{"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":"2026-10-23T09:52:34.359344+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.9,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":-20.2,"direction":"higher_better","percentile":30}],"summary":"매출 +12.9%","percentile":48},"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":42.4,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":7.3,"direction":"higher_better","percentile":63}],"summary":"RSI 42","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 42.34x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.97,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.27,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.8,"rating":"good","direction":"higher_better","percentile":76}],"summary":"유동비율 1.0x, 순차입금비율 1.3x","percentile":44}},"signals":[],"summary":"비씨엔씨(146320)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1253.02억. 현재가 9,790원, 전일 대비 +1.6%, 30일 +7.3%. PER 42.3배 / ROE 0.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5484.00, 기관 순매도 1299.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-25.554570276135564,"grade":"D","trend":"하락","atr_14":914.2857142857143,"rsi_14":42.41610738255034,"sma_20":10701.0,"sma_60":9906.5,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.4로 중립 구간입니다. MACD(-25.55)가 시그널선(167.42)을 하회합니다(데드크로스). SMA20 10701, SMA60 9906 — 혼조세입니다. 볼린저밴드 9215~12187 (현재 위치 19%).","bb_lower":9215.40382337595,"bb_upper":12186.59617662405,"macd_signal":167.42347746906512},"change_pct":1.45,"chart_data":[{"date":"2024-10-23","open":14290,"high":14290,"low":13640,"close":14020,"volume":49422,"rsi_14":52.35,"sma_20":14244.0,"sma_60":14272.0,"sma_120":16332.25},{"date":"2024-10-24","open":14000,"high":14000,"low":13300,"close":13400,"volume":66068,"rsi_14":49.82,"sma_20":14242.5,"sma_60":14231.83,"sma_120":16282.17},{"date":"2024-10-25","open":13700,"high":13700,"low":12960,"close":12960,"volume":64077,"rsi_14":40.98,"sma_20":14213.0,"sma_60":14184.0,"sma_120":16230.0},{"date":"2024-10-28","open":13090,"high":13340,"low":12970,"close":13230,"volume":43679,"rsi_14":38.98,"sma_20":14184.5,"sma_60":14141.17,"sma_120":16179.17},{"date":"2024-10-29","open":13270,"high":13270,"low":12790,"close":12920,"volume":35896,"rsi_14":36.72,"sma_20":14100.5,"sma_60":14096.5,"sma_120":16123.83},{"date":"2024-10-30","open":12920,"high":13320,"low":12590,"close":12590,"volume":52183,"rsi_14":24.22,"sma_20":14021.0,"sma_60":14049.67,"sma_120":16066.92},{"date":"2024-10-31","open":12700,"high":12950,"low":12350,"close":12820,"volume":32592,"rsi_14":29.46,"sma_20":13973.5,"sma_60":14008.5,"sma_120":16009.25},{"date":"2024-11-01","open":12700,"high":12700,"low":12290,"close":12320,"volume":50771,"rsi_14":23.57,"sma_20":13918.5,"sma_60":13951.0,"sma_120":15949.42},{"date":"2024-11-04","open":12220,"high":12420,"low":12140,"close":12310,"volume":55654,"rsi_14":24.6,"sma_20":13836.5,"sma_60":13893.0,"sma_120":15887.33},{"date":"2024-11-05","open":12310,"high":12980,"low":12140,"close":12200,"volume":59374,"rsi_14":25.78,"sma_20":13726.5,"sma_60":13853.0,"sma_120":15822.33},{"date":"2024-11-06","open":12210,"high":12510,"low":11960,"close":12040,"volume":52224,"rsi_14":22.29,"sma_20":13608.0,"sma_60":13844.83,"sma_120":15760.17},{"date":"2024-11-07","open":12130,"high":12230,"low":11650,"close":11790,"volume":92046,"rsi_14":24.94,"sma_20":13436.0,"sma_60":13816.5,"sma_120":15705.67},{"date":"2024-11-08","open":11910,"high":12260,"low":11840,"close":11850,"volume":53491,"rsi_14":19.3,"sma_20":13285.0,"sma_60":13787.5,"sma_120":15651.0},{"date":"2024-11-11","open":11900,"high":11900,"low":10900,"close":11000,"volume":122181,"rsi_14":17.7,"sma_20":13080.0,"sma_60":13745.83,"sma_120":15586.0},{"date":"2024-11-12","open":10900,"high":10900,"low":9940,"close":9970,"volume":147495,"rsi_14":10.83,"sma_20":12835.0,"sma_60":13684.33,"sma_120":15513.58},{"date":"2024-11-13","open":9900,"high":10400,"low":9870,"close":10010,"volume":77018,"rsi_14":13.07,"sma_20":12609.0,"sma_60":13611.5,"sma_120":15443.42},{"date":"2024-11-14","open":10020,"high":10210,"low":9480,"close":9500,"volume":99408,"rsi_14":12.88,"sma_20":12349.0,"sma_60":13533.17,"sma_120":15372.17},{"date":"2024-11-15","open":9300,"high":9700,"low":9300,"close":9610,"volume":78834,"rsi_14":9.78,"sma_20":12132.5,"sma_60":13448.5,"sma_120":15302.42},{"date":"2024-11-18","open":9600,"high":9740,"low":9350,"close":9550,"volume":61506,"rsi_14":10.35,"sma_20":11895.0,"sma_60":13360.83,"sma_120":15235.08},{"date":"2024-11-19","open":9430,"high":9600,"low":9370,"close":9600,"volume":26320,"rsi_14":12.34,"sma_20":11684.5,"sma_60":13275.0,"sma_120":15168.17},{"date":"2024-11-20","open":9700,"high":9700,"low":9300,"close":9320,"volume":56843,"rsi_14":6.47,"sma_20":11449.5,"sma_60":13181.0,"sma_120":15101.67},{"date":"2024-11-21","open":9390,"high":9480,"low":9160,"close":9290,"volume":63525,"rsi_14":7.32,"sma_20":11244.0,"sma_60":13085.0,"sma_120":15031.83},{"date":"2024-11-22","open":9340,"high":9500,"low":9210,"close":9220,"volume":40363,"rsi_14":7.2,"sma_20":11057.0,"sma_60":12983.67,"sma_120":14960.08},{"date":"2024-11-25","open":9230,"high":9540,"low":9220,"close":9490,"volume":48684,"rsi_14":14.06,"sma_20":10870.0,"sma_60":12893.67,"sma_120":14887.67},{"date":"2024-11-26","open":9450,"high":9550,"low":9350,"close":9410,"volume":25017,"rsi_14":14.36,"sma_20":10694.5,"sma_60":12802.67,"sma_120":14819.83},{"date":"2024-11-27","open":9490,"high":9490,"low":9060,"close":9080,"volume":58419,"rsi_14":14.06,"sma_20":10519.0,"sma_60":12711.0,"sma_120":14748.08},{"date":"2024-11-28","open":9080,"high":9120,"low":8740,"close":8830,"volume":92010,"rsi_14":11.87,"sma_20":10319.5,"sma_60":12603.33,"sma_120