232976,"rsi_14":58.66,"sma_20":3361.25,"sma_60":3098.58,"sma_120":2912.08},{"date":"2025-06-24","open":3608,"high":3870,"low":3380,"close":3603,"volume":2434292,"rsi_14":64.07,"sma_20":3400.5,"sma_60":3112.75,"sma_120":2919.25},{"date":"2025-06-25","open":3603,"high":3687,"low":3538,"close":3628,"volume":330829,"rsi_14":63.08,"sma_20":3438.75,"sma_60":3127.67,"sma_120":2928.12},{"date":"2025-06-26","open":3672,"high":3692,"low":3538,"close":3563,"volume":282859,"rsi_14":57.78,"sma_20":3474.75,"sma_60":3141.92,"sma_120":2935.71},{"date":"2025-06-27","open":3563,"high":3598,"low":3454,"close":3489,"volume":167310,"rsi_14":35.93,"sma_20":3504.5,"sma_60":3156.33,"sma_120":2942.75},{"date":"2025-06-30","open":3578,"high":3702,"low":3538,"close":3652,"volume":286035,"rsi_14":54.21,"sma_20":3542.0,"sma_60":3175.0,"sma_120":2951.25},{"date":"2025-07-01","open":3687,"high":3697,"low":3578,"close":3598,"volume":224305,"rsi_14":48.34,"sma_20":3558.25,"sma_60":3190.75,"sma_120":2959.83},{"date":"2025-07-02","open":3593,"high":3593,"low":3449,"close":3524,"volume":176064,"rsi_14":46.79,"sma_20":3577.75,"sma_60":3204.92,"sma_120":2967.0},{"date":"2025-07-03","open":3524,"high":3553,"low":3444,"close":3444,"volume":94310,"rsi_14":49.04,"sma_20":3589.75,"sma_60":3217.25,"sma_120":2973.5},{"date":"2025-07-04","open":3449,"high":3509,"low":3390,"close":3430,"volume":92028,"rsi_14":48.1,"sma_20":3595.25,"sma_60":3228.83,"sma_120":2979.38},{"date":"2025-07-07","open":3405,"high":3529,"low":3380,"close":3439,"volume":76952,"rsi_14":55.08,"sma_20":3576.5,"sma_60":3240.92,"sma_120":2984.92},{"date":"2025-07-08","open":3439,"high":3514,"low":3439,"close":3494,"volume":37985,"rsi_14":48.15,"sma_20":3573.0,"sma_60":3253.42,"sma_120":2991.0},{"date":"2025-07-09","open":3533,"high":3563,"low":3454,"close":3514,"volume":82191,"rsi_14":41.26,"sma_20":3567.0,"sma_60":3268.42,"sma_120":2996.88},{"date":"2025-07-10","open":3509,"high":3647,"low":3494,"close":3618,"volume":137888,"rsi_14":50.0,"sma_20":3568.25,"sma_60":3281.0,"sma_120":3003.71},{"date":"2025-07-11","open":3623,"high":3692,"low":3538,"close":3578,"volume":98541,"rsi_14":49.69,"sma_20":3574.0,"sma_60":3290.75,"sma_120":3010.54},{"date":"2025-07-14","open":3583,"high":3677,"low":3538,"close":3603,"volume":114986,"rsi_14":50.0,"sma_20":3580.75,"sma_60":3299.42,"sma_120":3017.96},{"date":"2025-07-15","open":3652,"high":3652,"low":3538,"close":3563,"volume":127092,"rsi_14":46.06,"sma_20":3591.75,"sma_60":3309.25,"sma_120":3024.79},{"date":"2025-07-16","open":3583,"high":3583,"low":3474,"close":3553,"volume":82216,"rsi_14":49.35,"sma_20":3593.25,"sma_60":3317.83,"sma_120":3031.83},{"date":"2025-07-17","open":3553,"high":3553,"low":3425,"close":3454,"volume":171092,"rsi_14":47.8,"sma_20":3584.0,"sma_60":3325.08,"sma_120":3037.88},{"date":"2025-07-18","open":3504,"high":3504,"low":3375,"close":3375,"volume":79443,"rsi_14":30.28,"sma_20":3571.75,"sma_60":3330.42,"sma_120":3043.54},{"date":"2025-07-21","open":3410,"high":3415,"low":3345,"close":3370,"volume":68955,"rsi_14":32.58,"sma_20":3561.0,"sma_60":3324.17,"sma_120":3049.96},{"date":"2025-07-22","open":3350,"high":3395,"low":3316,"close":3360,"volume":67279,"rsi_14":36.13,"sma_20":3548.75,"sma_60":3324.5,"sma_120":3056.46},{"date":"2025-07-23","open":3360,"high":3365,"low":3261,"close":3261,"volume":89248,"rsi_14":34.96,"sma_20":3530.25,"sma_60":3324.42,"sma_120":3062.21},{"date":"2025-07-24","open":3246,"high":3306,"low":3113,"close":3147,"volume":172691,"rsi_14":30.07,"sma_20":3509.25,"sma_60":3324.0,"sma_120":3066.92},{"date":"2025-07-25","open":3147,"high":3192,"low":3133,"close":3143,"volume":46580,"rsi_14":28.87,"sma_20":3491.75,"sma_60":3323.92,"sma_120":3071.88},{"date":"2025-07-28","open":3147,"high":3167,"low":3093,"close":3093,"volume":65147,"rsi_14":21.28,"sma_20":3463.5,"sma_60":3324.0,"sma_120":3076.42},{"date":"2025-07-29","open":3098,"high":3182,"low":3093,"close":3167,"volume":64446,"rsi_14":26.97,"sma_20":3441.75,"sma_60":3325.75,"sma_120":3082.58},{"date":"2025-07-30","open":3172,"high":3202,"low":3068,"close":3172,"volume":52213,"rsi_14":15.91,"sma_20":3424.0,"sma_60":3328.58,"sma_120":3088.54},{"date":"2025-07-31","open":3182,"high":3256,"low":3157,"close":3197,"volume":51561,"rsi_14":20.16,"sma_20":3411.5,"sma_60":3332.25,"sma_120":3094.12},{"date":"2025-08-01","open":3227,"high":3227,"low":2999,"close":3019,"volume":154637,"rsi_14":13.12,"sma_20":3390.75,"sma_60":3331.83,"sma_120":3097.62},{"date":"2025-08-04","open":3019,"high":3519,"low":3009,"close":3212,"volume":1697555,"rsi_14":31.41,"sma_20":3379.25,"sma_60":3335.25,"sma_120":3102.83},{"date":"2025-08-05","open":3167,"high":3237,"low":3138,"close":3187,"volume":176075,"rsi_14":30.93,"sma_20":3363.75,"sma_60":3339.42,"sma_120":3108.21},{"date":"2025-08-06","open":3187,"high":3222,"low":3167,"close":3222,"volume":61681,"rsi_14":37.02,"sma_20":3349.0,"sma_60":3342.5,"sma_120":3114.25},{"date":"2025-08-07","open":3222,"high":3281,"low":3177,"close":3266,"volume":49398,"rsi_14":43.68,"sma_20":3331.25,"sma_60":3346.08,"sma_120":3119.75},{"date":"2025-08-08","open":3232,"high":3296,"low":3217,"close":3227,"volume":76025,"rsi_14":41.99,"sma_20":3313.5,"sma_60":3349.08,"sma_120":3125.12},{"date":"2025-08-11","open":3306,"high":3375,"low":3217,"close":3241,"volume":75362,"rsi_14":43.41,"sma_20":3295.25,"sma_60":3353.83,"sma_120":3131.12},{"date":"2025-08-12","open":3316,"high":3316,"low":3197,"close":3212,"volume":60914,"rsi_14":47.02,"sma_20":3277.5,"sma_60":3360.25,"sma_120":3136.5},{"date":"2025-08-13","open":3316,"high":3316,"low":3152,"close":3202,"volume":74716,"rsi_14":53.74,"sma_20":3259.75,"sma_60":3366.33,"sma_120":3138.96},{"date":"2025-08-14","open":3202,"high":3241,"low":3167,"close":3241,"volume":35109,"rsi_14":56.49,"sma_20":3249.0,"sma_60":3372.5,"sma_120":3141.21},{"date":"2025-08-18","open":3202,"high":3241,"low":3103,"close":3113,"volume":52090,"rsi_14":51.18,"sma_20":3235.75,"sma_60":3376.42,"sma_120":3143.42},{"date":"2025-08-19","open":3118,"high":3157,"low":3073,"close":3073,"volume":27219,"rsi_14":44.17,"sma_20":3220.75,"sma_60":3381.0,"sma_120":3145.25},{"date":"2025-08-20","open":3118,"high":3118,"low":2959,"close":3004,"volume":65499,"rsi_14":40.34,"sma_20":3202.75,"sma_60":3384.0,"sma_120":3147.12},{"date":"2025-08-21","open":2994,"high":3103,"low":2994,"close":3044,"volume":35277,"rsi_14":41.34,"sma_20":3191.75,"sma_60":3386.92,"sma_120":3148.38},{"date":"2025-08-22","open":3068,"high":3103,"low":3039,"close":3078,"volume":20190,"rsi_14":54.0,"sma_20":3188.25,"sma_60":3390.75,"sma_120":3150.29},{"date":"2025-08-25","open":3078,"high":3138,"low":3078,"close":3088,"volume":20944,"rsi_14":38.94,"sma_20":3185.5,"sma_60":3393.92,"sma_120":3152.62},{"date":"2025-08-26","open":3039,"high":3167,"low":3039,"close":3073,"volume":34554,"rsi_14":39.64,"sma_20":3184.5,"sma_60":3396.67,"sma_120":3155.54},{"date":"2025-08-27","open":3078,"high":3123,"low":3058,"close":3078,"volume":25140,"rsi_14":36.19,"sma_20":3180.0,"sma_60":3393.33,"sma_120":3159.08},{"date":"2025-08-28","open":3078,"high":3118,"low":3044,"close":3118,"volume":50340,"rsi_14":35.58,"sma_20":3177.25,"sma_60":3393.0,"sma_120":3162.62},{"date":"2025-08-29","open":3113,"high":3118,"low":3039,"close":3083,"volume":35019,"rsi_14":35.92,"sma_20":3171.5,"sma_60":3390.92,"sma_120":3164.46},{"date":"2025-09-01","open":3058,"high":3078,"low":2964,"close":2994,"volume":56803,"rsi_14":28.81,"sma_20":3170.25,"sma_60":3385.42,"sma_120":3166.42},{"date":"2025-09-02","open":2999,"high":3019,"low":2969,"close":2999,"volume":42899,"rsi_14":30.97,"sma_20":3159.5,"sma_60":3371.75,"sma_120":3168.42},{"date":"2025-09-03","open":2999,"high":3034,"low":2969,"close":3019,"volume":28607,"rsi_14":33.91,"sma_20":3151.0,"sma_60":3362.58,"sma_120":3171.04},{"date":"2025-09-04","open":3048,"high":3098,"low":3024,"close":3088,"volume":27597,"rsi_14":37.19,"sma_20":3144.25,"sma_60":3353.42,"sma_120":3174.42},{"date":"2025-09-05","open":3103,"high":3103,"low":3029,"close":3029,"volume":17943,"rsi_14":42.06,"sma_20":3132.25,"sma_60":3343.92,"sma_120":3177.0},{"date":"2025-09-08","open":3034,"high":3162,"low":2999,"close":3029,"volume":64302,"rsi_14":45.45,"sma_20":3122.25,"sma_60":3336.58,"sma_120":3178.96},{"date":"2025-09-09","open":3083,"high":3152,"low":3058,"close":3113,"volume":42821,"rsi_14":60.78,"sma_20":3115.75,"sma_60":3330.58,"sma_120":3181.67},{"date":"2025-09-10","open":3152,"high":3172,"low":3063,"close":3118,"volume":58527,"rsi_14":57.89,"sma_20":3111.0,"sma_60":3326.75,"sma_120":3184.29},{"date":"2025-09-11","open":3128,"high":3162,"low":3093,"close":3108,"volume":67529,"rsi_14":53.33,"sma_20":3106.25,"sma_60":3319.75,"sma_120":3186.79},{"date":"2025-09-12","open":3108,"high":3143,"low":3103,"close":3103,"volume":89784,"rsi_14":51.69,"sma_20":3099.25,"sma_60":3310.75,"sma_120":3189.88},{"date":"2025-09-15","open":3108,"high":3128,"low":2989,"close":3019,"volume":134109,"rsi_14":44.66,"sma_20":3094.5,"sma_60":3300.67,"sma_120":3192.25},{"date":"2025-09-16","open":3019,"high":3034,"low":2984,"close":2999,"volume":46487,"rsi_14":42.45,"sma_20":3090.75,"sma_60":3290.83,"sma_120":3194.71},{"date":"2025-09-17","open":2999,"high":2999,"low":2945,"close":2979,"volume":47217,"rsi_14":36.27,"sma_20":3089.5,"sma_60":3280.33,"sma_120":3196.54},{"date":"2025-09-18","open":2965,"high":2999,"low":2960,"close":2999,"volume":13994,"rsi_14":43.14,"sma_20":3088.0,"sma_60":3270.0,"sma_120":3198.83},{"date":"2025-09-19","open":3045,"high":3105,"low":3045,"close":3100,"volume":68613,"rsi_14":57.89,"sma_20":3087.5,"sma_60":3261.67,"sma_120":3201.79},{"date":"2025-09-22","open":3068,"high":3068,"low":3004,"close":3019,"volume":31795,"rsi_14":51.92,"sma_20":3084.0,"sma_60":3253.75,"sma_120":3205.04},{"date":"2025-09-23","open":3024,"high":3034,"low":2974,"close":2989,"volume":52776,"rsi_14":47.17,"sma_20":3079.75,"sma_60":3242.58,"sma_120":3208.79},{"date":"2025-09-24","open":2989,"high":3009,"low":2935,"close":2979,"volume":54456,"rsi_14":38.3,"sma_20":3074.75,"sma_60":3232.17,"sma_120":3211.46},{"date":"2025-09-25","open":2994,"high":2994,"low":2945,"close":2954,"volume":30775,"rsi_14":41.38,"sma_20":3066.5,"sma_60":3222.58,"sma_120":3213.75},{"date":"2025-09-26","open":2954,"high":3514,"low":2855,"close":2915,"volume":3414463,"rsi_14":37.89,"sma_20":3058.0,"sma_60":3213.67,"sma_120":3215.46},{"date":"2025-09-29","open":2905,"high":2989,"low":2890,"close":2959,"volume":162607,"rsi_14":32.18,"sma_20":3056.25,"sma_60":3205.75,"sma_120":3217.29},{"date":"2025-09-30","open":2979,"high":2979,"low":2905,"close":2910,"volume":101243,"rsi_14":28.12,"sma_20":3051.75,"sma_60":3196.83,"sma_120":3218.88},{"date":"2025-10-01","open":2905,"high":2930,"low":2851,"close":2875,"volume":89322,"rsi_14":26.73,"sma_20":3044.5,"sma_60":3186.42,"sma_120":3219.92},{"date":"2025-10-02","open":2904,"high":3129,"low":2904,"close":2964,"volume":242308,"rsi_14":34.82,"sma_20":3036.75,"sma_60":3176.67,"sma_120":3222.54},{"date":"2025-10-10","open":2925,"high":2979,"low":2910,"close":2930,"volume":37966,"rsi_14":40.62,"sma_20":3031.75,"sma_60":3165.08,"sma_120":3223.04},{"date":"2025-10-13","open":2890,"high":2959,"low":2865,"close":2895,"volume":76429,"rsi_14":39.39,"sma_20":3025.0,"sma_60":3153.58,"sma_120":3222.17},{"date":"2025-10-14","open":2910,"high":2910,"low":2801,"close":2826,"volume":146980,"rsi_14":35.78,"sma_20":3010.5,"sma_60":3140.5,"sma_120":3219.96},{"date":"2025-10-15","open":2806,"high":2895,"low":2801,"close":2890,"volume":65751,"rsi_14":39.13,"sma_20":2999.0,"sma_60":3129.17,"sma_120":3219.21},{"date":"2025-10-16","open":2900,"high":2900,"low":2836,"close":2841,"volume":45160,"rsi_14":29.82,"sma_20":2985.5,"sma_60":3117.17,"sma_120":3217.5},{"date":"2025-10-17","open":2821,"high":2821,"low":2747,"close":2757,"volume":83353,"rsi_14":28.1,"sma_20":2968.0,"sma_60":3105.42,"sma_120":3215.25},{"date":"2025-10-20","open":2757,"high":2821,"low":2747,"close":2791,"volume":25855,"rsi_14":33.61,"sma_20":2956.5,"sma_60":3095.58,"sma_120":3213.0},{"date":"2025-10-21","open":2806,"high":2841,"low":2776,"close":2791,"volume":24949,"rsi_14":34.17,"sma_20":2946.0,"sma_60":3085.83,"sma_120":3205.0},{"date":"2025-10-22","open":2791,"high":2821,"low":2761,"close":2821,"volume":24411,"rsi_14":38.84,"sma_20":2938.0,"sma_60":3076.75,"sma_120":3200.62},{"date":"2025-10-23","open":2821,"high":2831,"low":2757,"close":2786,"volume":32436,"rsi_14":39.17,"sma_20":2926.5,"sma_60":3068.75,"sma_120":3196.58},{"date":"2025-10-24","open":2796,"high":2801,"low":2717,"close":2732,"volume":86277,"rsi_14":31.15,"sma_20":2909.5,"sma_60":3061.75,"sma_120":3192.88},{"date":"2025-10-27","open":2732,"high":2826,"low":2717,"close":2791,"volume":74568,"rsi_14":40.32,"sma_20":2898.0,"sma_60":3055.83,"sma_120":3189.88},{"date":"2025-10-28","open":2791,"high":2816,"low":2761,"close":2761,"volume":38605,"rsi_14":40.65,"sma_20":2886.5,"sma_60":3050.25,"sma_120":3187.12},{"date":"2025-10-29","open":2761,"high":2761,"low":2702,"close":2722,"volume":50385,"rsi_14":31.93,"sma_20":2873.5,"sma_60":3042.75,"sma_120":3184.25},{"date":"2025-10-30","open":2702,"high":2816,"low":2653,"close":2653,"volume":90648,"rsi_14":28.79,"sma_20":2858.25,"sma_60":3034.0,"sma_120":3181.29},{"date":"2025-10-31","open":2643,"high":2712,"low":2633,"close":2643,"volume":54157,"rsi_14":29.92,"sma_20":2844.5,"sma_60":3024.67,"sma_120":3178.46},{"date":"2025-11-03","open":2712,"high":2712,"low":2554,"close":2568,"volume":158588,"rsi_14":29.69,"sma_20":2824.75,"sma_60":3017.08,"sma_120":3174.46},{"date":"2025-11-04","open":2568,"high":2623,"low":2524,"close":2524,"volume":90936,"rsi_14":20.16,"sma_20":2805.25,"sma_60":3005.5,"sma_120":3170.38},{"date":"2025-11-05","open":2524,"high":2544,"low":2400,"close":2519,"volume":152588,"rsi_14":21.74,"sma_20":2787.25,"sma_60":2994.25,"sma_120":3166.83},{"date":"2025-11-06","open":2529,"high":2568,"low":2479,"close":2509,"volume":62249,"rsi_14":25.0,"sma_20":2765.75,"sma_60":2982.25,"sma_120":3162.38},{"date":"2025-11-07","open":2509,"high":2554,"low":2455,"close":2499,"volume":90859,"rsi_14":18.95,"sma_20":2744.0,"sma_60":2969.33,"sma_120":3157.71},{"date":"2025-11-10","open":2514,"high":2568,"low":2479,"close":2554,"volume":30355,"rsi_14":27.36,"sma_20":2726.75,"sma_60":2958.0,"sma_120":3153.54},{"date":"2025-11-11","open":2559,"high":2583,"low":2479,"close":2494,"volume":69605,"rsi_14":20.54,"sma_20":2710.0,"sma_60":2945.42,"sma_120":3149.62},{"date":"2025-11-12","open":2494,"high":2593,"low":2494,"close":2519,"volume":55385,"rsi_14":25.45,"sma_20":2691.25,"sma_60":2933.75,"sma_120":3147.0},{"date":"2025-11-13","open":2534,"high":2603,"low":2514,"close":2568,"volume":54289,"rsi_14":34.86,"sma_20":2677.5,"sma_60":2923.08,"sma_120":3144.71},{"date":"2025-11-14","open":2564,"high":2568,"low":2514,"close":2564,"volume":46837,"rsi_14":26.53,"sma_20":2667.75,"sma_60":2911.67,"sma_120":3142.08},{"date":"2025-11-17","open":2662,"high":2662,"low":2465,"close":2519,"volume":106401,"rsi_14":25.74,"sma_20":2654.0,"sma_60":2901.67,"sma_120":3139.04},{"date":"2025-11-18","open":2529,"high":2529,"low":2440,"close":2479,"volume":51741,"rsi_14":25.74,"sma_20":2638.25,"sma_60":2891.67,"sma_120":3136.33},{"date":"2025-11-19","open":2474,"high":2484,"low":2415,"close":2430,"volume":64850,"rsi_14":26.8,"sma_20":2618.5,"sma_60":2882.0,"sma_120":3133.0},{"date":"2025-11-20","open":2445,"high":2712,"low":2445,"close":2544,"volume":1598379,"rsi_14":41.53,"sma_20":2606.25,"sma_60":2873.58,"sma_120":3130.25},{"date":"2025-11-21","open":2479,"high":2588,"low":2479,"close":2514,"volume":111264,"rsi_14":44.95,"sma_20":2595.25,"sma_60":2864.08,"sma_120":3127.42},{"date":"2025-11-24","open":2529,"high":2742,"low":2519,"close":2638,"volume":275662,"rsi_14":59.2,"sma_20":2587.5,"sma_60":2856.5,"sma_120":3125.21},{"date":"2025-11-25","open":2638,"high":2677,"low":2559,"close":2573,"volume":119845,"rsi_14":54.01,"sma_20":2578.0,"sma_60":2848.08,"sma_120":3122.38},{"date":"2025-11-26","open":2583,"high":2638,"low":2573,"close":2603,"volume":33310,"rsi_14":56.74,"sma_20":2572.0,"sma_60":2840.08,"sma_120":3116.71},{"date":"2025-11-27","open":2613,"high":2613,"low":2564,"close":2573,"volume":24584,"rsi_14":55.17,"sma_20":2568.0,"sma_60":2830.92,"sma_120":3111.96},{"date":"2025-11-28","open":2583,"high":2653,"low":2573,"close":2653,"volume":64941,"rsi_14":56.67,"sma_20":2568.5,"sma_60":2823.67,"sma_120":3107.29},{"date":"2025-12-01","open":2667,"high":2712,"low":2618,"close":2618,"volume":59301,"rsi_14":58.62,"sma_20":2571.0,"sma_60":2817.33,"sma_120":3101.38},{"date":"2025-12-02","open":2677,"high":2791,"low":2667,"close":2717,"volume":175165,"rsi_14":62.5,"sma_20":2580.75,"sma_60":2812.58,"sma_120":3092.17},{"date":"2025-12-03","open":2687,"high":2742,"low":2677,"close":2712,"volume":61582,"rsi_14":59.6,"sma_20":2590.5,"sma_60":2807.42,"sma_120":3085.0},{"date":"2025-12-04","open":2702,"high":2712,"low":2643,"close":2672,"volume":83438,"rsi_14":56.96,"sma_20":2598.75,"sma_60":2800.42,"sma_120":3076.92},{"date":"2025-12-05","open":2677,"high":2722,"low":2658,"close":2682,"volume":64032,"rsi_14":60.93,"sma_20":2608.0,"sma_60":2794.58,"sma_120":3069.25},{"date":"2025-12-08","open":2702,"high":2757,"low":2667,"close":2682,"volume":74489,"rsi_14":64.34,"sma_20":2614.5,"sma_60":2788.75,"sma_120":3062.67},{"date":"2025-12-09","open":2667,"high":2717,"low":2658,"close":2687,"volume":34617,"rsi_14":69.4,"sma_20":2624.25,"sma_60":2781.58,"sma_120":3056.08},{"date":"2025-12-10","open":2717,"high":2717,"low":2667,"close":2672,"volume":19155,"rsi_14":61.4,"sma_20":2632.0,"sma_60":2774.08,"sma_120":3050.42},{"date":"2025-12-11","open":2677,"high":2727,"low":2677,"close":2707,"volume":37417,"rsi_14":66.96,"sma_20":2639.0,"sma_60":2767.33,"sma_120":3043.54},{"date":"2025-12-12","open":2742,"high":2757,"low":2702,"close":2747,"volume":40168,"rsi_14":61.22,"sma_20":2648.25,"sma_60":2761.33,"sma_120":3036.04},{"date":"2025-12-15","open":2747,"high":2865,"low":2697,"close":2816,"volume":102515,"rsi_14":74.75,"sma_20":2663.25,"sma_60":2757.92,"sma_120":3029.29},{"date":"2025-12-16","open":2816,"high":2831,"low":2717,"close":2771,"volume":80998,"rsi_14":66.67,"sma_20":2678.0,"sma_60":2754.08,"sma_120":3022.46},{"date":"2025-12-17","open":2771,"high":2811,"low":2761,"close":2771,"volume":26457,"rsi_14":70.83,"sma_20":2695.25,"sma_60":2750.58,"sma_120":3015.46},{"date":"2025-12-18","open":2771,"high":2954,"low":2752,"close":2836,"volume":146458,"rsi_14":69.89,"sma_20":2710.0,"sma_60":2747.58,"sma_120":3008.79},{"date":"2025-12-19","open":2865,"high":3098,"low":2841,"close":2989,"volume":525665,"rsi_14":82.05,"sma_20":2734.0,"sma_60":2746.25,"sma_120":3003.96},{"date":"2025-12-22","open":3063,"high":3118,"low":2920,"close":2925,"volume":227975,"rsi_14":69.09,"sma_20":2748.5,"sma_60":2744.67,"sma_120":2999.21},{"date":"2025-12-23","open":2930,"high":2930,"low":2752,"close":2796,"volume":168039,"rsi_14":56.3,"sma_20":2759.75,"sma_60":2741.42,"sma_120":2992.0},{"date":"2025-12-24","open":2801,"high":2851,"low":2766,"close":2826,"volume":35273,"rsi_14":61.65,"sma_20":2771.0,"sma_60":2738.83,"sma_120":2985.5},{"date":"2025-12-26","open":2826,"high":2855,"low":2791,"close":2806,"volume":31160,"rsi_14":59.26,"sma_20":2782.75,"sma_60":2736.33,"sma_120":2979.46},{"date":"2025-12-29","open":2815,"high":2855,"low":2770,"close":2800,"volume":45156,"rsi_14":56.34,"sma_20":2788.75,"sma_60":2733.92,"sma_120":2973.79},{"date":"2025-12-30","open":2800,"high":2800,"low":2735,"close":2765,"volume":48863,"rsi_14":53.38,"sma_20":2794.75,"sma_60":2730.17,"sma_120":2967.96},{"date":"2026-01-02","open":2745,"high":2860,"low":2735,"close":2850,"volume":42945,"rsi_14":59.26,"sma_20":2800.0,"sma_60":2728.67,"sma_120":2962.75},{"date":"2026-01-05","open":2815,"high":2900,"low":2815,"close":2860,"volume":93092,"rsi_14":57.96,"sma_20":2806.0,"sma_60":2727.92,"sma_120":2957.17},{"date":"2026-01-06","open":2860,"high":2880,"low":2825,"close":2825,"volume":40630,"rsi_14":53.21,"sma_20":2812.25,"sma_60":2725.58,"sma_120":2951.12},{"date":"2026-01-07","open":2830,"high":2835,"low":2710,"close":2800,"volume":114880,"rsi_14":46.94,"sma_20":2816.75,"sma_60":2722.92,"sma_120":2944.0},{"date":"2026-01-08","open":2780,"high":2890,"low":2610,"close":2760,"volume":85583,"rsi_14":47.26,"sma_20":2819.25,"sma_60":2720.17,"sma_120":2936.88},{"date":"2026-01-09","open":2800,"high":3015,"low":2800,"close":2940,"volume":276466,"rsi_14":57.69,"sma_20":2830.5,"sma_60":2721.58,"sma_120":2931.04},{"date":"2026-01-12","open":3020,"high":3180,"low":2960,"close":3085,"volume":549956,"rsi_14":61.11,"sma_20":2849.75,"sma_60":2724.33,"sma_120":2926.75},{"date":"2026-01-13","open":3085,"high":3205,"low":3040,"close":3095,"volume":261408,"rsi_14":54.44,"sma_20":2867.75,"sma_60":2728.08,"sma_120":2922.62},{"date":"2026-01-14","open":3125,"high":3125,"low":2945,"close":2985,"volume":85945,"rsi_14":51.69,"sma_20":2878.25,"sma_60":2731.42,"sma_120":2918.42},{"date":"2026-01-15","open":3000,"high":3030,"low":2910,"close":3030,"volume":96415,"rsi_14":62.73,"sma_20":2887.5,"sma_60":2734.92,"sma_120":2915.25},{"date":"2026-01-16","open":3040,"high":3110,"low":2820,"close":2955,"volume":134751,"rsi_14":57.23,"sma_20":2903.0,"sma_60":2738.92,"sma_120":2911.5},{"date":"2026-01-19","open":2990,"high":3025,"low":2895,"close":2950,"volume":92795,"rsi_14":59.38,"sma_20":2907.25,"sma_60":2741.17,"sma_120":2907.79},{"date":"2026-01-20","open":2995,"high":3030,"low":2900,"close":2955,"volume":117683,"rsi_14":62.34,"sma_20":2904.0,"sma_60":2744.42,"sma_120":2904.96},{"date":"2026-01-21","open":2910,"high":2940,"low":2845,"close":2865,"volume":106222,"rsi_14":50.97,"sma_20":2899.5,"sma_60":2745.17,"sma_120":2902.33},{"date":"2026-01-22","open":2865,"high":2920,"low":2820,"close":2850,"volume":101047,"rsi_14":49.36,"sma_20":2900.75,"sma_60":2746.17,"sma_120":2899.62},{"date":"2026-01-23","open":2855,"high":3040,"low":2855,"close":3035,"volume":136792,"rsi_14":61.29,"sma_20":2909.75,"sma_60":2750.92,"sma_120":2898.88},{"date":"2026-01-26","open":3005,"high":3085,"low":2980,"close":3060,"volume":125502,"rsi_14":63.98,"sma_20":2921.0,"sma_60":2757.25,"sma_120":2897.71},{"date":"2026-01-27","open":3060,"high":3080,"low":2970,"close":3000,"volume":97341,"rsi_14":62.63,"sma_20":2931.0,"sma_60":2762.75,"sma_120":2896.0},{"date":"2026-01-28","open":3000,"high":3085,"low":2970,"close":2980,"volume":119089,"rsi_14":52.53,"sma_20":2941.75,"sma_60":2769.17,"sma_120":2893.92},{"date":"2026-01-29","open":2980,"high":3185,"low":2905,"close