":14671.42},{"date":"2024-11-29","open":8780,"high":8970,"low":8410,"close":8560,"volume":66871,"rsi_14":13.91,"sma_20":10131.5,"sma_60":12498.0,"sma_120":14592.33},{"date":"2024-12-02","open":8530,"high":9380,"low":8330,"close":8350,"volume":131024,"rsi_14":18.36,"sma_20":9933.5,"sma_60":12389.17,"sma_120":14510.33},{"date":"2024-12-03","open":8250,"high":8590,"low":8250,"close":8540,"volume":69018,"rsi_14":22.88,"sma_20":9750.5,"sma_60":12294.5,"sma_120":14427.25},{"date":"2024-12-04","open":8150,"high":8470,"low":8100,"close":8160,"volume":63389,"rsi_14":24.03,"sma_20":9556.5,"sma_60":12198.33,"sma_120":14344.08},{"date":"2024-12-05","open":8240,"high":8300,"low":7900,"close":7950,"volume":81546,"rsi_14":19.03,"sma_20":9364.5,"sma_60":12113.83,"sma_120":14257.83},{"date":"2024-12-06","open":7950,"high":7980,"low":7340,"close":7570,"volume":134358,"rsi_14":17.0,"sma_20":9150.5,"sma_60":12029.0,"sma_120":14165.0},{"date":"2024-12-09","open":7340,"high":7440,"low":7080,"close":7280,"volume":108228,"rsi_14":14.2,"sma_20":8964.5,"sma_60":11946.0,"sma_120":14067.92},{"date":"2024-12-10","open":7280,"high":7810,"low":7280,"close":7810,"volume":39658,"rsi_14":28.37,"sma_20":8856.5,"sma_60":11871.83,"sma_120":13978.83},{"date":"2024-12-11","open":7810,"high":8390,"low":7710,"close":8260,"volume":64617,"rsi_14":36.83,"sma_20":8769.0,"sma_60":11811.5,"sma_120":13891.42},{"date":"2024-12-12","open":8280,"high":8400,"low":8140,"close":8350,"volume":33853,"rsi_14":38.93,"sma_20":8711.5,"sma_60":11753.17,"sma_120":13800.17},{"date":"2024-12-13","open":8350,"high":8640,"low":8310,"close":8540,"volume":42642,"rsi_14":37.66,"sma_20":8658.0,"sma_60":11689.83,"sma_120":13707.67},{"date":"2024-12-16","open":8540,"high":8870,"low":8540,"close":8790,"volume":34396,"rsi_14":42.29,"sma_20":8620.0,"sma_60":11586.33,"sma_120":13621.92},{"date":"2024-12-17","open":8790,"high":8870,"low":8620,"close":8850,"volume":28170,"rsi_14":46.93,"sma_20":8582.5,"sma_60":11499.5,"sma_120":13539.0},{"date":"2024-12-18","open":8870,"high":8900,"low":8530,"close":8890,"volume":27056,"rsi_14":50.85,"sma_20":8561.0,"sma_60":11418.17,"sma_120":13461.83},{"date":"2024-12-19","open":8600,"high":8740,"low":8550,"close":8600,"volume":23458,"rsi_14":50.56,"sma_20":8526.5,"sma_60":11337.67,"sma_120":13381.92},{"date":"2024-12-20","open":8670,"high":8670,"low":8240,"close":8270,"volume":21100,"rsi_14":48.91,"sma_20":8479.0,"sma_60":11249.67,"sma_120":13297.75},{"date":"2024-12-23","open":8230,"high":8640,"low":8230,"close":8460,"volume":34922,"rsi_14":48.91,"sma_20":8427.5,"sma_60":11160.67,"sma_120":13218.75},{"date":"2024-12-24","open":8460,"high":8540,"low":8220,"close":8220,"volume":25412,"rsi_14":50.85,"sma_20":8368.0,"sma_60":11054.33,"sma_120":13135.0},{"date":"2024-12-26","open":8410,"high":8410,"low":7920,"close":8020,"volume":34351,"rsi_14":50.99,"sma_20":8315.0,"sma_60":10951.67,"sma_120":13049.83},{"date":"2024-12-27","open":8010,"high":8200,"low":7920,"close":8000,"volume":16186,"rsi_14":56.78,"sma_20":8273.5,"sma_60":10855.5,"sma_120":12966.25},{"date":"2024-12-30","open":8000,"high":8360,"low":7930,"close":8060,"volume":13153,"rsi_14":63.27,"sma_20":8248.5,"sma_60":10766.17,"sma_120":12884.5},{"date":"2025-01-02","open":7980,"high":8130,"low":7950,"close":8100,"volume":19619,"rsi_14":55.92,"sma_20":8236.0,"sma_60":10668.67,"sma_120":12799.08},{"date":"2025-01-03","open":8010,"high":8700,"low":8010,"close":8590,"volume":62702,"rsi_14":56.63,"sma_20":8238.5,"sma_60":10571.83,"sma_120":12715.17},{"date":"2025-01-06","open":8590,"high":9230,"low":8590,"close":9060,"volume":80641,"rsi_14":62.37,"sma_20":8283.5,"sma_60":10482.67,"sma_120":12636.33},{"date":"2025-01-07","open":9100,"high":9150,"low":8870,"close":8880,"volume":36930,"rsi_14":55.94,"sma_20":8330.0,"sma_60":10376.83,"sma_120":12554.67},{"date":"2025-01-08","open":8880,"high":9270,"low":8750,"close":9190,"volume":42952,"rsi_14":56.85,"sma_20":8411.0,"sma_60":10282.17,"sma_120":12475.83},{"date":"2025-01-09","open":9190,"high":9380,"low":9060,"close":9100,"volume":39291,"rsi_14":54.24,"sma_20":8502.0,"sma_60":10182.17,"sma_120":12399.0},{"date":"2025-01-10","open":9180,"high":9210,"low":9010,"close":9060,"volume":19768,"rsi_14":52.88,"sma_20":8564.5,"sma_60":10085.33,"sma_120":12325.67},{"date":"2025-01-13","open":9100,"high":9120,"low":8790,"close":8800,"volume":23378,"rsi_14":53.42,"sma_20":8591.5,"sma_60":9989.83,"sma_120":12244.25},{"date":"2025-01-14","open":8740,"high":8970,"low":8740,"close":8880,"volume":11275,"rsi_14":61.42,"sma_20":8618.0,"sma_60":9892.83,"sma_120":12166.17},{"date":"2025-01-15","open":8880,"high":9120,"low":8670,"close":8740,"volume":31395,"rsi_14":55.34,"sma_20":8628.0,"sma_60":9806.17,"sma_120":12094.42},{"date":"2025-01-16","open":8770,"high":9040,"low":8770,"close":8910,"volume":32222,"rsi_14":63.53,"sma_20":8634.0,"sma_60":9716.33,"sma_120":12032.75},{"date":"2025-01-17","open":8850,"high":10060,"low":8850,"close":9890,"volume":302237,"rsi_14":78.08,"sma_20":8686.0,"sma_60":9651.0,"sma_120":11977.5},{"date":"2025-01-20","open":10080,"high":10130,"low":9510,"close":10090,"volume":118530,"rsi_14":79.77,"sma_20":8746.0,"sma_60":9585.5,"sma_120":11928.75},{"date":"2025-01-21","open":10300,"high":12660,"low":9930,"close":10000,"volume":1709610,"rsi_14":77.4,"sma_20":8816.0,"sma_60":9528.83,"sma_120":11880.33},{"date":"2025-01-22","open":10200,"high":11090,"low":10000,"close":10370,"volume":214243,"rsi_14":79.33,"sma_20":8921.0,"sma_60":9485.67,"sma_120":11834.83},{"date":"2025-01-23","open":10470,"high":10820,"low":10210,"close":10230,"volume":147842,"rsi_14":73.3,"sma_20":9009.5,"sma_60":9435.67,"sma_120":11788.42},{"date":"2025-01-24","open":10230,"high":