":3065,"volume":219471,"rsi_14":48.63,"sma_20":2952.5,"sma_60":2777.75,"sma_120":2894.04},{"date":"2026-01-30","open":3065,"high":3150,"low":3020,"close":3075,"volume":191688,"rsi_14":48.63,"sma_20":2963.25,"sma_60":2786.58,"sma_120":2892.62},{"date":"2026-02-02","open":3070,"high":3070,"low":2905,"close":2925,"volume":173257,"rsi_14":46.1,"sma_20":2968.25,"sma_60":2793.08,"sma_120":2890.17},{"date":"2026-02-03","open":2935,"high":3055,"low":2930,"close":3015,"volume":86100,"rsi_14":49.08,"sma_20":2979.0,"sma_60":2801.25,"sma_120":2888.17},{"date":"2026-02-04","open":3020,"high":3690,"low":2985,"close":3265,"volume":5447897,"rsi_14":65.66,"sma_20":3004.25,"sma_60":2806.42,"sma_120":2887.88},{"date":"2026-02-05","open":3220,"high":3235,"low":3055,"close":3080,"volume":633439,"rsi_14":55.32,"sma_20":3011.25,"sma_60":2814.75,"sma_120":2886.38},{"date":"2026-02-06","open":3020,"high":3300,"low":2935,"close":3050,"volume":696952,"rsi_14":54.17,"sma_20":3009.5,"sma_60":2823.58,"sma_120":2884.5},{"date":"2026-02-09","open":3115,"high":3225,"low":3090,"close":3200,"volume":197244,"rsi_14":59.11,"sma_20":3014.75,"sma_60":2834.5,"sma_120":2884.12},{"date":"2026-02-10","open":3230,"high":3930,"low":3155,"close":3455,"volume":8120799,"rsi_14":69.54,"sma_20":3038.25,"sma_60":2848.83,"sma_120":2885.96},{"date":"2026-02-11","open":3665,"high":3665,"low":3355,"close":3380,"volume":1669220,"rsi_14":66.88,"sma_20":3055.75,"sma_60":2862.0,"sma_120":2886.83},{"date":"2026-02-12","open":3360,"high":3740,"low":3290,"close":3425,"volume":2620011,"rsi_14":63.64,"sma_20":3079.25,"sma_60":2876.67,"sma_120":2889.17},{"date":"2026-02-13","open":3420,"high":3550,"low":3310,"close":3415,"volume":677931,"rsi_14":62.54,"sma_20":3102.25,"sma_60":2891.83,"sma_120":2891.75},{"date":"2026-02-19","open":3415,"high":3560,"low":3375,"close":3470,"volume":621825,"rsi_14":66.67,"sma_20":3128.25,"sma_60":2908.75,"sma_120":2895.38},{"date":"2026-02-20","open":3450,"high":3515,"low":3420,"close":3480,"volume":309872,"rsi_14":67.86,"sma_20":3154.5,"sma_60":2923.92,"sma_120":2898.75},{"date":"2026-02-23","open":3520,"high":3675,"low":3435,"close":3500,"volume":664569,"rsi_14":66.29,"sma_20":3186.25,"sma_60":2939.92,"sma_120":2902.0},{"date":"2026-02-24","open":3510,"high":3555,"low":3400,"close":3455,"volume":313965,"rsi_14":63.87,"sma_20":3216.5,"sma_60":2953.08,"sma_120":2904.79},{"date":"2026-02-25","open":3545,"high":3550,"low":3405,"close":3415,"volume":275069,"rsi_14":69.44,"sma_20":3235.5,"sma_60":2966.67,"sma_120":2907.38},{"date":"2026-02-26","open":3470,"high":3495,"low":3275,"close":3345,"volume":251928,"rsi_14":63.31,"sma_20":3248.75,"sma_60":3034.33,"sma_120":2874.83},{"date":"2026-02-27","open":3345,"high":3510,"low":3290,"close":3370,"volume":293726,"rsi_14":55.17,"sma_20":3268.25,"sma_60":2991.42,"sma_120":2911.17},{"date":"2026-03-03","open":3360,"high":3415,"low":3215,"close":3230,"volume":242671,"rsi_14":57.73,"sma_20":3280.75,"sma_60":3000.58,"sma_120":2912.12},{"date":"2026-03-04","open":3100,"high":3155,"low":2770,"close":2830,"volume":481282,"rsi_14":41.79,"sma_20":3269.0,"sma_60":3003.67,"sma_120":2910.5},{"date":"2026-03-05","open":3000,"high":3225,"low":3000,"close":3150,"volume":220871,"rsi_14":48.34,"sma_20":3272.75,"sma_60":3010.42,"sma_120":2911.5},{"date":"2026-03-06","open":3170,"high":3370,"low":3165,"close":3305,"volume":88060,"rsi_14":44.68,"sma_20":3291.75,"sma_60":3019.83,"sma_120":2913.62},{"date":"2026-03-09","open":3155,"high":3245,"low":3035,"close":3220,"volume":145680,"rsi_14":44.37,"sma_20":3302.0,"sma_60":3028.5,"sma_120":2914.46},{"date":"2026-03-10","open":3265,"high":3370,"low":3140,"close":3190,"volume":152888,"rsi_14":41.64,"sma_20":3298.25,"sma_60":3036.5,"sma_120":2915.54},{"date":"2026-03-11","open":3190,"high":3350,"low":3155,"close":3190,"volume":149074,"rsi_14":41.94,"sma_20":3303.75,"sma_60":3044.5,"sma_120":2916.62},{"date":"2026-03-12","open":3270,"high":3270,"low":3115,"close":3155,"volume":76942,"rsi_14":38.55,"sma_20":3309.0,"sma_60":3051.83,"sma_120":2916.71},{"date":"2026-03-13","open":3115,"high":3540,"low":3060,"close":3240,"volume":1010032,"rsi_14":41.72,"sma_20":3311.0,"sma_60":3060.83,"sma_120":2917.46},{"date":"2026-03-16","open":3255,"high":3255,"low":3095,"close":3120,"volume":132942,"rsi_14":37.74,"sma_20":3294.25,"sma_60":3101.0,"sma_120":2934.67},{"date":"2026-03-17","open":3150,"high":3315,"low":3150,"close":3205,"volume":149156,"rsi_14":42.14,"sma_20":3285.5,"sma_60":3074.42,"sma_120":2917.88},{"date":"2026-03-18","open":3240,"high":3300,"low":3195,"close":3225,"volume":84495,"rsi_14":43.95,"sma_20":3275.5,"sma_60":3080.75,"sma_120":2919.33},{"date":"2026-03-19","open":3195,"high":3235,"low":3050,"close":3095,"volume":110895,"rsi_14":42.33,"sma_20":3259.5,"sma_60":3085.67,"sma_120":2919.88},{"date":"2026-03-20","open":3100,"high":3160,"low":3080,"close":3115,"volume":88993,"rsi_14":42.15,"sma_20":3241.75,"sma_60":3090.92,"sma_120":2920.75},{"date":"2026-03-23","open":3085,"high":3085,"low":2970,"close":2990,"volume":80469,"rsi_14":42.55,"sma_20":3217.25,"sma_60":3093.0,"sma_120":2920.29},{"date":"2026-03-24","open":3050,"high":3095,"low":2965,"close":3065,"volume":78186,"rsi_14":59.14,"sma_20":3195.5,"sma_60":3093.75,"sma_120":2920.0},{"date":"2026-03-25","open":3080,"high":3250,"low":3060,"close":3170,"volume":53747,"rsi_14":50.93,"sma_20":3181.25,"sma_60":3097.33,"sma_120":2921.0},{"date":"2026-03-26","open":3150,"high":3200,"low":3075,"close":3085,"volume":60444,"rsi_14":39.0,"sma_20":3164.75,"sma_60":3101.67,"sma_120":2921.54},{"date":"2026-03-27","open":3140,"high":4010,"low":3000,"close":4010,"volume":12765464,"rsi_14":71.47,"sma_20":3198.0,"sma_60":3120.92,"sma_120":2929.88},{"date":"2026-03-30","open":3865,"high":4935,"low":3810,"close":4385,"volume":30994664,"rsi_14":77.35,"sma_20":3248.75,"sma_60":3146.75,"sma_120":2941.54},{"date":"2026-03-31","open":4345,"high":4370,"low":3705,"close":3775,"volume":3740048,"rsi_14":60.47,"sma_20":3276.0,"sma_60":3163.0,"sma_120":2948.46},{"date":"2026-04-01","open":3945,"high":4184,"low":3785,"close":3795,"volume":7154200,"rsi_14":61.58,"sma_20":3324.5,"sma_60":3180.25,"sma_120":2955.21},{"date":"2026-04-02","open":3810,"high":3915,"low":3485,"close":3520,"volume":1760728,"rsi_14":54.7,"sma_20":3343.0,"sma_60":3191.42,"sma_120":2960.04},{"date":"2026-04-03","open":3555,"high":3750,"low":3555,"close":3565,"volume":1207784,"rsi_14":57.66,"sma_20":3356.0,"sma_60":3203.17,"sma_120":2965.54},{"date":"2026-04-06","open":3575,"high":3700,"low":3470,"close":3575,"volume":693103,"rsi_14":56.54,"sma_20":3373.75,"sma_60":3215.67,"sma_120":2970.62},{"date":"2026-04-07","open":3615,"high":4645,"low":3450,"close":4645,"volume":13931663,"rsi_14":68.3,"sma_20":3446.5,"sma_60":3246.42,"sma_120":2984.67},{"date":"2026-04-08","open":4935,"high":5730,"low":4535,"close":4570,"volume":26389478,"rsi_14":69.28,"sma_20":3515.5,"sma_60":3276.58,"sma_120":2998.38},{"date":"2026-04-09","open":4610,"high":4880,"low":4230,"close":4350,"volume":7026139,"rsi_14":65.34,"sma_20":3575.25,"sma_60":3300.08,"sma_120":3010.83},{"date":"2026-04-10","open":4380,"high":5260,"low":4170,"close":4795,"volume":29855258,"rsi_14":70.77,"sma_20":3653.0,"sma_60":3328.58,"sma_120":3026.46},{"date":"2026-04-13","open":4795,"high":5440,"low":4710,"close":4855,"volume":11294526,"rsi_14":70.67,"sma_20":3739.75,"sma_60":3357.92,"sma_120":3043.0},{"date":"2026-04-14","open":4900,"high":5630,"low":4890,"close":5100,"volume":9191761,"rsi_14":71.59,"sma_20":3834.5,"sma_60":3393.17,"sma_120":3062.29},{"date":"2026-04-15","open":5150,"high":5390,"low":4875,"close":4930,"volume":4215033,"rsi_14":70.25,"sma_20":3919.75,"sma_60":3424.83,"sma_120":3079.88},{"date":"2026-04-16","open":4900,"high":5170,"low":4710,"close":4710,"volume":2308513,"rsi_14":59.09,"sma_20":4000.5,"sma_60":3454.08,"sma_120":3095.62},{"date":"2026-04-17","open":4720,"high":5070,"low":4650,"close":4690,"volume":2043897,"rsi_14":54.36,"sma_20":4079.25,"sma_60":3483.08,"sma_120":3110.96},{"date":"2026-04-20","open":4680,"high":4870,"low":4600,"close":4680,"volume":928256,"rsi_14":65.63,"sma_20":4163.75,"sma_60":3511.83,"sma_120":3126.5},{"date":"2026-04-21","open":4780,"high":4900,"low":4555,"close":4685,"volume":1119300,"rsi_14":65.39,"sma_20":4244.75,"sma_60":3542.17,"sma_120":3142.54},{"date":"2026-04-22","open":4685,"high":4780,"low":4545,"close":4580,"volume":655484,"rsi_14":69.63,"sma_20":4315.25,"sma_60":3571.0,"sma_120":3157.21},{"date":"2026-04-23","open":4590,"high":4740,"low":4485,"close":4595,"volume":564410,"rsi_14":69.29,"sma_20":4390.75,"sma_60":3597.0,"sma_120":3172.25},{"date":"2026-04-24","open":4600,"high":4645,"low":4520,"close":4525,"volume":463001,"rsi_14":67.4,"sma_20":4416.5,"sma_60":3621.42,"sma_120":3187.04},{"date":"2026-04-27","open":4550,"high":4765,"low":4525,"close":4680,"volume":780892,"rsi_14":50.96,"sma_20":4431.25,"sma_60":3649.42,"sma_120":3203.71},{"date":"2026-04-28","open":4665,"high":5120,"low":4615,"close":4790,"volume":1988049,"rsi_14":55.95,"sma_20":4482.0,"sma_60":3679.58,"sma_120":3221.38},{"date":"2026-04-29","open":4860,"high":4870,"low":4450,"close":4635,"volume":772859,"rsi_14":57.98,"sma_20":4523.75,"sma_60":3705.75,"sma_120":3309.71},{"date":"2026-04-30","open":4600,"high":4620,"low":4365,"close":4455,"volume":458009,"rsi_14":23.46,"sma_20":4784.0,"sma_60":4208.0,"sma_120":3705.38},{"date":"2026-05-04","open":4575,"high":4630,"low":4430,"close":4460,"volume":510522,"rsi_14":36.52,"sma_20":4615.25,"sma_60":3754.33,"sma_120":3270.21},{"date":"2026-05-06","open":4580,"high":4580,"low":4255,"close":4315,"volume":543726,"rsi_14":21.25,"sma_20":4652.25,"sma_60":3776.0,"sma_120":3285.04},{"date":"2026-05-07","open":4320,"high":4330,"low":4100,"close":4200,"volume":399473,"rsi_14":22.14,"sma_20":4630.0,"sma_60":3791.58,"sma_120":3299.0},{"date":"2026-05-08","open":4120,"high":4265,"low":4040,"close":4120,"volume":494760,"rsi_14":24.79,"sma_20":4607.5,"sma_60":3808.92,"sma_120":3311.83},{"date":"2026-05-11","open":4085,"high":4235,"low":4015,"close":4015,"volume":287235,"rsi_14":23.11,"sma_20":4590.75,"sma_60":3825.0,"sma_120":3324.29},{"date":"2026-05-12","open":4060,"high":4060,"low":3800,"close":3910,"volume":397844,"rsi_14":21.48,"sma_20":4546.5,"sma_60":3836.83,"sma_120":3335.67},{"date":"2026-05-13","open":3950,"high":3995,"low":3800,"close":3835,"volume":196252,"rsi_14":20.07,"sma_20":4495.5,"sma_60":3843.17,"sma_120":3346.0},{"date":"2026-05-14","open":3835,"high":4020,"low":3750,"close":3905,"volume":252331,"rsi_14":25.63,"sma_20":4435.75,"sma_60":3851.92,"sma_120":3356.96},{"date":"2026-05-15","open":3830,"high":3920,"low":3590,"close":3590,"volume":270737,"rsi_14":20.18,"sma_20":4368.75,"sma_60":3854.67,"sma_120":3365.67},{"date":"2026-05-18","open":3590,"high":3665,"low":3420,"close":3565,"volume":210283,"rsi_14":20.73,"sma_20":4311.5,"sma_60":3857.17,"sma_120":3374.5},{"date":"2026-05-19","open":3470,"high":3735,"low":3435,"close":3525,"volume":112208,"rsi_14":12.13,"sma_20":4253.25,"sma_60":3858.08,"sma_120":3383.42},{"date":"2026-05-20","open":3525,"high":3535,"low":3345,"close":3435,"volume":197777,"rsi_14":4.98,"sma_20":4191.0,"sma_60":3857.33,"sma_120":3390.62},{"date":"2026-05-21","open":3465,"high":3620,"low":3445,"close