10510,"low":10150,"close":10270,"volume":33185,"rsi_14":69.58,"sma_20":9112.0,"sma_60":9391.5,"sma_120":11744.0},{"date":"2025-01-31","open":10270,"high":10270,"low":9550,"close":9560,"volume":75031,"rsi_14":59.39,"sma_20":9189.0,"sma_60":9341.0,"sma_120":11695.33},{"date":"2025-02-03","open":9400,"high":9440,"low":8780,"close":8850,"volume":88155,"rsi_14":45.77,"sma_20":9231.5,"sma_60":9274.83,"sma_120":11641.67},{"date":"2025-02-04","open":8860,"high":9350,"low":8860,"close":9170,"volume":25362,"rsi_14":50.82,"sma_20":9287.0,"sma_60":9222.33,"sma_120":11586.67},{"date":"2025-02-05","open":9430,"high":9550,"low":9220,"close":9540,"volume":36652,"rsi_14":55.24,"sma_20":9359.0,"sma_60":9176.17,"sma_120":11534.58},{"date":"2025-02-06","open":9540,"high":10490,"low":9540,"close":10280,"volume":124638,"rsi_14":64.62,"sma_20":9443.5,"sma_60":9144.17,"sma_120":11498.58},{"date":"2025-02-07","open":10280,"high":10360,"low":9700,"close":10110,"volume":32398,"rsi_14":61.94,"sma_20":9496.0,"sma_60":9112.0,"sma_120":11478.42},{"date":"2025-02-10","open":10070,"high":10900,"low":9940,"close":10760,"volume":339607,"rsi_14":67.84,"sma_20":9590.0,"sma_60":9094.83,"sma_120":11455.67},{"date":"2025-02-11","open":10750,"high":11050,"low":10410,"close":10450,"volume":102116,"rsi_14":63.28,"sma_20":9653.0,"sma_60":9071.5,"sma_120":11429.5},{"date":"2025-02-12","open":10460,"high":10550,"low":10150,"close":10300,"volume":27267,"rsi_14":54.12,"sma_20":9713.0,"sma_60":9059.83,"sma_120":11402.83},{"date":"2025-02-13","open":10300,"high":10600,"low":10170,"close":10200,"volume":20244,"rsi_14":51.13,"sma_20":9770.0,"sma_60":9063.67,"sma_120":11374.0},{"date":"2025-02-14","open":10210,"high":11070,"low":10210,"close":10710,"volume":99609,"rsi_14":56.71,"sma_20":9865.5,"sma_60":9075.33,"sma_120":11343.42},{"date":"2025-02-17","open":10840,"high":11160,"low":10760,"close":10830,"volume":54455,"rsi_14":54.56,"sma_20":9963.0,"sma_60":9097.5,"sma_120":11315.33},{"date":"2025-02-18","open":11070,"high":11070,"low":10780,"close":10780,"volume":49584,"rsi_14":55.56,"sma_20":10065.0,"sma_60":9117.0,"sma_120":11282.75},{"date":"2025-02-19","open":10890,"high":12730,"low":10780,"close":12320,"volume":667741,"rsi_14":65.89,"sma_20":10235.5,"sma_60":9163.17,"sma_120":11262.0},{"date":"2025-02-20","open":12550,"high":12550,"low":11530,"close":11550,"volume":118357,"rsi_14":65.28,"sma_20":10318.5,"sma_60":9195.67,"sma_120":11235.33},{"date":"2025-02-21","open":11560,"high":12090,"low":11400,"close":11780,"volume":86259,"rsi_14":74.3,"sma_20":10403.0,"sma_60":9236.67,"sma_120":11208.83},{"date":"2025-02-24","open":11430,"high":11680,"low":11290,"close":11680,"volume":44839,"rsi_14":71.6,"sma_20":10487.0,"sma_60":9276.5,"sma_120":11180.75},{"date":"2025-02-25","open":11670,"high":11670,"low":11310,"close":11390,"volume":38806,"rsi_14":66.14,"sma_20":10538.0,"sma_60":9312.67,"sma_120":11148.17},{"date":"2025-02-26","open":11390,"high":11390,"low":11000,"close":11100,"volume":56710,"rsi_14":57.77,"sma_20":10581.5,"sma_60":9339.5,"sma_120":11116.58},{"date":"2025-02-27","open":11230,"high":11340,"low":10750,"close":10770,"volume":47562,"rsi_14":56.07,"sma_20":10606.5,"sma_60":9362.17,"sma_120":11082.42},{"date":"2025-02-28","open":10650,"high":10650,"low":10180,"close":10350,"volume":72561,"rsi_14":46.07,"sma_20":10646.0,"sma_60":9383.33,"sma_120":11047.17},{"date":"2025-03-04","open":10350,"high":10550,"low":9970,"close":10010,"volume":43083,"rsi_14":45.8,"sma_20":10704.0,"sma_60":9403.0,"sma_120":11003.17},{"date":"2025-03-05","open":10010,"high":10650,"low":9930,"close":10070,"volume":60275,"rsi_14":47.77,"sma_20":10749.0,"sma_60":9428.17,"sma_120":10963.08},{"date":"2025-03-06","open":10170,"high":10190,"low":9880,"close":9940,"volume":27436,"rsi_14":47.49,"sma_20":10769.0,"sma_60":9454.67,"sma_120":10921.92},{"date":"2025-03-07","open":9940,"high":10190,"low":9660,"close":9950,"volume":24604,"rsi_14":41.88,"sma_20":10752.5,"sma_60":9478.17,"sma_120":10886.33},{"date":"2025-03-10","open":9840,"high":10100,"low":9750,"close":9950,"volume":16023,"rsi_14":40.35,"sma_20":10744.5,"sma_60":9508.0,"sma_120":10853.17},{"date":"2025-03-11","open":9750,"high":9950,"low":9410,"close":9830,"volume":20338,"rsi_14":39.74,"sma_20":10698.0,"sma_60":9539.33,"sma_120":10826.58},{"date":"2025-03-12","open":10090,"high":10450,"low":9880,"close":10450,"volume":19059,"rsi_14":24.8,"sma_20":10698.0,"sma_60":9587.33,"sma_120":10808.17},{"date":"2025-03-13","open":10490,"high":10700,"low":10150,"close":10150,"volume":19072,"rsi_14":28.4,"sma_20":10690.5,"sma_60":9635.17,"sma_120":10790.58},{"date":"2025-03-14","open":10140,"high":10600,"low":10130,"close":10510,"volume":42631,"rsi_14":31.16,"sma_20":10706.0,"sma_60":9680.17,"sma_120":10776.0},{"date":"2025-03-17","open":10530,"high":10750,"low":10450,"close":10580,"volume":24531,"rsi_14":33.53,"sma_20":10699.5,"sma_60":9718.83,"sma_120":10765.17},{"date":"2025-03-18","open":10610,"high":10630,"low":10210,"close":10250,"volume":23211,"rsi_14":33.14,"sma_20":10670.5,"sma_60":9750.5,"sma_120":10751.83},{"date":"2025-03-19","open":10230,"high":10550,"low":10180,"close":10400,"volume":24520,"rsi_14":39.2,"sma_20":10651.5,"sma_60":9781.5,"sma_120":10735.67},{"date":"2025-03-20","open":10700,"high":10700,"low":10180,"close":10440,"volume":25562,"rsi_14":44.41,"sma_20":10557.5,"sma_60":9809.0,"sma_120":10697.67},{"date":"2025-03-21","open":10540,"high":10750,"low":10360,"close":10650,"volume":22473,"rsi_14":55.47,"sma_20":10512.5,"sma_60":9839.0,"sma_120":10669.25},{"date":"2025-03-24","open":10620,"high":10740,"low":10280,"close":10290,"volume":19694,"rsi_14":55.07,"sma_20":10438.0,"sma_60":9862.33,"sma_120":10640.25},{"date":