":3510,"volume":189672,"rsi_14":10.53,"sma_20":4132.25,"sma_60":3857.5,"sma_120":3398.71},{"date":"2026-05-22","open":3500,"high":3660,"low":3485,"close":3645,"volume":147058,"rsi_14":20.65,"sma_20":4085.5,"sma_60":3860.67,"sma_120":3406.88},{"date":"2026-05-26","open":3655,"high":3695,"low":3515,"close":3535,"volume":143109,"rsi_14":18.86,"sma_20":4032.5,"sma_60":3862.67,"sma_120":3414.67},{"date":"2026-05-27","open":3530,"high":3670,"low":3330,"close":3415,"volume":207133,"rsi_14":19.18,"sma_20":3977.0,"sma_60":3863.83,"sma_120":3421.21},{"date":"2026-05-28","open":3415,"high":3430,"low":3195,"close":3330,"volume":180096,"rsi_14":19.58,"sma_20":3909.5,"sma_60":3863.17,"sma_120":3427.29},{"date":"2026-05-29","open":3345,"high":3490,"low":3145,"close":3175,"volume":337307,"rsi_14":18.6,"sma_20":3828.75,"sma_60":3862.25,"sma_120":3431.42},{"date":"2026-06-01","open":3145,"high":3365,"low":3070,"close":3155,"volume":265022,"rsi_14":19.72,"sma_20":3754.75,"sma_60":3867.67,"sma_120":3435.67},{"date":"2026-06-02","open":3155,"high":3240,"low":3005,"close":3225,"volume":176539,"rsi_14":25.27,"sma_20":3693.25,"sma_60":3868.92,"sma_120":3439.67},{"date":"2026-06-04","open":3195,"high":3230,"low":3000,"close":3095,"volume":91367,"rsi_14":24.31,"sma_20":3625.0,"sma_60":3865.42,"sma_120":3442.62},{"date":"2026-06-05","open":3020,"high":3150,"low":2835,"close":2990,"volume":180637,"rsi_14":18.98,"sma_20":3558.75,"sma_60":3861.58,"sma_120":3445.04},{"date":"2026-06-08","open":2705,"high":2880,"low":2700,"close":2750,"volume":209617,"rsi_14":20.0,"sma_20":3486.25,"sma_60":3854.25,"sma_120":3445.38},{"date":"2026-06-09","open":2730,"high":2905,"low":2730,"close":2860,"volume":107874,"rsi_14":26.26,"sma_20":3423.25,"sma_60":3848.75,"sma_120":3446.62},{"date":"2026-06-10","open":2820,"high":2850,"low":2720,"close":2770,"volume":123386,"rsi_14":25.41,"sma_20":3361.0,"sma_60":3842.33,"sma_120":3447.08},{"date":"2026-06-11","open":2710,"high":2855,"low":2705,"close":2850,"volume":67858,"rsi_14":30.82,"sma_20":3308.0,"sma_60":3835.83,"sma_120":3448.33},{"date":"2026-06-12","open":2865,"high":2950,"low":2800,"close":2890,"volume":95233,"rsi_14":29.19,"sma_20":3260.75,"sma_60":3832.0,"sma_120":3449.62},{"date":"2026-06-15","open":2895,"high":2995,"low":2840,"close":2875,"volume":87015,"rsi_14":21.9,"sma_20":3209.25,"sma_60":3826.5,"sma_120":3450.46},{"date":"2026-06-16","open":2860,"high":2925,"low":2820,"close":2910,"volume":46955,"rsi_14":25.87,"sma_20":3175.25,"sma_60":3821.25,"sma_120":3451.0},{"date":"2026-06-17","open":2910,"high":2970,"low":2845,"close":2890,"volume":63578,"rsi_14":42.06,"sma_20":2961.25,"sma_60":3784.92,"sma_120":3452.92},{"date":"2026-06-18","open":2890,"high":2905,"low":2750,"close":2750,"volume":75530,"rsi_14":26.8,"sma_20":3102.75,"sma_60":3811.75,"sma_120":3451.33},{"date":"2026-06-19","open":2750,"high":2790,"low":2485,"close":2595,"volume":268894,"rsi_14":26.8,"sma_20":3060.75,"sma_60":3805.17,"sma_120":3449.08},{"date":"2026-06-22","open":2590,"high":2605,"low":2465,"close":2525,"volume":236113,"rsi_14":25.77,"sma_20":3011.5,"sma_60":3796.17,"sma_120":3444.96},{"date":"2026-06-23","open":2505,"high":2550,"low":2400,"close":2425,"volume":209337,"rsi_14":19.92,"sma_20":2950.5,"sma_60":3783.75,"sma_120":3440.54},{"date":"2026-06-24","open":2400,"high":2545,"low":2295,"close":2355,"volume":128718,"rsi_14":20.87,"sma_20":2891.5,"sma_60":3771.58,"sma_120":3436.62},{"date":"2026-06-25","open":2375,"high":2465,"low":2280,"close":2325,"volume":126404,"rsi_14":22.18,"sma_20":2837.0,"sma_60":3743.5,"sma_120":3432.21},{"date":"2026-06-26","open":2320,"high":2320,"low":2100,"close":2210,"volume":224837,"rsi_14":24.77,"sma_20":2781.0,"sma_60":3707.25,"sma_120":3427.0},{"date":"2026-06-29","open":2160,"high":2380,"low":2160,"close":2380,"volume":124648,"rsi_14":28.76,"sma_20":2741.25,"sma_60":3684.0,"sma_120":3423.5},{"date":"2026-06-30","open":2340,"high":2435,"low":2320,"close":2350,"volume":57892,"rsi_14":30.37,"sma_20":2701.0,"sma_60":3659.83,"sma_120":3420.04},{"date":"2026-07-01","open":2360,"high":2480,"low":2300,"close":2430,"volume":75750,"rsi_14":30.37,"sma_20":2661.25,"sma_60":3641.67,"sma_120":3416.54},{"date":"2026-07-02","open":2415,"high":2415,"low":2260,"close":2345,"volume":61071,"rsi_14":25.56,"sma_20":2623.75,"sma_60":3621.33,"sma_120":3412.25},{"date":"2026-07-03","open":2315,"high":2410,"low":2190,"close":2335,"volume":56593,"rsi_14":25.68,"sma_20":2591.0,"sma_60":3600.67,"sma_120":3408.17},{"date":"2026-07-06","open":2360,"high":2380,"low":2255,"close":2305,"volume":39310,"rsi_14":22.62,"sma_20":2568.75,"sma_60":3561.67,"sma_120":3404.04},{"date":"2026-07-07","open":2290,"high":2360,"low":2200,"close":2255,"volume":66369,"rsi_14":22.03,"sma_20":2538.5,"sma_60":3523.08,"sma_120":3399.83},{"date":"2026-07-08","open":2240,"high":2285,"low":2150,"close":2150,"volume":99443,"rsi_14":22.73,"sma_20":2507.5,"sma_60":3486.42,"sma_120":3393.25},{"date":"2026-07-09","open":2140,"high":2290,"low":2100,"close":2165,"volume":98752,"rsi_14":27.6,"sma_20":2473.25,"sma_60":3442.58,"sma_120":3385.58},{"date":"2026-07-10","open":2085,"high":2350,"low":2085,"close":2305,"volume":93506,"rsi_14":39.32,"sma_20":2444.0,"sma_60":3400.08,"sma_120":3379.0},{"date":"2026-07-13","open":2305,"high":2365,"low":2125,"close":2125,"volume":155915,"rsi_14":36.49,"sma_20":2406.5,"sma_60":3350.5,"sma_120":3371.83},{"date":"2026-07-14","open":2125,"high":2225,"low":2050,"close":2110,"volume":190545,"rsi_14":38.39,"sma_20":2366.5,"sma_60":3303.5,"sma_120":3364.17},{"date":"2026-07-15","open":2145,"high":2330,"low":2145,"close":2275,"volume":82748,"rsi_14":47.9,"sma_20":2335.75,"sma_60":3262.92,"sma_120":3358.5},{"date":"2026-07-16","open":2275,"high":2275,"low":2160,"close":2210,"volume":61256,"rsi_14":50.0,"sma_20":2308.75,"sma_60":3221.58,"sma_120":3352.33},{"date":"2026-07-20","open":2180,"high":2205,"low":2090,"close":2090,"volume":44661,"rsi_14":36.7,"sma_20":2283.5,"sma_60":3178.42,"sma_120":3345.12},{"date":"2026-07-21","open":2065,"high":2180,"low":2000,"close":2105,"volume":99929,"rsi_14":38.6,"sma_20":2262.5,"sma_60":3135.42,"sma_120":3338.79},{"date":"2026-07-22","open":2125,"high":2200,"low":2085,"close":2095,"volume":47299,"rsi_14":33.33,"sma_20":2246.0,"sma_60":3094.0,"sma_120":3332.5},{"date":"2026-07-23","open":2100,"high":2240,"low":2100,"close":2225,"volume":74671,"rsi_14":44.29,"sma_20":2239.5,"sma_60":3054.5,"sma_120":3325.75},{"date":"2026-07-24","open":2225,"high":2290,"low":2135,"close":2160,"volume":54857,"rsi_14":42.08,"sma_20":2231.25,"sma_60":3015.08,"sma_120":3318.25},{"date":"2026-07-27","open":2160,"high":2215,"low":2145,"close":2175,"volume":67428,"rsi_14":44.04,"sma_20":2229.5,"sma_60":2973.33,"sma_120":3311.38},{"date":"2026-07-28","open":2155,"high":2190,"low":1926,"close":1960,"volume":192575,"rsi_14":38.25,"sma_20":2208.5,"sma_60":2926.17,"sma_120":3302.88},{"date":"2026-07-29","open":1909,"high":1989,"low":1726,"close":1783,"volume":157503,"rsi_14":36.17,"sma_20":2180.15,"sma_60":2878.63,"sma_120":3292.19},{"date":"2026-07-30","open":1781,"high":1893,"low":1736,"close":1853,"volume":100010,"rsi_14":38.71,"sma_20":2151.3,"sma_60":2835.27,"sma_120":3282.01},{"date":"2026-07-31","open":1912,"high":2015,"low":1816,"close":2015,"volume":70976,"rsi_14":39.67,"sma_20":2134.8,"sma_60":2794.52,"sma_120":3274.43},{"date":"2026-08-03","open":2015,"high":2105,"low":1934,"close":2030,"volume":51368,"rsi_14":46.17,"sma_20":2119.55,"sma_60":2756.43,"sma_120":3266.22},{"date":"2026-08-04","open":2015,"high":2135,"low":2015,"close":2130,"volume":34799,"rsi_14":50.76,"sma_20":2110.8,"sma_60":2721.93,"sma_120":3256.76},{"date":"2026-08-05","open":2170,"high":2190,"low":2125,"close":2180,"volume":47985,"rsi_14":46.07,"sma_20":2107.05,"sma_60":2689.6,"sma_120":3249.26},{"date":"2026-08-06","open":2180,"high":2200,"low":2115,"close":2170,"volume":33610,"rsi_14":48.27,"sma_20":2108.05,"sma_60":2658.85,"sma_120":3241.93},{"date":"2026-08-07","open":2165,"high":2195,"low":2105,"close":2155,"volume":40405,"rsi_14":53.1,"sma_20":2107.55,"sma_60":2629.6,"sma_120":3233.22},{"date":"2026-08-10","open":2155,"high":2275,"low":2155,"close":2265,"volume":63413,"rsi_14":56.99,"sma_20":2105.55,"sma_60":2603.43,"sma_120":3223.3},{"date":"2026-08-11","open":2195,"high":2315,"low":2195,"close":2295,"volume":91919,"rsi_14":58.59,"sma_20":2114.05,"sma_60":2576.6,"sma_120":3214.26},{"date":"2026-08-12","open":2295,"high":2310,"low":2245,"close":2275,"volume":47693,"rsi_14":52.37,"sma_20":2122.3,"sma_60":2554.68,"sma_120":3204.68},{"date":"2026-08-13","open":2310,"high":2345,"low":2260,"close":2280,"volume":58478,"rsi_14":56.04,"sma_20":2122.55,"sma_60":2533.27,"sma_120":3195.22},{"date":"2026-08-14","open":2310,"high":2315,"low":2260,"close":2295,"volume":22124,"rsi_14":56.04,"sma_20":2126.8,"sma_60":2512.77,"sma_120":3185.43},{"date":"2026-08-18","open":2295,"high":2305,"low":2150,"close":2275,"volume":49298,"rsi_14":69.71,"sma_20":2136.05,"sma_60":2493.43,"sma_120":3175.38},{"date":"2026-08-19","open":2270,"high":2270,"low":2160,"close":2215,"volume":34442,"rsi_14":81.67,"sma_20":2141.55,"sma_60":2471.85,"sma_120":3164.68},{"date":"2026-08-20","open":2215,"high":2230,"low":2110,"close":2225,"volume":28385,"rsi_14":79.9,"sma_20":2148.05,"sma_60":2448.18,"sma_120":3154.43},{"date":"2026-08-21","open":2225,"high":2225,"low":2125,"close":2145,"volume":44298,"rsi_14":62.04,"sma_20":2144.05,"sma_60":2425.02,"sma_120":3143.84},{"date":"2026-08-24","open":2710,"high":2785,"low":2255,"close":2330,"volume":1709628,"rsi_14":71.13,"sma_20":2152.55,"sma_60":2406.93,"sma_120":3135.38},{"date":"2026-08-25","open":2225,"high":2230,"low":2065,"close":2190,"volume":369575,"rsi_14":54.0,"sma_20":2153.3,"sma_60":2387.93,"sma_120":3125.55},{"date":"2026-08-26","open":2155,"high":2300,"low":2155,"close":2265,"volume":124823,"rsi_14":55.48,"sma_20":2168.55,"sma_60":2372.77,"sma_120":3117.51},{"date":"2026-08-27","open":2300,"high":2405,"low":2210,"close":2315,"volume":172929,"rsi_14":58.9,"sma_20":2195.15,"sma_60":2358.77,"sma_120":3113.22},{"date":"2026-08-28","open":2315,"high":2365,"low":2265,"close":2330,"volume":46559,"rsi_14":60.74,"sma_20":2219.0,"sma_60":2343.85,"sma_120":3106.38},{"date":"2026-08-31","open":2330,"high":2345,"low":2220,"close":2335,"volume":38466,"rsi_14":54.93,"sma_20":2235.0,"sma_60":2331.18,"sma_120":3098.3},{"date":"2026-09-01","open":2360,"high":2560,"low":2270,"close":2295,"volume":523403,"rsi_14":50.0,"sma_20":2248.25,"sma_60":2319.6,"sma_120":3090.59},{"date":"2026-09-02","open":2250,"high":2375,"low":2235,"close":2335,"volume":63808,"rsi_14":54.05,"sma_20":2258.5,"sma_60":2312.68,"sma_120":3083.47},{"date":"2026-09-03","open":2335,"high":2365,"low":2275,"close":2275,"volume":50326,"rsi_14":49.69,"sma_20":2263.25,"sma_60":2302.93,"sma_120":3075.84},{"date":"2026-09-04","open":2275,"high":2400,"low":2240,"close":2300,"volume":25414,"rsi_14":50.31,"sma_20":2269.75,"sma_60":2295.1,"sma_120":3068.72},{"date":"2026-09-07","open":2380,"high":2385,"low":2275,"close":2285,"volume":59895,"rsi_14":50.62,"sma_20":2276.25,"sma_60":2285.68,"sma_120":3060.76},{"date":"2026-09-08","open":2305,"high":2415,"low":2300,"close":2375,"volume":53115,"rsi_14":59.64,"sma_20":2281.75,"sma_60":2277.