"2025-03-25","open":10440,"high":10500,"low":10000,"close":10020,"volume":23708,"rsi_14":49.16,"sma_20":10355.0,"sma_60":9886.0,"sma_120":10611.83},{"date":"2025-03-26","open":10180,"high":10200,"low":9990,"close":10010,"volume":21550,"rsi_14":51.23,"sma_20":10286.0,"sma_60":9915.0,"sma_120":10582.33},{"date":"2025-03-27","open":10010,"high":10050,"low":9750,"close":9810,"volume":23765,"rsi_14":47.7,"sma_20":10221.5,"sma_60":9937.5,"sma_120":10549.08},{"date":"2025-03-28","open":9810,"high":9810,"low":9420,"close":9430,"volume":36216,"rsi_14":42.4,"sma_20":10154.5,"sma_60":9957.67,"sma_120":10506.0},{"date":"2025-03-31","open":9200,"high":9400,"low":8880,"close":8900,"volume":19169,"rsi_14":37.86,"sma_20":10082.0,"sma_60":9972.33,"sma_120":10462.0},{"date":"2025-04-01","open":8820,"high":9250,"low":8820,"close":9220,"volume":12209,"rsi_14":32.58,"sma_20":10042.5,"sma_60":9992.67,"sma_120":10424.08},{"date":"2025-04-02","open":9220,"high":9500,"low":9060,"close":9150,"volume":10544,"rsi_14":34.85,"sma_20":9996.5,"sma_60":10010.83,"sma_120":10388.5},{"date":"2025-04-03","open":9100,"high":9150,"low":8800,"close":8800,"volume":17666,"rsi_14":24.01,"sma_20":9939.5,"sma_60":10022.5,"sma_120":10345.58},{"date":"2025-04-04","open":8400,"high":8790,"low":8400,"close":8540,"volume":25470,"rsi_14":20.69,"sma_20":9869.0,"sma_60":10021.67,"sma_120":10296.75},{"date":"2025-04-07","open":8400,"high":8450,"low":7700,"close":7900,"volume":27565,"rsi_14":19.0,"sma_20":9766.5,"sma_60":10002.33,"sma_120":10242.5},{"date":"2025-04-08","open":8010,"high":8690,"low":7750,"close":7830,"volume":26044,"rsi_14":15.36,"sma_20":9666.5,"sma_60":9984.83,"sma_120":10180.83},{"date":"2025-04-09","open":7790,"high":7940,"low":7500,"close":7510,"volume":40777,"rsi_14":13.28,"sma_20":9519.5,"sma_60":9956.83,"sma_120":10119.5},{"date":"2025-04-10","open":7900,"high":8190,"low":7840,"close":8070,"volume":34056,"rsi_14":20.28,"sma_20":9415.5,"sma_60":9939.67,"sma_120":10060.92},{"date":"2025-04-11","open":8070,"high":8400,"low":7810,"close":8400,"volume":8375,"rsi_14":28.07,"sma_20":9310.0,"sma_60":9928.67,"sma_120":10007.0},{"date":"2025-04-14","open":8630,"high":8630,"low":8200,"close":8380,"volume":14875,"rsi_14":29.8,"sma_20":9200.0,"sma_60":9921.67,"sma_120":9955.75},{"date":"2025-04-15","open":8450,"high":8580,"low":8290,"close":8480,"volume":10728,"rsi_14":31.57,"sma_20":9111.5,"sma_60":9915.0,"sma_120":9903.92},{"date":"2025-04-16","open":8550,"high":8550,"low":8180,"close":8260,"volume":16375,"rsi_14":31.41,"sma_20":9004.5,"sma_60":9907.0,"sma_120":9856.58},{"date":"2025-04-17","open":8340,"high":8410,"low":8220,"close":8400,"volume":8780,"rsi_14":36.9,"sma_20":8902.5,"sma_60":9898.5,"sma_120":9807.42},{"date":"2025-04-18","open":8400,"high":8400,"low":8200,"close":8360,"volume":7788,"rsi_14":42.15,"sma_20":8788.0,"sma_60":9873.0,"sma_120":9762.0},{"date":"2025-04-21","open":8400,"high":8470,"low":8300,"close":8300,"volume":9174,"rsi_14":35.53,"sma_20":8688.5,"sma_60":9843.17,"sma_120":9714.33},{"date":"2025-04-22","open":8110,"high":8320,"low":8110,"close":8280,"volume":14509,"rsi_14":36.1,"sma_20":8601.5,"sma_60":9814.5,"sma_120":9671.67},{"date":"2025-04-23","open":8420,"high":8520,"low":8250,"close":8410,"volume":22472,"rsi_14":43.3,"sma_20":8521.5,"sma_60":9781.83,"sma_120":9633.75},{"date":"2025-04-24","open":8540,"high":8560,"low":8420,"close":8480,"volume":17728,"rsi_14":48.9,"sma_20":8455.0,"sma_60":9752.67,"sma_120":9594.17},{"date":"2025-04-25","open":8620,"high":8770,"low":8600,"close":8710,"volume":15581,"rsi_14":67.53,"sma_20":8419.0,"sma_60":9726.67,"sma_120":9559.08},{"date":"2025-04-28","open":8900,"high":8900,"low":8360,"close":8470,"volume":26383,"rsi_14":62.9,"sma_20":8397.5,"sma_60":9708.5,"sma_120":9524.75},{"date":"2025-04-29","open":8470,"high":8540,"low":8310,"close":8410,"volume":8084,"rsi_14":70.27,"sma_20":8357.0,"sma_60":9701.17,"sma_120":9488.0},{"date":"2025-04-30","open":8380,"high":8450,"low":8230,"close":8250,"volume":14604,"rsi_14":54.95,"sma_20":8312.0,"sma_60":9685.83,"sma_120":9454.08},{"date":"2025-05-02","open":8330,"high":8370,"low":8010,"close":8280,"volume":7535,"rsi_14":46.05,"sma_20":8286.0,"sma_60":9664.83,"sma_120":9420.5},{"date":"2025-05-07","open":8350,"high":8350,"low":8160,"close":8200,"volume":10204,"rsi_14":44.3,"sma_20":8269.0,"sma_60":9630.17,"sma_120":9387.17},{"date":"2025-05-08","open":7950,"high":8260,"low":7830,"close":7930,"volume":46986,"rsi_14":34.29,"sma_20":8270.5,"sma_60":9593.83,"sma_120":9352.92},{"date":"2025-05-09","open":7970,"high":8190,"low":7800,"close":7900,"volume":15677,"rsi_14":38.46,"sma_20":8274.0,"sma_60":9546.17,"sma_120":9320.5},{"date":"2025-05-12","open":7930,"high":8290,"low":7910,"close":8290,"volume":15072,"rsi_14":46.96,"sma_20":8313.0,"sma_60":9510.17,"sma_120":9290.83},{"date":"2025-05-13","open":8280,"high":8490,"low":8250,"close":8250,"volume":10045,"rsi_14":46.96,"sma_20":8322.0,"sma_60":9476.0,"sma_120":9267.92},{"date":"2025-05-14","open":8300,"high":8430,"low":8210,"close":8420,"volume":12906,"rsi_14":53.12,"sma_20":8323.0,"sma_60":9446.33,"sma_120":9255.0},{"date":"2025-05-15","open":8450,"high":9610,"low":8380,"close":9200,"volume":148398,"rsi_14":67.16,"sma_20":8364.0,"sma_60":9421.17,"sma_120":9248.25},{"date":"2025-05-16","open":9210,"high":10150,"low":9210,"close":9950,"volume":176017,"rsi_14":73.33,"sma_20":8437.5,"sma_60":9406.5,"sma_120":9252.0},{"date":"2025-05-19","open":10160,"high":10630,"low":9450,"close":9580,"volume":194178,"rsi_14":65.28,"sma_20":8503.5,"sma_60":9386.5,"sma_120":9251.75},{"date":"2025-05-20","open":9510,"high":9620,"low":9150,"close":9270,"volume":42374,"rsi_14":57.61,"sma_20":8547.0,"sma_60":9335.67,"sma_120":9249.42},{"date":"2025-05-21","open":9270,"high":9350,"low":9150,"close":9190,"volume":18582,"rsi_14":60.23,"sma_20":8588.5,"sma_60":9296.33,"sma_120":9246.0},{"date":"2025-05-22","open":9280,"high":9290,"low":8790,"close":8820,"volume":35619,"rsi_14":55.35,"sma_20":8614.5,"sma_60":9247.0,"sma_120":9241.83},{"date":"2025-05-23","open":8910,"high":8930,"low":8620,"close":8860,"volume":23586,"rsi_14":58.22,"sma_20":8643.5,"sma_60":9200.0,"sma_120":9238.25},{"date":"2025-05-26","open":8900,"high":9400,"low":8860,"close":9210,"volume":18054,"rsi_14":61.54,"sma_20":8683.5,"sma_60":9163.67,"sma_120":9238.17},{"date":"2025-05-27","open":9280,"high":9280,"low":8860,"close":9080,"volume":22416,"rsi_14":60.78,"sma_20":8713.5,"sma_60":9130.0,"sma_120":9234.75},{"date":"2025-05-28","open":9100,"high":9150,"low":8910,"close":8970,"volume":18894,"rsi_14":63.27,"sma_20":8726.5,"sma_60":9100.0,"sma_120":9231.08},{"date":"2025-05-29","open":9050,"high":9050,"low":8900,"close":9000,"volume":18388,"rsi_14":64.03,"sma_20":8753.0,"sma_60":9077.5,"sma_120":9230.42},{"date":"2025-05-30","open":9100,"high":9140,"low":8950,"close":9030,"volume":4900,"rsi_14":60.39,"sma_20":8784.0,"sma_60":9061.17,"sma_120":9232.08},{"date":"2025-06-02","open":9040,"high":9200,"low":8890,"close":9110,"volume":14552,"rsi_14":61.94,"sma_20":8827.0,"sma_60":9045.17,"sma_120":9236.67},{"date":"2025-06-04","open":9040,"high":9250,"low":9040,"close":9090,"volume":17256,"rsi_14":59.71,"sma_20":8867.5,"sma_60":9031.0,"sma_120":9242.83},{"date":"2025-06-05","open":9170,"high":9650,"low":9050,"close":9270,"volume":33154,"rsi_14":51.23,"sma_20":8921.0,"sma_60":9019.67,"sma_120":9248.92},{"date":"2025-06-09","open":9440,"high":9440,"low":9200,"close":9330,"volume":25666,"rsi_14":35.65,"sma_20":8991.0,"sma_60":9009.33,"sma_120":9258.67},{"date":"2025-06-10","open":9400,"high":9400,"low":9200,"close":9230,"volume":30177,"rsi_14":40.74,"sma_20":9057.5,"sma_60":8999.33,"sma_120":9269.33},{"date":"2025-06-11","open":9310,"high":9740,"low":9270,"close":9600,"volume":28376,"rsi_14":58.46,"sma_20":9123.0,"sma_60":8985.17,"sma_120":9286.25},{"date":"2025-06-12","open":9600,"high":9600,"low":9310,"close":9450,"volume":27860,"rsi_14":56.44,"sma_20":9183.0,"sma_60":8973.5,"sma_120":9304.33},{"date":"2025-06-13","open":9460,"high":9550,"low":9020,"close":9080,"volume":30982,"rsi_14":56.44,"sma_20":9216.0,"sma_60":8949.67,"sma_120":9314.92},{"date":"2025-06-16","open":9080,"high":9080,"low":8560,"close":8820,"volume":58343,"rsi_14":49.11,"sma_20":9197.0,"sma_60":8920.33,"sma_120":9319.58},{"date":"2025-06-17","open":8900,"high":9030,"low":8620,"close":8710,"volume":42331,"rsi_14":37.5,"sma_20":9135.0,"sma_60":8894.67,"sma_120":9322.58},{"date":"2025-06-18","open":8790,"high":8840,"low":8670,"close":8790,"volume":34309,"rsi_14":42.56,"sma_20":9095.5,"sma_60":8867.83,"sma_120":9324.67},{"date":"2025-06-19","open":8900,"high":8900,"low":8740,"close":8830,"volume":10905,"rsi_14":46.28,"sma_20":9073.5,"sma_60":8841.0,"sma_120":9325.0},{"date":"2025-06-20","open":8920,"high":8940,"low":8720,"close":8940,"volume":18348,"rsi_14":48.47,"sma_20":9061.0,"sma_60":8812.5,"sma_120":9325.75},{"date":"2025-06-23","open":8780,"high":8850,"low":8570,"close":8620,"volume":37162,"rsi_14":40.89,"sma_20":9051.0,"sma_60":8784.67,"sma_120":9323.5},{"date":"2025-06-24","open":8640,"high":9050,"low":8640,"close":8920,"volume":29818,"rsi_14":46.15,"sma_20":9054.0,"sma_60":8766.33,"sma_120":9326.17},{"date":"2025-06-25","open":9170,"high":9200,"low":9040,"close":9200,"volume":9794,"rsi_14":52.01,"sma_20":9053.5,"sma_60":8752.83,"sma_120":9333.92},{"date":"2025-06-26","open":9300,"high":9310,"low":9020,"close":9190,"volume":14020,"rsi_14":48.44,"sma_20":9059.0,"sma_60":8742.5,"sma_120":9340.0},{"date":"2025-06-27","open":9230,"high":9230,"low":8980,"close":9030,"volume":12052,"rsi_14":44.36,"sma_20":9062.0,"sma_60":8735.83,"sma_120":9346.75},{"date":"2025-06-30","open":8980,"high":9050,"low":8810,"close":8890,"volume":13873,"rsi_14":43.7,"sma_20":9056.5,"sma_60":8735.67,"sma_120":9354.0},{"date":"2025-07-01","open":8900,"high":8920,"low":8760,"close":8800,"volume":70570,"rsi_14":33.47,"sma_20":9045.0,"sma_60":8728.67,"sma_120":9360.67},{"date":"2025-07-02","open":8760,"high":8760,"low":8480,"close":8630,"volume":39664,"rsi_14":33.2,"sma_20":9021.0,"sma_60":8720.0,"sma_120":9365.42},{"date":"2025-07-03","open":8630,"high":9150,"low":8620,"close":9090,"volume":35794,"rsi_14":50.2,"sma_20":9021.0,"sma_60":8724.83,"sma_120":9373.67},{"date":"2025-07-04","open":9090,"high":9170,"low":8900,"close":8900,"volume":18618,"rsi_14":51.63,"sma_20":9002.5,"sma_60":8730.83,"sma_120":9376.25},{"date":"2025-07-07","open":8890,"high":8890,"low":8760,"close":8790,"volume":8041,"rsi_14":51.63,"sma_20":8975.5,"sma_60":8745.67,"sma_120":9374.0},{"date":"2025-07-08","open":8880,"high":8910,"low":8700,"close":8740,"volume":17788,"rsi_14":48.97,"sma_20":8951.0,"sma_60":8760.83,"sma_120":9372.83},{"date":"2025-07-09","open":8740,"high":8990,"low":8670,"close":8880,"volume":13829,"rsi_14":50.99,"sma_20":8915.0,"sma_60":8783.67,"sma_120":9370.25},{"date":"2025-07-10","open":8790,"high":9050,"low":8790,"close":8910,"volume":16851,"rsi_14":49.39,"sma_20":8888.0,"sma_60":8797.67,"sma_120":9368.67},{"date":"2025-07-11","open":9030,"high":9160,"low":8910,"close":9100,"volume":26985,"rsi_14":60.34,"sma_20":8889.0,"sma_60":8809.33,"sma_120":9369.0},{"date":"2025-07-14","open":9140,"high":9140,"low":8880,"close":8910,"volume":10784,"rsi_14":49.77,"sma_20":8893.5,"sma_60":8818.17,"sma_120":9369.92},{"date":"2025-07-15","open":8910,"high":11320,"low":8860,"close":9600,"volume":2760872,"rsi_14":57.63,"sma_20":8938.0,"sma_60":8836