1,"sma_120":3054.55},{"date":"2026-09-09","open":2360,"high":2400,"low":2320,"close":2375,"volume":57740,"rsi_14":59.15,"sma_20":2285.75,"sma_60":2268.77,"sma_120":3047.63},{"date":"2026-09-10","open":2375,"high":2390,"low":2300,"close":2340,"volume":22629,"rsi_14":62.58,"sma_20":2289.0,"sma_60":2259.27,"sma_120":3040.26},{"date":"2026-09-11","open":2340,"high":2375,"low":2270,"close":2375,"volume":21042,"rsi_14":53.6,"sma_20":2293.75,"sma_60":2250.68,"sma_120":3034.26},{"date":"2026-09-14","open":2375,"high":2385,"low":2300,"close":2365,"volume":16275,"rsi_14":67.68,"sma_20":2297.25,"sma_60":2244.27,"sma_120":3028.01},{"date":"2026-09-15","open":2375,"high":2375,"low":2230,"close":2345,"volume":27796,"rsi_14":59.09,"sma_20":2300.75,"sma_60":2240.1,"sma_120":3022.63},{"date":"2026-09-16","open":2360,"high":2480,"low":2275,"close":2365,"volume":111109,"rsi_14":56.1,"sma_20":2308.25,"sma_60":2237.43,"sma_120":3016.8},{"date":"2026-09-17","open":2355,"high":2425,"low":2300,"close":2380,"volume":93253,"rsi_14":56.1,"sma_20":2316.0,"sma_60":2236.68,"sma_120":3010.22},{"date":"2026-09-18","open":2380,"high":2485,"low":2355,"close":2370,"volume":21850,"rsi_14":54.22,"sma_20":2327.25,"sma_60":2236.93,"sma_120":3004.26},{"date":"2026-09-21","open":2370,"high":2495,"low":2345,"close":2410,"volume":39733,"rsi_14":63.86,"sma_20":2331.25,"sma_60":2238.35,"sma_120":2990.93},{"date":"2026-09-22","open":2410,"high":2570,"low":2395,"close":2450,"volume":115047,"rsi_14":63.86,"sma_20":2344.25,"sma_60":2242.35,"sma_120":2974.8},{"date":"2026-09-23","open":2430,"high":2525,"low":2415,"close":2445,"volume":61186,"rsi_14":73.61,"sma_20":2353.25,"sma_60":2243.43,"sma_120":2963.72},{"date":"2026-09-28","open":2455,"high":2575,"low":2405,"close":2450,"volume":39784,"rsi_14":72.06,"sma_20":2360.0,"sma_60":2245.1,"sma_120":2952.47},{"date":"2026-09-29","open":2415,"high":2520,"low":2380,"close":2420,"volume":28164,"rsi_14":69.01,"sma_20":2364.5,"sma_60":2244.93,"sma_120":2943.3},{"date":"2026-09-30","open":2470,"high":2585,"low":2400,"close":2420,"volume":32273,"rsi_14":58.49,"sma_20":2368.75,"sma_60":2246.18,"sma_120":2933.76},{"date":"2026-10-01","open":2420,"high":2520,"low":2395,"close":2495,"volume":23779,"rsi_14":67.65,"sma_20":2378.75,"sma_60":2248.85,"sma_120":2924.76},{"date":"2026-10-02","open":2515,"high":2595,"low":2457,"close":2555,"volume":44745,"rsi_14":79.45,"sma_20":2389.75,"sma_60":2253.02,"sma_120":2907.34},{"date":"2026-10-06","open":2585,"high":2585,"low":2465,"close":2545,"volume":41564,"rsi_14":75.0,"sma_20":2403.25,"sma_60":2257.85,"sma_120":2890.47},{"date":"2026-10-07","open":2535,"high":2560,"low":2365,"close":2475,"volume":32292,"rsi_14":63.75,"sma_20":2412.0,"sma_60":2263.27,"sma_120":2874.84},{"date":"2026-10-08","open":2485,"high":2510,"low":2425,"close":2450,"volume":74594,"rsi_14":62.96,"sma_20":2420.25,"sma_60":2268.02,"sma_120":2855.3},{"date":"2026-10-12","open":2465,"high":2480,"low":2350,"close":2415,"volume":36047,"rsi_14":55.95,"sma_20":2422.25,"sma_60":2269.85,"sma_120":2834.97},{"date":"2026-10-13","open":2475,"high":2480,"low":2300,"close":2375,"volume":87299,"rsi_14":49.44,"sma_20":2422.25,"sma_60":2274.02,"sma_120":2812.26},{"date":"2026-10-14","open":2420,"high":2440,"low":2370,"close":2440,"volume":54412,"rsi_14":57.0,"sma_20":2427.25,"sma_60":2279.52,"sma_120":2791.51},{"date":"2026-10-15","open":2415,"high":2440,"low":2285,"close":2375,"volume":66948,"rsi_14":46.67,"sma_20":2427.25,"sma_60":2281.18,"sma_120":2772.05},{"date":"2026-10-16","open":2320,"high":2495,"low":2320,"close":2460,"volume":50797,"rsi_14":50.88,"sma_20":2432.0,"sma_60":2285.35,"sma_120":2753.47},{"date":"2026-10-19","open":2400,"high":2520,"low":2385,"close":2470,"volume":23950,"rsi_14":52.17,"sma_20":2438.25,"sma_60":2291.68,"sma_120":2735.05},{"date":"2026-10-20","open":2470,"high":2585,"low":2350,"close":2380,"volume":36202,"rsi_14":44.7,"sma_20":2439.0,"sma_60":2296.27,"sma_120":2715.84},{"date":"2026-10-21","open":2450,"high":2545,"low":2350,"close":2460,"volume":81557,"rsi_14":52.82,"sma_20":2443.0,"sma_60":2302.35,"sma_120":2698.18},{"date":"2026-10-22","open":2510,"high":2510,"low":2350,"close":2400,"volume":22612,"rsi_14":48.7,"sma_20":2444.5,"sma_60":2305.27,"sma_120":2679.88},{"date":"2026-10-23","open":2365,"high":2440,"low":2291,"close":2440,"volume":49494}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":200.51,"pbr":0.98,"per":12.17,"roa":1.98,"roe":2.36,"grade":"C","comment":"PER 11.82배, ROE 2.36%","revenue":7892074867.0,"analysis":"PER 11.8배입니다. ROE 2.4%입니다. 시가총액 335.67억. 매출 78.92억, 영업이익 30.52억.","eps_basis":"TTM","debt_ratio":0.19221871931177478,"market_cap":34558366600,"net_income":2847132110.0,"total_debt":6756520725.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":41906691058.0,"total_equity":35150170333.0,"profit_margin":36.08,"revenue_basis":"TTM","dividend_yield":0.62,"net_income_basis":"TTM","operating_income":3052411224.0,"operating_margin":38.68,"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":2440.0,"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":"2023-11-15","close":8903.0234},{"date":"2023-11-16","close":9717.6787},{"date":"2023-11-17","close":7923.4971},{"date":"2023-11-20","close":7593.7549},{"date":"2023-11-21","close":6846.9873},{"date":"2023-11-22","close":6400.8657},{"date":"2023-11-23","close":6536.6421},{"date":"2023-11-24","close":6109.9175},{"date":"2023-11-27","close":5789.8745},{"date":"2023-11-28","close":5382.5469},{"date":"2023-11-29","close":5188.5806},{"date":"2023-11-30","close":5149.7876},{"date":"2023-12-01","close":4849.1406},{"date":"2023-12-04","close":4567.8906},{"date":"2023-12-05","close":4330.2832},{"date":"2023-12-06","close":4495.1538},{"date":"2023-12-07","close":4907.3306},{"date":"2023-12-08","close":4887.9341},{"date":"2023-12-11","close":4946.124},{"date":"2023-12-12","close":4790.9517},{"date":"2023-12-13","close":4674.5718},{"date":"2023-12-14","close":4461.21},{"date":"2023-12-15","close":4024.7871},{"date":"2023-12-18","close":4019.938},{"date":"2023-12-19","close":4063.5801},{"date":"2023-12-20","close":4262.395},{"date":"2023-12-21","close":4029.636},{"date":"2023-12-22","close":3942.3516},{"date":"2023-12-26","close":3874.4639},{"date":"2023-12-27","close":3920.5298},{"date":"2023-12-28","close":5096.689},{"date":"2024-01-02","close":5429.9336},{"date":"2024-01-03","close":5567.1523},{"date":"2024-01-04","close":5743.5762},{"date":"2024-01-05","close":7125.5635},{"date":"2024-01-08","close":7419.603},{"date":"2024-01-09","close":7664.6362},{"date":"2024-01-10","close":7331.3906},{"date":"2024-01-11","close":8380.1328},{"date":"2024-01-12","close":7449.0068},{"date":"2024-01-15","close":7203.9736},{"date":"2024-01-16","close":6831.5229},{"date":"2024-01-17","close":6370.8613},{"date":"2024-01-18","close":6468.874},{"date":"2024-01-19","close":5782.7817},{"date":"2024-01-22","close":5900.3975},{"date":"2024-01-23","close":5655.3643},{"date":"2024-01-24","close":5527.9473},{"date":"2024-01-25","close":5135.894},{"date":"2024-01-26","close":5351.5234},{"date":"2024-01-29","close":4998.6758},{"date":"2024-01-30","close":4998.6758},{"date":"2024-01-31","close":4680.1328},{"date":"2024-02-01","close":4430.1987},{"date":"2024-02-02","close":4356.689},{"date":"2024-02-05","close":4248.8745},{"date":"2024-02-06","close":4243.9736},{"date":"2024-02-07","close":4175.3643},{"date":"2024-02-08","close":4366.4897},{"date":"2024-02-13","close":4753.6426},{"date":"2024-02-14","close":4640.9272},{"date":"2024-02-15","close":4474.3047},{"date":"2024-02-16","close":4474.3047},{"date":"2024-02-19","close":4410.5962},{"date":"2024-02-20","close":4366.4897},{"date":"2024-02-21","close":4243.9736},{"date":"2024-02-22","close":4351.7886},{"date":"2024-02-23","close":4214.5698},{"date":"2024-02-26","close":4822.252},{"date":"2024-02-27","close":4606.6226},{"date":"2024-02-28","close":5361.3247},{"date":"2024-02-29","close":5282.9141},{"date":"2024-03-04","close":5037.8809},{"date":"2024-03-05","close":4930.0664},{"date":"2024-03-06","close":4792.8477},{"date":"2024-03-07","close":4606.6226},{"date":"2024-03-08","close":4557.6162},{"date":"2024-03-11","close":4395.894},{"date":"2024-03-12","close":4327.2847},{"date":"2024-03-13","close":4459.603},{"date":"2024-03-14","close":4371.3911},{"date":"2024-03-15","close":4283.1792},{"date":"2024-03-18","close":4841.8545},{"date":"2024-03-19","close":4611.5234},{"date":"2024-03-20","close":4523.3115},{"date":"2024-03-21","close":4518.4106},{"date":"2024-03-22","close":4425.2983},{"date":"2024-03-25","close":4420.3975},{"date":"2024-03-26","close":4562.5166},{"date":"2024-03-27","close":4523.3115},{"date":"2024-03-28","close":4459.603},{"date":"2024-03-29","close":4611.5234},{"date":"2024-04-01","close":4910.4639},{"date":"2024-04-02","close":4655.6289},{"date":"2024-04-03","close":4464.5034},{"date":"2024-04-04","close":4493.9077},{"date":"2024-04-05","close":4459.603},{"date":"2024-04-08","close":4273.3774},{"date":"2024-04-09","close":4278.2783},{"date":"2024-04-11","close":4263.5762},{"date":"2024-04-12","close":4351.7886},{"date":"2024-04-15","close":4288.0796},{"date":"2024-04-16","close":4121.457},{"date":"2024-04-17","close":4087.1523},{"date":"2024-04-18","close":4155.7617},{"date":"2024-04-19","close":3945.0332},{"date":"2024-04-22","close":3905.8279},{"date":"2024-04-23","close":3969.5366},{"date":"2024-04-24","close":4209.6689},{"date":"2024-04-25","close":4425.2983},{"date":"2024-04-26","close":4332.1855},{"date":"2024-04-29","close":4351.7886},{"date":"2024-04-30","close":4346.8872},{"date":"2024-05-02","close":4572.3179},{"date":"2024-05-03","close":4474.3047},{"date":"2024-05-07","close":4508.6094},{"date":"2024-05-08","close":4405.6958},{"date":"2024-05-09","close":4332.1855},{"date":"2024-05-10","close":4430.1987},{"date":"2024-05-13","close":4297.8809},{"date":"2024-05-14","close":4136.1592},{"date":"2024-05-16","close":4199.8677},{"date":"2024-05-17","close":4165.563},{"date":"2024-05-20","close":4155.7617},{"date":"2024-05-21","close":4175.3643},{"date":"2024-05-22","close":4180.2651},{"date":"2024-05-23","close":4239.0728},{"date":"2024-05-24","close":4087.1523},{"date":"2024-05-27","close":4013.6426},{"date":"2024-05-28","close":4077.3513},{"date":"2024-05-29","close":4008.7417},{"date":"2024-05-30","close":3964.6357},{"date":"2024-05-31","close":3959.7354},{"date":"2024-06-03","close":3989.1392},{"date":"2024-06-04","close":3959.7354},{"date":"2024-06-05","close":3969.5366},{"date":"2024-06-07","close":4106.7549},{"date":"2024-06-10","close":4043.0464},{"date":"2024-06-11","close":4003.8413},{"date":"2024-06-12","close":4003.8413},{"date":"2024-06-13","close":4013.6426},{"date":"2024-06-14","close":4062.6492},{"date":"2024-06-17","close":3989.1392},{"date":"2024-06-18","close":3989.1392},{"date":"2024-06-19","close":3969.5366},{"date":"2024-06-20","close":3935.2319},{"date":"2024-06-21","close":3851.9207},{"date":"2024-06-24","close":3660.7949},{"date":"2024-06-25","close":3739.2053},{"date":"2024-06-26","close":3719.6028},{"date":"2024-06-27","close":3680.3975},{"date":"2024-06-28","close":3626.4902},{"date":"2024-07-01","close":3489.2715},{"date":"2024-07-02","close":3366.7551},{"date":"2024-07-03","close":3430.4636},{"date":"2024-07-04