.83,"sma_120":9375.92},{"date":"2025-07-16","open":9650,"high":10100,"low":9450,"close":9800,"volume":410747,"rsi_14":60.85,"sma_20":8988.5,"sma_60":8862.5,"sma_120":9384.75},{"date":"2025-07-17","open":9800,"high":9810,"low":9400,"close":9730,"volume":123960,"rsi_14":62.87,"sma_20":9033.5,"sma_60":8884.67,"sma_120":9391.58},{"date":"2025-07-18","open":9730,"high":9750,"low":9450,"close":9470,"volume":96627,"rsi_14":60.21,"sma_20":9060.0,"sma_60":8903.17,"sma_120":9388.08},{"date":"2025-07-21","open":9490,"high":9640,"low":9420,"close":9460,"volume":39621,"rsi_14":61.96,"sma_20":9102.0,"sma_60":8922.5,"sma_120":9382.83},{"date":"2025-07-22","open":9580,"high":9580,"low":9290,"close":9310,"volume":68221,"rsi_14":62.41,"sma_20":9121.5,"sma_60":8939.67,"sma_120":9377.08},{"date":"2025-07-23","open":9400,"high":9440,"low":9140,"close":9400,"volume":36151,"rsi_14":56.54,"sma_20":9131.5,"sma_60":8956.17,"sma_120":9369.0},{"date":"2025-07-24","open":9420,"high":9550,"low":9230,"close":9270,"volume":34277,"rsi_14":58.01,"sma_20":9135.5,"sma_60":8969.33,"sma_120":9361.0},{"date":"2025-07-25","open":9370,"high":9370,"low":9150,"close":9220,"volume":19652,"rsi_14":59.56,"sma_20":9145.0,"sma_60":8977.83,"sma_120":9352.25},{"date":"2025-07-28","open":9220,"high":9620,"low":9220,"close":9620,"volume":57216,"rsi_14":66.92,"sma_20":9181.5,"sma_60":8997.0,"sma_120":9352.75},{"date":"2025-07-29","open":9600,"high":9850,"low":9340,"close":9820,"volume":111691,"rsi_14":67.67,"sma_20":9232.5,"sma_60":9020.5,"sma_120":9360.83},{"date":"2025-07-30","open":9840,"high":10190,"low":9670,"close":10100,"volume":140942,"rsi_14":70.45,"sma_20":9306.0,"sma_60":9051.33,"sma_120":9368.58},{"date":"2025-07-31","open":10100,"high":10280,"low":9890,"close":9960,"volume":70958,"rsi_14":65.03,"sma_20":9349.5,"sma_60":9079.33,"sma_120":9372.08},{"date":"2025-08-01","open":9910,"high":10200,"low":9540,"close":10000,"volume":66678,"rsi_14":70.11,"sma_20":9404.5,"sma_60":9109.33,"sma_120":9369.75},{"date":"2025-08-04","open":10010,"high":10290,"low":9900,"close":9970,"volume":90718,"rsi_14":59.02,"sma_20":9463.5,"sma_60":9143.33,"sma_120":9368.58},{"date":"2025-08-05","open":9970,"high":10350,"low":9920,"close":10350,"volume":73803,"rsi_14":62.33,"sma_20":9544.0,"sma_60":9184.17,"sma_120":9365.17},{"date":"2025-08-06","open":10340,"high":10340,"low":9990,"close":10230,"volume":49068,"rsi_14":60.96,"sma_20":9611.5,"sma_60":9216.5,"sma_120":9363.33},{"date":"2025-08-07","open":10230,"high":10270,"low":10030,"close":10230,"volume":28716,"rsi_14":68.81,"sma_20":9677.5,"sma_60":9249.5,"sma_120":9362.75},{"date":"2025-08-08","open":10230,"high":10510,"low":10070,"close":10290,"volume":61390,"rsi_14":70.05,"sma_20":9737.0,"sma_60":9280.67,"sma_120":9363.5},{"date":"2025-08-11","open":10390,"high":10840,"low":10300,"close":10600,"volume":91172,"rsi_14":78.92,"sma_20":9821.5,"sma_60":9304.0,"sma_120":9362.58},{"date":"2025-08-12","open":10630,"high":10690,"low":10430,"close":10540,"volume":29221,"rsi_14":75.91,"sma_20":9868.5,"sma_60":9313.83,"sma_120":9360.17},{"date":"2025-08-13","open":10600,"high":10800,"low":10500,"close":10700,"volume":31145,"rsi_14":82.06,"sma_20":9913.5,"sma_60":9332.5,"sma_120":9359.5},{"date":"2025-08-14","open":10620,"high":10700,"low":10510,"close":10550,"volume":24187,"rsi_14":78.54,"sma_20":9954.5,"sma_60":9353.83,"sma_120":9344.75},{"date":"2025-08-18","open":10470,"high":10530,"low":9990,"close":10280,"volume":43691,"rsi_14":65.0,"sma_20":9995.0,"sma_60":9372.0,"sma_120":9334.17},{"date":"2025-08-19","open":10400,"high":10400,"low":10050,"close":10230,"volume":23130,"rsi_14":60.0,"sma_20":10033.5,"sma_60":9395.5,"sma_120":9321.25},{"date":"2025-08-20","open":10020,"high":10250,"low":9850,"close":10220,"volume":36366,"rsi_14":53.37,"sma_20":10079.0,"sma_60":9418.17,"sma_120":9309.08},{"date":"2025-08-21","open":10110,"high":10360,"low":10000,"close":10070,"volume":22025,"rsi_14":53.07,"sma_20":10112.5,"sma_60":9432.5,"sma_120":9298.08},{"date":"2025-08-22","open":10070,"high":10270,"low":10040,"close":10260,"volume":18211,"rsi_14":56.7,"sma_20":10162.0,"sma_60":9452.17,"sma_120":9291.08},{"date":"2025-08-25","open":10290,"high":10550,"low":10290,"close":10440,"volume":18557,"rsi_14":61.24,"sma_20":10223.0,"sma_60":9476.67,"sma_120":9288.33},{"date":"2025-08-26","open":10440,"high":11130,"low":10440,"close":11070,"volume":87381,"rsi_14":65.38,"sma_20":10295.5,"sma_60":9511.17,"sma_120":9294.33},{"date":"2025-08-27","open":11040,"high":11100,"low":10860,"close":10950,"volume":40012,"rsi_14":65.38,"sma_20":10352.0,"sma_60":9543.17,"sma_120":9302.17},{"date":"2025-08-28","open":10930,"high":11170,"low":10810,"close":11070,"volume":23703,"rsi_14":67.07,"sma_20":10400.5,"sma_60":9575.83,"sma_120":9310.5},{"date":"2025-08-29","open":11150,"high":11700,"low":10890,"close":11300,"volume":73115,"rsi_14":69.2,"sma_20":10467.5,"sma_60":9612.67,"sma_120":9321.83},{"date":"2025-09-01","open":11300,"high":11300,"low":10500,"close":10570,"volume":51864,"rsi_14":49.51,"sma_20":10496.0,"sma_60":9634.33,"sma_120":9327.0},{"date":"2025-09-02","open":10570,"high":10740,"low":10370,"close":10520,"volume":18561,"rsi_14":49.67,"sma_20":10523.5,"sma_60":9654.17,"sma_120":9331.75},{"date":"2025-09-03","open":10450,"high":10900,"low":10200,"close":10900,"volume":34142,"rsi_14":53.07,"sma_20":10551.0,"sma_60":9682.0,"sma_120":9340.67},{"date":"2025-09-04","open":10910,"high":11000,"low":10750,"close":10970,"volume":23211,"rsi_14":56.6,"sma_20":10588.0,"sma_60":9704.83,"sma_120":9345.0},{"date":"2025-09-05","open":10970,"high":11800,"low":10970,"close":11550,"volume":93673,"rsi_14":68.19,"sma_20":10654.0,"sma_60":9739.83,"sma_120":9356.67},{"date":"2025