","close":3420.6624},{"date":"2024-07-05","close":3445.1658},{"date":"2024-07-08","close":3548.0796},{"date":"2024-07-09","close":3548.0796},{"date":"2024-07-10","close":3611.7881},{"date":"2024-07-11","close":3597.0862},{"date":"2024-07-12","close":3572.583},{"date":"2024-07-15","close":3567.6821},{"date":"2024-07-16","close":3582.3843},{"date":"2024-07-17","close":3528.4771},{"date":"2024-07-18","close":3410.8611},{"date":"2024-07-19","close":3410.8611},{"date":"2024-07-22","close":3263.8411},{"date":"2024-07-23","close":3254.0398},{"date":"2024-07-24","close":3278.5432},{"date":"2024-07-25","close":3165.8279},{"date":"2024-07-26","close":3175.6294},{"date":"2024-07-29","close":3254.0398},{"date":"2024-07-30","close":3092.3179},{"date":"2024-07-31","close":3116.8213},{"date":"2024-08-01","close":3141.3247},{"date":"2024-08-02","close":2964.9006},{"date":"2024-08-05","close":2484.6357},{"date":"2024-08-06","close":2607.1526},{"date":"2024-08-07","close":2817.8809},{"date":"2024-08-08","close":3111.9207},{"date":"2024-08-09","close":3087.4172},{"date":"2024-08-12","close":3067.8147},{"date":"2024-08-13","close":3984.2383},{"date":"2024-08-14","close":3739.2053},{"date":"2024-08-16","close":3548.0796},{"date":"2024-08-19","close":3410.8611},{"date":"2024-08-20","close":3523.5762},{"date":"2024-08-21","close":3798.0134},{"date":"2024-08-22","close":3650.9934},{"date":"2024-08-23","close":3626.4902},{"date":"2024-08-26","close":3459.8677},{"date":"2024-08-27","close":3435.3643},{"date":"2024-08-28","close":3307.947},{"date":"2024-08-29","close":3116.8213},{"date":"2024-08-30","close":3200.1323},{"date":"2024-09-02","close":3151.126},{"date":"2024-09-03","close":3151.126},{"date":"2024-09-04","close":2964.9006},{"date":"2024-09-05","close":2940.3975},{"date":"2024-09-06","close":2871.7881},{"date":"2024-09-09","close":2861.9868},{"date":"2024-09-10","close":2812.9802},{"date":"2024-09-11","close":2773.7749},{"date":"2024-09-12","close":2935.4968},{"date":"2024-09-13","close":2876.6887},{"date":"2024-09-19","close":2822.7815},{"date":"2024-09-20","close":2910.9934},{"date":"2024-09-23","close":2979.6028},{"date":"2024-09-24","close":3004.1062},{"date":"2024-09-25","close":3033.51},{"date":"2024-09-26","close":3087.4172},{"date":"2024-09-27","close":3058.0134},{"date":"2024-09-30","close":2994.3047},{"date":"2024-10-02","close":2945.2981},{"date":"2024-10-04","close":2910.9934},{"date":"2024-10-07","close":2974.7019},{"date":"2024-10-08","close":2974.7019},{"date":"2024-10-10","close":2871.7881},{"date":"2024-10-11","close":2876.6887},{"date":"2024-10-14","close":2915.894},{"date":"2024-10-15","close":2891.3909},{"date":"2024-10-16","close":2803.1787},{"date":"2024-10-17","close":2788.4771},{"date":"2024-10-18","close":2710.0664},{"date":"2024-10-21","close":2759.0728},{"date":"2024-10-22","close":2626.7551},{"date":"2024-10-23","close":2616.9539},{"date":"2024-10-24","close":2553.2451},{"date":"2024-10-25","close":2538.5432},{"date":"2024-10-28","close":2612.053},{"date":"2024-10-29","close":2685.563},{"date":"2024-10-30","close":2690.4636},{"date":"2024-10-31","close":2690.4636},{"date":"2024-11-01","close":2572.8479},{"date":"2024-11-04","close":2641.457},{"date":"2024-11-05","close":2670.8611},{"date":"2024-11-06","close":2646.3577},{"date":"2024-11-07","close":2646.3577},{"date":"2024-11-08","close":2612.053},{"date":"2024-11-11","close":2460.1326},{"date":"2024-11-12","close":2371.9204},{"date":"2024-11-13","close":2386.6226},{"date":"2024-11-14","close":2342.5166},{"date":"2024-11-15","close":2376.8213},{"date":"2024-11-18","close":2440.5298},{"date":"2024-11-19","close":2425.8279},{"date":"2024-11-20","close":2406.2251},{"date":"2024-11-21","close":2450.3311},{"date":"2024-11-22","close":2391.5234},{"date":"2024-11-25","close":2450.3311},{"date":"2024-11-26","close":2474.8345},{"date":"2024-11-27","close":2533.6423},{"date":"2024-11-28","close":2548.3445},{"date":"2024-11-29","close":2572.8479},{"date":"2024-12-02","close":2705.1655},{"date":"2024-12-03","close":2798.2783},{"date":"2024-12-04","close":2734.5696},{"date":"2024-12-05","close":2768.874},{"date":"2024-12-06","close":2665.9602},{"date":"2024-12-09","close":2362.1191},{"date":"2024-12-10","close":2514.0398},{"date":"2024-12-11","close":2817.8809},{"date":"2024-12-12","close":2675.7617},{"date":"2024-12-13","close":2861.9868},{"date":"2024-12-16","close":2827.6821},{"date":"2024-12-17","close":2817.8809},{"date":"2024-12-18","close":2793.3774},{"date":"2024-12-19","close":2724.7683},{"date":"2024-12-20","close":2548.3445},{"date":"2024-12-23","close":2636.5564},{"date":"2024-12-24","close":2626.7551},{"date":"2024-12-26","close":2616.9539},{"date":"2024-12-27","close":2578.3528},{"date":"2024-12-30","close":2672.3809},{"date":"2025-01-02","close":2672.3809},{"date":"2025-01-03","close":2731.7671},{"date":"2025-01-06","close":2781.2556},{"date":"2025-01-07","close":2771.3579},{"date":"2025-01-08","close":2815.8977},{"date":"2025-01-09","close":2806.0},{"date":"2025-01-10","close":2766.4092},{"date":"2025-01-13","close":2721.8694},{"date":"2025-01-14","close":2751.5625},{"date":"2025-01-15","close":2716.9207},{"date":"2025-01-16","close":2736.7161},{"date":"2025-01-17","close":2702.074},{"date":"2025-01-20","close":2608.0459},{"date":"2025-01-21","close":2588.2505},{"date":"2025-01-22","close":2578.3528},{"date":"2025-01-23","close":2588.2505},{"date":"2025-01-24","close":2553.6084},{"date":"2025-01-31","close":2553.6084},{"date":"2025-02-03","close":2434.8359},{"date":"2025-02-04","close":2464.5291},{"date":"2025-02-05","close":2533.813},{"date":"2025-02-06","close":2603.0969},{"date":"2025-02-07","close":2593.1992},{"date":"2025-02-10","close":2548.6597},{"date":"2025-02-11","close":2504.1199},{"date":"2025-02-12","close":2612.9946},{"date":"2025-02-13","close":2588.2505},{"date":"2025-02-14","close":2528.8643},{"date":"2025-02-17","close":2573.4038},{"date":"2025-02-18","close":2909.9258},{"date":"2025-02-19","close":2974.261},{"date":"2025-02-20","close":2850.5396},{"date":"2025-02-21","close":2855.4885},{"date":"2025-02-24","close":2781.2556},{"date":"2025-02-25","close":2895.0793},{"date":"2025-02-26","close":2850.5396},{"date":"2025-02-27","close":2810.9487},{"date":"2025-02-28","close":2726.8184},{"date":"2025-03-04","close":2657.5344},{"date":"2025-03-05","close":2697.1252},{"date":"2025-03-06","close":2865.3862},{"date":"2025-03-07","close":2761.4602},{"date":"2025-03-10","close":2761.4602},{"date":"2025-03-11","close":2707.0229},{"date":"2025-03-12","close":2687.2275},{"date":"2025-03-13","close":2721.8694},{"date":"2025-03-14","close":2796.1023},{"date":"2025-03-17","close":2791.1533},{"date":"2025-03-18","close":2806.0},{"date":"2025-03-19","close":2810.9487},{"date":"2025-03-20","close":2736.7161},{"date":"2025-03-21","close":2736.7161},{"date":"2025-03-24","close":2707.0229},{"date":"2025-03-25","close":2761.4602},{"date":"2025-03-26","close":2741.6648},{"date":"2025-03-27","close":2716.9207},{"date":"2025-03-28","close":2632.79},{"date":"2025-03-31","close":2543.7107},{"date":"2025-04-01","close":2662.4832},{"date":"2025-04-02","close":2682.2786},{"date":"2025-04-03","close":2711.9717},{"date":"2025-04-04","close":2741.6648},{"date":"2025-04-07","close":2721.8694},{"date":"2025-04-08","close":2751.5625},{"date":"2025-04-09","close":2622.8923},{"date":"2025-04-10","close":2870.335},{"date":"2025-04-11","close":2999.0054},{"date":"2025-04-14","close":3088.0847},{"date":"2025-04-15","close":2979.2097},{"date":"2025-04-16","close":3043.5449},{"date":"2025-04-17","close":3023.7495},{"date":"2025-04-18","close":3058.3916},{"date":"2025-04-21","close":3741.3333},{"date":"2025-04-22","close":3340.4761},{"date":"2025-04-23","close":3266.2434},{"date":"2025-04-24","close":3172.2151},{"date":"2025-04-25","close":3147.4709},{"date":"2025-04-28","close":3088.0847},{"date":"2025-04-29","close":3063.3403},{"date":"2025-04-30","close":3003.9541},{"date":"2025-05-02","close":2979.2097},{"date":"2025-05-07","close":3043.5449},{"date":"2025-05-08","close":3008.9031},{"date":"2025-05-09","close":2939.6189},{"date":"2025-05-12","close":3038.5962},{"date":"2025-05-13","close":3053.4426},{"date":"2025-05-14","close":3048.4939},{"date":"2025-05-15","close":2959.4143},{"date":"2025-05-16","close":2830.7441},{"date":"2025-05-19","close":2840.6418},{"date":"2025-05-20","close":2875.2839},{"date":"2025-05-21","close":2880.2327},{"date":"2025-05-22","close":2801.051},{"date":"2025-05-23","close":2825.7954},{"date":"2025-05-26","close":2870.335},{"date":"2025-05-27","close":2850.5396},{"date":"2025-05-28","close":2900.0281},{"date":"2025-05-29","close":2909.9258},{"date":"2025-05-30","close":3276.1411},{"date":"2025-06-02","close":3137.5732},{"date":"2025-06-04","close":3206.8572},{"date":"2025-06-05","close":3320.6807},{"date":"2025-06-09","close":3810.6172},{"date":"2025-06-10","close":3563.1746},{"date":"2025-06-11","close":3632.4585},{"date":"2025-06-12","close":3592.8677},{"date":"2025-06-13","close":3464.1975},{"date":"2025-06-16","close":3469.1462},{"date":"2025-06-17","close":3345.425},{"date":"2025-06-18","close":3523.5837},{"date":"2025-06-19","close":3637.4075},{"date":"2025-06-20","close":3617.6121},{"date":"2025-06-23","close":3582.97},{"date":"2025-06-24","close":3602.7654},{"date":"2025-06-25","close":3627.5098},{"date":"2025-06-26","close":3563.1746},{"date":"2025-06-27","close":3488.9417},{"date":"2025-06-30","close":3652.2539},{"date":"2025-07-01","close":3597.8167},{"date":"2025-07-02","close":3523.5837},{"date":"2025-07-03","close":3444.4021},{"date":"2025-07-04","close":3429.5554},{"date":"2025-07-07","close":3439.4531},{"date":"2025-07-08","close":3493.8906},{"date":"2025-07-09","close":3513.686},{"date":"2025-07-10","close":3617.6121},{"date":"2025-07-11","close":3578.0212},{"date":"2025-07-14","close":3602.7654},{"date":"2025-07-15","close":3563.1746},{"date":"2025-07-16","close":3553.2769},{"date":"2025-07-17","close":3454.2998},{"date":"2025-07-18","close":3375.1182},{"date":"2025-07-21","close":3370.1692},{"date":"2025-07-22","close":3360.2715},{"date":"2025-07-23","close":3261.2944},{"date":"2025-07-24","close":3147.4709},{"date":"2025-07-25","close":3142.522},{"date":"2025-07-28","close":3093.0334},{"date":"2025-07-29","close":3167.2664},{"date":"2025-07-30","close":3172.2151},{"date":"2025-07-31","close":3196.9595},{"date":"2025-08-01","close":3018.8008},{"date":"2025-08-04","close":3211.8059},{"date":"2025-08-05","close":3187.0618},{"date":"2025-08-06","close":3221.7036},{"date":"2025-08-07","close":3266.2434},{"date":"2025-08-08","close":3226.6526},{"date":"2025-08-11","close":3241.499},{"date":"2025-08-12","close":3211.8059},{"date":"2025-08-13","close":3201.9082},{"date":"2025-08-14","close":3241.499},{"date":"2025-08-18","close":3112.8289},{"date":"2025-08-19","close":3073.238},{"date":"2025-08-20","close":3003.9541},{"date":"2025-08-21","close":3043.5449},{"date":"2025-08-22","close":3078.187},{"date":"2025-08-25","close":3088.0847},{"date":"2025-08-26","close":3073.238},{"date":"2025-08-27","close":3078.187},{"date":"2025-08-28","close":3117.7778},{"date":"2025-08-29","close":3083.1357},{"date":"2025-09-01","close":2994.0564},{"date":"2025-09-02","close":2999.0054},{"date":"2025-09-03","close":3018.8008},{"date":"2025-09-04","close":3088.0847},{"date":"2025-09-05","close":3028.6985},{"date":"2025-09-08","close":3028.6985},{"date":"2025-09-09","close":3112.8289},{"date":"2025-09-10","close":3117.7778},{"date":"2025-09-11","close":3107.8801},{"date":"2025-09-12","close":3102.9312},{"date":"2025-09-15","close":3018.8008},{"date":"2025-09-16","close":2999.0054},{"date":"2025-09-17","close":2979.2097},{"date":"2025-09-18","close":2999.0054},{"date":"2025-09-19","close":3100.0},{"date":"2025-09-22","close":3018.8008},{"date":"2025-09-23","close":2989.1077},{"date":"2025-09-24","close":2979.2097},{"date":"2025-09-25","close":2954.4656},{"date":"2025-09-26","close":2914.8748},{"date":"2025-09-29","close":2959.4143},{"date":"2025-09-30","close":2909.9258},{"date":"2025-10-01","close":2875.2839},{"date":"2025-10-02","close":2964.3633},{"date":"2025-10-10","close":2929.7212},{"date":"2025-10-13","close":2895.0793},{"date":"2025-10-14","close":2825.7954},{"date":"2025-10-15","close":2890.1304},{"date":"2025-10-16","close":2840.6418},{"date":"2025-10-17","close":2756.5115},{"date":"2025-10-20","close":2791.1533},{"date":"2025-10-21","close":2791.1533},{"date":"2025-10-22","close":2820.8464},{"date":"2025-10-23","close":2786.2046},{"date":"2025-10-24","close":2731.7671},{"date":"2025-10-27","close":2791.1533},{"date":"2025-10-28","close":2761.4602},{"date":"2025-10-29","close":2721.8694},{"date":"2025-10-30","close":2652.5854},{"date":"2025-10-31","close":2642.6877},{"date":"2025-11-03","close":2568.4551},{"date":"2025-11-04","close":2523.9153},{"date":"2025-11-05","close":2518.9666},{"date":"2025-11-06","close":2509.0688},{"date":"2025-11-07","close":2499.1711},{"date":"2025-11-10","close":2553.6084},{"date":"2025-11-11","close":2494.2222},{"date":"2025-11-12","close":2518.9666},{"date":"2025-11-13","close":2568.4551},{"date":"2025-11-14","close":2563.5061},{"date":"2025-11-17","close":2518.9666},{"date":"2025-11-18","close":2479.3757},{"date":"2025-11-19","close":2429.8872},{"date":"2025-11-20","close":2543.7107},{"date":"2025-11-21","close":2514.0176},{"date":"2025-11-24","close":2637.739},{"date":"2025-11-25","close":2573.4038},{"date":"2025-11-26","close":2603.0969},{"date":"2025-11-27","close":2573.4038},{"date":"2025-11-28","close":2652.5854},{"date":"2025-12-01","close":2617.9436},{"date":"2025-12-02","close":2716.9207},{"date":"2025-12-03","close":2711.9717},{"date":"2025-12-04","close":2672.3809},{"date":"2025-12-05","close":2682.2786},{"date":"2025-12-08","close":2682.2786},{"date":"2025-12-09","close":2687.2275},{"date":"2025-12-10","close":2672.3809},{"date":"2025-12-11","close":2707.0229},{"date":"2025-12-12","close":2746.6138},{"date":"2025-12-15","close":2815.8977},{"date":"2025-12-16","close":2771.3579},{"date":"2025-12-17","close":2771.3579},{"date":"2025-12-18","close":2835.6931},{"date":"2025-12-19","close":2989.1077},{"date":"2025-12-22","close":2924.7725},{"date":"2025-12-23","close":2796.1023},{"date":"2025-12-24","close":2825.7954},{"date":"2025-12-26","close":2806.0},{"date":"2025-12-29","close":2800.0},{"date":"2025-12-30","close":2765.0},{"date":"2026-01-02","close":2850.0},{"date":"2026-01-05","close":2860.0},{"date":"2026-01-06","close":2825.0},{"date":"2026-01-07","close":2800.0},{"date":"2026-01-08","close":2760.0},{"date":"2026-01-09","close":2940.0},{"date":"2026-01-12","close":3085.0},{"date":"2026-01-13","close":3095.0},{"date":"2026-01-14","close":2985.0},{"date":"2026-01-15","close":3030.0},{"date":"2026-01-16","close":2955.0},{"date":"2026-01-19","close":2950.0},{"date":"2026-01-20","close":2955.0},{"date":"2026-01-21","close":2865.0},{"date":"2026-01-22","close":2850.0},{"date":"2026-01-23","close":3035.0},{"date":"2026-01-26","close":3060.0},{"date":"2026-01-27","close":3000.0},{"date":"2026-01-28","close":2980.0},{"date":"2026-01-29","close":3065.0},{"date":"2026-01-30","close":3075.0},{"date":"2026-02-02","close":2925.0},{"date":"2026-02-03","close":3015.0},{"date":"2026-02-04","close":3265.0},{"date":"2026-02-05","close":3080.0},{"date":"2026-02-06","close":3050.0},{"date":"2026-02-09","close":3200.0},{"date":"2026-02-10","close":3455.0},{"date":"2026-02-11","close":3380.0},{"date":"2026-02-12","close":3425.0},{"date":"2026-02-13","close":3415.0},{"date":"2026-02-19","close":3470.0},{"date":"2026-02-20","close":3480.0},{"date":"2026-02-23","close":3500.0},{"date":"2026-02-24","close":3455.0},{"date":"2026-02-25","close":3415.0},{"date":"2026-02-26","close":3345.0},{"date":"2026-02-27","close":3370.0},{"date":"2026-03-03","close":3230.0},{"date":"2026-03-04","close":2830.0},{"date":"2026-03-05","close":3150.0},{"date":"2026-03-06","close":3305.0},{"date":"2026-03-09","close":3220.0},{"date":"2026-03-10","close":3190.0},{"date":"2026-03-11","close":3190.0},{"date":"2026-03-12","close":3155.0},{"date":"2026-03-13","close":3240.0},{"date":"2026-03-16","close":3120.0},{"date":"2026-03-17","close":3205.0},{"date":"2026-03-18","close":3225.0},{"date":"2026-03-19","close":3095.0},{"date":"2026-03-20","close":3115.0},{"date":"2026-03-23","close":2990.0},{"date":"2026-03-24","close":3065.0},{"date":"2026-03-25","close":3170.0},{"date":"2026-03-26","close":3085.0},{"date":"2026-03-27","close":4010.0},{"date":"2026-03-30","close":4385.0},{"date":"2026-03-31","close":3775.0},{"date":"2026-04-01","close":3795.0},{"date":"2026-04-02","close":3520.0},{"date":"2026-04-03","close":3565.0},{"date":"2026-04-06","close":3575.0},{"date":"2026-04-07","close":4645.0},{"date":"2026-04-08","close":4570.0},{"date":"2026-04-09","close":4350.0},{"date":"2026-04-10","close":4795.0},{"date":"2026-04-13","close":4855.0},{"date":"2026-04-14","close":5100.0},{"date":"2026-04-15","close":4930.0},{"date":"2026-04-16","close":4710.0},{"date":"2026-04-17","close":4690.0},{"date":"2026-04-20","close":4680.0},{"date":"2026-04-21","close":4685.0},{"date":"2026-04-22","close":4580.0},{"date":"2026-04-23","close":4595.0},{"date":"2026-04-24","close":4525.0},{"date":"2026-04-27","close":4680.0},{"date":"2026-04-28","close":4790.0},{"date":"2026-04-29","close":4635.0},{"date":"2026-04-30","close":4455.0},{"date":"2026-05-04","close":4460.0},{"date":"2026-05-06","close":4315.0},{"date":"2026-05-07","close":4200.0},{"date":"2026-05-08","close":4120.0},{"date":"2026-05-11","close":4015.0},{"date":"2026-05-12","close":3910.0},{"date":"2026-05-13","close":3835.0},{"date":"2026-05-14","close":3905.0},{"date":"2026-05-15","close":3590.0},{"date":"2026-05-18","close":3565.0},{"date":"2026-05-19","close":3525.0},{"date":"2026-05-20","close":3435.0},{"date":"2026-05-21","close":3510.0},{"date":"2026-05-22","close":3645.0},{"date":"2026-05-26","close":3535.0},{"date":"2026-05-27","close":3415.0},{"date":"2026-05-28","close":3330.0},{"date":"2026-05-29","close":3175.0},{"date":"2026-06-01","close":3155.0},{"date":"2026-06-02","close":3225.0},{"date":"2026-06-04","close":3095.0},{"date":"2026-06-05","close":2990.0},{"date":"2026-06-08","close":2750.0},{"date":"2026-06-09","close":2860.0},{"date":"2026-06-10","close":2770.0},{"date":"2026-06-11","close":2850.0},{"date":"2026-06-12","close":2890.0},{"date":"2026-06-15","close":2875.0},{"date":"2026-06-16","close":2910.0},{"date":"2026-06-17","close":2890.0},{"date":"2026-06-18","close":2750.0},{"date":"2026-06-19","close":2595.0},{"date":"2026-06-22","close":2525.0},{"date":"2026-06-23","close":2425.0},{"date":"2026-06-24","close":2355.0},{"date":"2026-06-25","close":2325.0},{"date":"2026-06-26","close":2210.0},{"date":"2026-06-29","close":2380.0},{"date":"2026-06-30","close":2350.0},{"date":"2026-07-01","close":2430.0},{"date":"2026-07-02","close":2345.0},{"date":"2026-07-03","close":2335.0},{"date":"2026-07-06","close":2305.0},{"date":"2026-07-07","close":2255.0},{"date":"2026-07-08","close":2150.0},{"date":"2026-07-09","close":2165.0},{"date":"2026-07-10","close":2305.0},{"date":"2026-07-13","close":2125.0},{"date":"2026-07-14","close":2110.0},{"date":"2026-07-15","close":2275.0},{"date":"2026-07-16","close":2210.0},{"date":"2026-07-20","close":2090.0},{"date":"2026-07-21","close":2105.0},{"date":"2026-07-22","close":2095.0},{"date":"2026-07-23","close":2225.0},{"date":"2026-07-24","close":2160.0},{"date":"2026-07-27","close":2175.0},{"date":"2026-07-28","close":1960.0},{"date":"2026-07-29","close":1783.0},{"date":"2026-07-30","close":1853.0},{"date":"2026-07-31","close":2015.0},{"date":"2026-08-03","close":2030.0},{"date":"2026-08-04","close":2130.0},{"date":"2026-08-05","close":2180.0},{"date":"2026-08-06","close":2170.0},{"date":"2026-08-07","close":2155.0},{"date":"2026-08-10","close":2265.0},{"date":"2026-08-11","close":2295.0},{"date":"2026-08-12","close":2275.0},{"date":"2026-08-13","close":2280.0},{"date":"2026-08-14","close":2295.0},{"date":"2026-08-18","close":2275.0},{"date":"2026-08-19","close":2215.0},{"date":"2026-08-20","close":2225.0},{"date":"2026-08-21","close":2145.0},{"date":"2026-08-24","close":2330.0},{"date":"2026-08-25","close":2190.0},{"date":"2026-08-26","close":2265.0},{"date":"2026-08-27","close":2315.0},{"date":"2026-08-28","close":2330.0},{"date":"2026-08-31","close":2335.0},{"date":"2026-09-01","close":2295.0},{"date":"2026-09-02","close":2335.0},{"date":"2026-09-03","close":2275.0},{"date":"2026-09-04","close":2300.0},{"date":"2026-09-07","close":2285.0},{"date":"2026-09-08","close":2375.0},{"date":"2026-09-09","close":2375.0},{"date":"2026-09-10","close":2340.0},{"date":"2026-09-11","close":2375.0},{"date":"2026-09-14","close":2365.0},{"date":"2026-09-15","close":2345.0},{"date":"2026-09-16","close":2365.0},{"date":"2026-09-17","close":2380.0},{"date":"2026-09-18","close":2370.0},{"date":"2026-09-21","close":2410.0},{"date":"2026-09-22","close":2450.0},{"date":"2026-09-23","close":2445.0},{"date":"2026-09-28","close":2450.0},{"date":"2026-09-29","close":2420.0},{"date":"2026-09-30","close":2420.0},{"date":"2026-10-01","close":2495.0},{"date":"2026-10-02","close":2555.0},{"date":"2026-10-06","close":2545.0},{"date":"2026-10-07","close":2475.0},{"date":"2026-10-08","close":2450.0},{"date":"2026-10-12","close":2415.0},{"date":"2026-10-13","close":2375.0},{"date":"2026-10-14","close":2440.0},{"date":"2026-10-15","close":2375.0},{"date":"2026-10-16","close":2460.0},{"date":"2026-10-19","close":2470.0},{"date":"2026-10-20","close":2380.0},{"date":"2026-10-21","close":2460.0},{"date":"2026-10-22","close":2400.0},{"date":"2026-10-23","close":2335.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3883.0,"foreign_net":-3883.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-1413.0,"foreign_net":1413.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":6353.0,"foreign_net":-6353.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-7078.0,"foreign_net":7078.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-2307.0,"foreign_net":2307.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-16496.0,"foreign_net":16496.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":5270.0,"foreign_net":-5270.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-2401.0,"foreign_net":2401.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":10253.0,"foreign_net":-10253.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-8152.0,"foreign_net":8152.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":7024.0,"foreign_net":-7024.