-09-08","open":11550,"high":12100,"low":11550,"close":11930,"volume":100764,"rsi_14":72.25,"sma_20":10736.0,"sma_60":9787.33,"sma_120":9368.5},{"date":"2025-09-09","open":12020,"high":12030,"low":11740,"close":11910,"volume":38808,"rsi_14":72.06,"sma_20":10801.5,"sma_60":9838.83,"sma_120":9379.58},{"date":"2025-09-10","open":11920,"high":12150,"low":11640,"close":12100,"volume":56195,"rsi_14":76.23,"sma_20":10879.5,"sma_60":9895.33,"sma_120":9395.0},{"date":"2025-09-11","open":12280,"high":12400,"low":11920,"close":11940,"volume":41008,"rsi_14":71.88,"sma_20":10941.5,"sma_60":9947.83,"sma_120":9407.83},{"date":"2025-09-12","open":12500,"high":12650,"low":12010,"close":12140,"volume":87232,"rsi_14":72.02,"sma_20":11021.0,"sma_60":10003.0,"sma_120":9422.0},{"date":"2025-09-15","open":12130,"high":12470,"low":12110,"close":12170,"volume":43663,"rsi_14":66.87,"sma_20":11115.5,"sma_60":10056.83,"sma_120":9434.67},{"date":"2025-09-16","open":12170,"high":12370,"low":11460,"close":12300,"volume":61384,"rsi_14":70.64,"sma_20":11219.0,"sma_60":10118.17,"sma_120":9451.42},{"date":"2025-09-17","open":12110,"high":12440,"low":11850,"close":12200,"volume":45321,"rsi_14":67.38,"sma_20":11318.0,"sma_60":10172.83,"sma_120":9469.58},{"date":"2025-09-18","open":12315,"high":13284,"low":12173,"close":12890,"volume":113433,"rsi_14":70.47,"sma_20":11453.0,"sma_60":10232.33,"sma_120":9492.58},{"date":"2025-09-19","open":14000,"high":14770,"low":13200,"close":13700,"volume":470085,"rsi_14":91.29,"sma_20":11625.0,"sma_60":10307.5,"sma_120":9525.0},{"date":"2025-09-22","open":13720,"high":13940,"low":13460,"close":13460,"volume":112765,"rsi_14":86.93,"sma_20":11776.0,"sma_60":10381.33,"sma_120":9558.58},{"date":"2025-09-23","open":13510,"high":13730,"low":13070,"close":13350,"volume":75478,"rsi_14":83.02,"sma_20":11890.0,"sma_60":10455.67,"sma_120":9595.67},{"date":"2025-09-24","open":13110,"high":14940,"low":12810,"close":14340,"volume":473463,"rsi_14":86.39,"sma_20":12059.5,"sma_60":10548.0,"sma_120":9638.33},{"date":"2025-09-25","open":14340,"high":15630,"low":13980,"close":14420,"volume":713841,"rsi_14":84.75,"sma_20":12227.0,"sma_60":10644.5,"sma_120":9682.25},{"date":"2025-09-26","open":14220,"high":14660,"low":13550,"close":13850,"volume":156623,"rsi_14":72.22,"sma_20":12354.5,"sma_60":10723.83,"sma_120":9724.33},{"date":"2025-09-29","open":13980,"high":14930,"low":13770,"close":14890,"volume":153013,"rsi_14":77.9,"sma_20":12570.5,"sma_60":10823.67,"sma_120":9777.25},{"date":"2025-09-30","open":15000,"high":15200,"low":13780,"close":13880,"volume":231493,"rsi_14":64.45,"sma_20":12738.5,"sma_60":10908.5,"sma_120":9827.08},{"date":"2025-10-01","open":13910,"high":14290,"low":13680,"close":14000,"volume":106449,"rsi_14":66.83,"sma_20":12893.5,"sma_60":10996.17,"sma_120":9878.5},{"date":"2025-10-02","open":14130,"high":14461,"low":13939,"close":14110,"volume":163386,"rsi_14":66.05,"sma_20":13048.0,"sma_60":11082.5,"sma_120":9933.08},{"date":"2025-10-10","open":14430,"high":14950,"low":14080,"close":14100,"volume":149284,"rsi_14":66.11,"sma_20":13175.5,"sma_60":11169.0,"sma_120":9983.33},{"date":"2025-10-13","open":13700,"high":14110,"low":13600,"close":13800,"volume":112103,"rsi_14":62.18,"sma_20":13269.0,"sma_60":11247.33,"sma_120":10028.33},{"date":"2025-10-14","open":14200,"high":14810,"low":12940,"close":13190,"volume":176382,"rsi_14":57.42,"sma_20":13333.0,"sma_60":11318.67,"sma_120":10068.42},{"date":"2025-10-15","open":13230,"high":13640,"low":13010,"close":13440,"volume":94711,"rsi_14":55.28,"sma_20":13400.0,"sma_60":11382.67,"sma_120":10109.75},{"date":"2025-10-16","open":13350,"high":13500,"low":13000,"close":13280,"volume":101124,"rsi_14":46.24,"sma_20":13467.0,"sma_60":11440.67,"sma_120":10151.58},{"date":"2025-10-17","open":13440,"high":14140,"low":12750,"close":13370,"volume":159418,"rsi_14":49.17,"sma_20":13528.5,"sma_60":11501.33,"sma_120":10193.0},{"date":"2025-10-20","open":13500,"high":15150,"low":13500,"close":14390,"volume":206028,"rsi_14":58.2,"sma_20":13639.5,"sma_60":11583.33,"sma_120":10243.25},{"date":"2025-10-21","open":14410,"high":15150,"low":14150,"close":14980,"volume":232777,"rsi_14":55.39,"sma_20":13773.5,"sma_60":11675.33,"sma_120":10298.92},{"date":"2025-10-22","open":14980,"high":15790,"low":14540,"close":15600,"volume":178266,"rsi_14":59.1,"sma_20":13943.5,"sma_60":11780.17,"sma_120":10359.92},{"date":"2025-10-23","open":15610,"high":15690,"low":15110,"close":15200,"volume":83236,"rsi_14":60.7,"sma_20":14065.0,"sma_60":11876.83,"sma_120":10416.5},{"date":"2025-10-24","open":15370,"high":15940,"low":14850,"close":14970,"volume":75216,"rsi_14":50.73,"sma_20":14128.5,"sma_60":11971.83,"sma_120":10470.58},{"date":"2025-10-27","open":14970,"high":16140,"low":14820,"close":16040,"volume":167572,"rsi_14":69.42,"sma_20":14257.5,"sma_60":12085.5,"sma_120":10531.67},{"date":"2025-10-28","open":16040,"high":16040,"low":15000,"close":15180,"volume":96070,"rsi_14":59.37,"sma_20":14349.0,"sma_60":12178.17,"sma_120":10587.58},{"date":"2025-10-29","open":15560,"high":15560,"low":14560,"close":15200,"volume":84626,"rsi_14":59.11,"sma_20":14392.0,"sma_60":12267.83,"sma_120":10644.17},{"date":"2025-10-30","open":14900,"high":15170,"low":14500,"close":15030,"volume":59445,"rsi_14":57.28,"sma_20":14422.5,"sma_60":12350.0,"sma_120":10700.67},{"date":"2025-10-31","open":14900,"high":15130,"low":14660,"close":14890,"volume":36919,"rsi_14":58.75,"sma_20":14474.5,"sma_60":12432.17,"sma_120":10755.75},{"date":"2025-11-03","open":14750,"high":15070,"low":14590,"close":14750,"volume":57505,"rsi_14":63.54,"sma_20":14467.5,"sma_60":12511.33,"sma_120":10810.33},{"date":"2025-11-04","open":14750,"high":15000,"low":14300