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":7481.0,"foreign_net":-7481.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-6251.0,"foreign_net":6251.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-971.0,"foreign_net":971.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":12802.0,"foreign_net":-12802.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":7623.0,"foreign_net":-7351.0,"institution_net":-272.0},{"date":"2026-09-28","retail_net":4574.0,"foreign_net":-4574.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":21497.0,"foreign_net":-21769.0,"institution_net":272.0},{"date":"2026-09-22","retail_net":-15443.0,"foreign_net":15443.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1238.0,"foreign_net":-1238.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3006.0,"foreign_net":-3006.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":691.0,"foreign_net":-691.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":3085.0,"foreign_net":-3085.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-3847.0,"foreign_net":3847.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":1552.0,"foreign_net":-1552.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-2983.0,"foreign_net":3572.0,"institution_net":-589.0},{"date":"2026-09-10","retail_net":4269.0,"foreign_net":-4858.0,"institution_net":589.0},{"date":"2026-09-09","retail_net":674.0,"foreign_net":-674.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":4446.0,"foreign_net":-3867.0,"institution_net":-579.0},{"date":"2026-09-07","retail_net":15243.0,"foreign_net":-15822.0,"institution_net":579.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":3883.0,"foreign_net":-3883.0,"institution_net":0},"d3":{"retail_net":8823.0,"foreign_net":-8823.0,"institution_net":0},"d7":{"retail_net":-11788.0,"foreign_net":11788.0,"institution_net":0},"d14":{"retail_net":-4805.0,"foreign_net":4805.0,"institution_net":0},"d30":{"retail_net":53622.0,"foreign_net":-53622.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 562.00, 기관 순매수 0.00. 30일 누적: 외국인 -5.36만, 기관 0.00.","foreign_flow":562.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2440.0,"low_30d":2230.0,"support":2266.5,"high_30d":2595.0,"change_1d":1.7,"change_7d":-4.0,"change_30d":-0.2,"resistance":2558.5,"position_in_range":58.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.7,"per":null,"quarter":"2024-Q3"},{"pbr":2.34,"per":20.66,"quarter":"2024-Q4"},{"pbr":2.24,"per":23.05,"quarter":"2025-Q1"},{"pbr":3.18,"per":29.58,"quarter":"2025-Q2"},{"pbr":2.43,"per":14.36,"quarter":"2025-Q3"},{"pbr":2.28,"per":17.0,"quarter":"2025-Q4"},{"pbr":3.12,"per":22.44,"quarter":"2026-Q1"},{"pbr":1.9,"per":11.72,"quarter":"2026-Q2"},{"pbr":0.98,"per":12.17,"quarter":"현재"}],"timeline":[{"close":2994.3047,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2672.3809,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2543.7107,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3652.2539,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2909.9258,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2765.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3775.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2350.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.52,"pbr_5y_low":1.9,"per_5y_avg":19.83,"per_5y_low":11.72,"current_pbr":0.98,"current_per":12.17,"pbr_5y_high":3.18,"per_5y_high":29.58,"pbr_5y_median":2.38,"per_5y_median":20.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":14.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 43% 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":"B","reason":"매출 +42.5%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 11.82x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.98,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.36,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"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":38.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":36.08,"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":2.7,"per":null,"close":2994.3047,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.34,"per":20.66,"close":2672.3809,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.24,"per":23.05,"close":2543.7107,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.18,"per":29.58,"close":3652.2539,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.43,"per":14.36,"close":2909.9258,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.28,"per":17.0,"close":2765.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.12,"per":22.44,"close":3775.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.9,"per":11.72,"close":2350.0,"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":"11.8배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"2.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":58.0,"pbr":null,"per":null,"roa":0.019754889281385076,"roe":0.02355214879919882,"revenue":2201762778.0,"market_cap":null,"net_income":827862042.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":41906691058.0,"total_equity":35150170333.0,"profit_margin":0.37599965367386184,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1082556313.0,"operating_margin":0.4916770888384961},{"eps":23.01,"pbr":1.92,"per":28.71,"roa":0.0078702407107016,"roe":0.009500607017794637,"revenue":1544589032.0,"market_cap":66300000000.0,"net_income":326061033.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":41429613780.0,"total_equity":34320021067.0,"profit_margin":0.21109889183778693,"dividend_yield":0.62,"fiscal_quarter":"Q1","operating_income":387173051.0,"operating_margin":0.25066412034447233},{"eps":21.09,"pbr":null,"per":null,"roa":0.007332822034314638,"roe":0.008694207992048255,"revenue":1245395005.0,"market_cap":null,"net_income":298805217.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":40749007081.0,"total_equity":34368307875.0,"profit_margin":0.23992806764147895,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-133702687.0,"operating_margin":-0.1073576547707448},{"eps":98.41,"pbr":null,"per":null,"roa":0.03546545919349028,"roe":0.04093739369984102,"revenue":2900328052.0,"market_cap":null,"net_income":1394403818.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":39317235691.0,"total_equity":34061861100.0,"profit_margin":0.48077451688213374,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1716384547.0,"operating_margin":0.591789796266812},{"eps":25.75,"pbr":null,"per":null,"roa":0.009737394695918868,"roe":0.011174402314514066,"revenue":1833096284.0,"market_cap":null,"net_income":364805854.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":37464420966.0,"total_equity":32646565224.0,"profit_margin":0.19901074328946705,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":450739547.0,"operating_margin":0.2458897281797119},{"eps":17.35,"pbr":null,"per":null,"roa":0.00654416160195614,"roe":0.007618845247337345,"revenue":1494597316.0,"market_cap":null,"net_income":245864516.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":37570055716.0,"total_equity":32270574873.0,"profit_margin":0.1645021795288705,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":305610199.0,"operating_margin":0.20447661435516723},{"eps":61.12,"pbr":null,"per":null,"roa":0.0232945553850369,"roe":0.026747837055440128,"revenue":4612401780.0,"market_cap":null,"net_income":866058355.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":37178574164.0,"total_equity":32378631334.0,"profit_margin":0.18776732737276847,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":946991393.0,"operating_margin":0.20531415912340575},{"eps":19.27,"pbr":null,"per":null,"roa":0.007507131211177134,"roe":0.008668386019580756,"revenue":1581172635.0,"market_cap":null,"net_income":273055937.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":36372873914.0,"total_equity":31500205042.0,"profit_margin":0.17269204573604324,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":356353370.0,"operating_margin":0.22537284172009467},{"eps":12.6,"pbr":null,"per":null,"roa":0.00495002750825952,"roe":0.0057197782336361625,"revenue":1596182672.0,"market_cap":null,"net_income":178552473.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":36071006212.0,"total_equity":31216677589.0,"profit_margin":0.11186217976935912,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":235343647.0,"operating_margin":0.14744154984787355},{"eps":36.39,"pbr":null,"per":null,"roa":0.013951262868946369,"roe":0.016631040643732085,"revenue":1902996511.0,"market_cap":null,"net_income":515665057.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":36961890966.0,"total_equity":31006181035.0,"profit_margin":0.27097530343291315,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":656975833.0,"operating_margin":0.3452322845588233},{"eps":-304.54,"pbr":null,"per":null,"roa":-0.11909606058646556,"roe":-0.13908701308178226,"revenue":9508927375.0,"market_cap":null,"net_income":-4315191604.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":36232865997.0,"total_equity":31025122392.0,"profit_margin":-0.4538042445612852,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2432527988.0,"operating_margin":-0.25581518209881166}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":129.38,"per":20.66,"date":"2024-12","close":2672.38,"source":"reported"},{"eps":129.38,"per":19.74,"date":"2025-01","close":2553.61,"source":"reported"},{"eps":129.38,"per":21.08,"date":"2025-02","close":2726.82,"source":"reported"},{"eps":110.34,"per":23.05,"date":"2025-03","close":2543.71,"source":"reported"},{"eps":110.34,"per":27.22,"date":"2025-04","close":3003.95,"source":"reported"},{"eps":110.34,"per":29.69,"date":"2025-05","close":3276.14,"source":"reported"},{"eps":123.49,"per":29.58,"date":"2025-06","close":3652.25,"source":"reported"},{"eps":123.49,"per":25.89,"date":"2025-07","close":3196.96,"source":"reported"},{"eps":123.49,"per":24.97,"date":"2025-08","close":3083.14,"source":"reported"},{"eps":202.63,"per":14.36,"date":"2025-09","close":2909.93,"source":"reported"},{"eps":202.63,"per":13.04,"date":"2025-10","close":2642.69,"source":"reported"},{"eps":202.63,"per":13.09,"date":"2025-11","close":2652.59,"source":"reported"},{"eps":162.6,"per":17.0,"date":"2025-12","close":2765.0,"source":"reported"},{"eps":162.6,"per":18.91,"date":"2026-01","close":3075.0,"source":"reported"},{"eps":162.6,"per":20.73,"date":"2026-02","close":3370.0,"source":"reported"},{"eps":168.26,"per":22.44,"date":"2026-03","close":3775.0,"source":"reported"},{"eps":168.26,"per":26.48,"date":"2026-04","close":4455.0,"source":"reported"},{"eps":168.26,"per":18.87,"date":"2026-05","close":3175.0,"source":"reported"},{"eps":200.51,"per":11.72,"date":"2026-06","close":2350.0,"source":"reported"},{"eps":200.51,"per":10.05,"date":"2026-07","close":2015.0,"source":"reported"},{"eps":200.51,"per":11.65,"date":"2026-08","close":2335.0,"source":"reported"},{"eps":200.51,"per":12.07,"date":"2026-09","close":2420.0,"source":"reported"},{"eps":200.51,"per":11.65,"date":"2026-10","close":2335.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.3,"std":6.1,"count":23,"current":11.65,"lower_1sd":13.21,"upper_1sd":25.4},"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":"캡스톤파트너스","phase":"above-fold","symbol_resolved":true}