,"close":14420,"volume":67440,"rsi_14":58.39,"sma_20":14494.5,"sma_60":12585.5,"sma_120":10864.42},{"date":"2025-11-05","open":14300,"high":14300,"low":13290,"close":14120,"volume":73462,"rsi_14":57.02,"sma_20":14500.5,"sma_60":12648.33,"sma_120":10916.25},{"date":"2025-11-06","open":14170,"high":15110,"low":14010,"close":15020,"volume":71434,"rsi_14":62.15,"sma_20":14548.5,"sma_60":12728.17,"sma_120":10972.33},{"date":"2025-11-07","open":15000,"high":15000,"low":14010,"close":14250,"volume":58419,"rsi_14":48.93,"sma_20":14556.0,"sma_60":12795.17,"sma_120":11022.33},{"date":"2025-11-10","open":14250,"high":14490,"low":13920,"close":14190,"volume":35643,"rsi_14":43.43,"sma_20":14575.5,"sma_60":12860.17,"sma_120":11070.42},{"date":"2025-11-11","open":14200,"high":14630,"low":13850,"close":13930,"volume":32268,"rsi_14":35.22,"sma_20":14612.5,"sma_60":12915.67,"sma_120":11109.83},{"date":"2025-11-12","open":13820,"high":14180,"low":13340,"close":13480,"volume":53592,"rsi_14":34.91,"sma_20":14614.5,"sma_60":12964.67,"sma_120":11139.25},{"date":"2025-11-13","open":13360,"high":14160,"low":13360,"close":14100,"volume":79561,"rsi_14":42.86,"sma_20":14655.5,"sma_60":13021.33,"sma_120":11176.92},{"date":"2025-11-14","open":13900,"high":13900,"low":12890,"close":12960,"volume":81568,"rsi_14":25.0,"sma_20":14635.0,"sma_60":13061.5,"sma_120":11207.67},{"date":"2025-11-17","open":13020,"high":13290,"low":12660,"close":12870,"volume":41331,"rsi_14":28.57,"sma_20":14559.0,"sma_60":13104.67,"sma_120":11238.33},{"date":"2025-11-18","open":12870,"high":12890,"low":12050,"close":12140,"volume":69402,"rsi_14":24.92,"sma_20":14417.0,"sma_60":13136.5,"sma_120":11266.0},{"date":"2025-11-19","open":12100,"high":12390,"low":11680,"close":12060,"volume":43605,"rsi_14":25.29,"sma_20":14240.0,"sma_60":13167.17,"sma_120":11292.67},{"date":"2025-11-20","open":12350,"high":13060,"low":12240,"close":12340,"volume":21399,"rsi_14":29.27,"sma_20":14097.0,"sma_60":13205.0,"sma_120":11318.75},{"date":"2025-11-21","open":11880,"high":11880,"low":11540,"close":11860,"volume":47346,"rsi_14":27.73,"sma_20":13941.5,"sma_60":13231.67,"sma_120":11341.92},{"date":"2025-11-24","open":12200,"high":12200,"low":11450,"close":11480,"volume":24731,"rsi_14":27.52,"sma_20":13713.5,"sma_60":13249.0,"sma_120":11362.83},{"date":"2025-11-25","open":11600,"high":12260,"low":11590,"close":12200,"volume":39817,"rsi_14":36.21,"sma_20":13564.5,"sma_60":13267.83,"sma_120":11389.5},{"date":"2025-11-26","open":12210,"high":12750,"low":12000,"close":12300,"volume":47681,"rsi_14":27.92,"sma_20":13419.5,"sma_60":13290.33,"sma_120":11416.75},{"date":"2025-11-27","open":12310,"high":13640,"low":12310,"close":13100,"volume":64240,"rsi_14":40.71,"sma_20":13323.0,"sma_60":13324.17,"sma_120":11450.0},{"date":"2025-11-28","open":13110,"high":13320,"low":12750,"close":12840,"volume":24798,"rsi_14":39.44,"sma_20":13220.5,"sma_60":13349.83,"sma_120":11481.25},{"date":"2025-12-01","open":12850,"high":13350,"low":12850,"close":13110,"volume":39352,"rsi_14":43.59,"sma_20":13138.5,"sma_60":13392.17,"sma_120":11513.25},{"date":"2025-12-02","open":13130,"high":13210,"low":12810,"close":13070,"volume":30821,"rsi_14":46.58,"sma_20":13071.0,"sma_60":13434.67,"sma_120":11544.42},{"date":"2025-12-03","open":13110,"high":13260,"low":12910,"close":13110,"volume":15681,"rsi_14":40.85,"sma_20":13020.5,"sma_60":13471.5,"sma_120":11576.75},{"date":"2025-12-04","open":13230,"high":13230,"low":12430,"close":12770,"volume":45786,"rsi_14":47.94,"sma_20":12908.0,"sma_60":13501.5,"sma_120":11603.17},{"date":"2025-12-05","open":12750,"high":13120,"low":12600,"close":13120,"volume":19979,"rsi_14":52.57,"sma_20":12851.5,"sma_60":13527.67,"sma_120":11633.75},{"date":"2025-12-08","open":13200,"high":13320,"low":13010,"close":13250,"volume":22632,"rsi_14":63.0,"sma_20":12804.5,"sma_60":13549.67,"sma_120":11668.5},{"date":"2025-12-09","open":13120,"high":13490,"low":13120,"close":13450,"volume":27412,"rsi_14":65.83,"sma_20":12780.5,"sma_60":13575.33,"sma_120":11707.08},{"date":"2025-12-10","open":13600,"high":13800,"low":13450,"close":13650,"volume":683930,"rsi_14":65.2,"sma_20":12789.0,"sma_60":13601.17,"sma_120":11748.25},{"date":"2025-12-11","open":13760,"high":13990,"low":13530,"close":13830,"volume":45062,"rsi_14":74.56,"sma_20":12775.5,"sma_60":13632.67,"sma_120":11790.25},{"date":"2025-12-12","open":13830,"high":13900,"low":13540,"close":13900,"volume":25737,"rsi_14":82.7,"sma_20":12822.5,"sma_60":13662.0,"sma_120":11832.5},{"date":"2025-12-15","open":13700,"high":13890,"low":13170,"close":13170,"volume":35876,"rsi_14":63.07,"sma_20":12837.5,"sma_60":13678.67,"sma_120":11867.75},{"date":"2025-12-16","open":13170,"high":13170,"low":12750,"close":12860,"volume":28738,"rsi_14":57.14,"sma_20":12873.5,"sma_60":13688.0,"sma_120":11903.08},{"date":"2025-12-17","open":12820,"high":13100,"low":12100,"close":12910,"volume":36033,"rsi_14":47.0,"sma_20":12916.0,"sma_60":13699.83,"sma_120":11936.33},{"date":"2025-12-18","open":12900,"high":12900,"low":12520,"close":12620,"volume":11857,"rsi_14":46.56,"sma_20":12930.0,"sma_60":13697.33,"sma_120":11964.83},{"date":"2025-12-19","open":12620,"high":13050,"low":12130,"close":12910,"volume":23543,"rsi_14":46.89,"sma_20":12982.5,"sma_60":13684.17,"sma_120":11995.83},{"date":"2025-12-22","open":12810,"high":13330,"low":12810,"close":13090,"volume":17429,"rsi_14":50.3,"sma_20":13063.0,"sma_60":13678.0,"sma_120":12029.67},{"date":"2025-12-23","open":13220,"high":13220,"low":12260,"close":12830,"volume":22637,"rsi_14":46.09,"sma_20":13094.5,"sma_60":13669.33,"sma_120":12062.5},{"date":"2025-12-24","open":12830,"high":12890,"low":12670,"close":12850,"volume":9168,"rsi_14":51.23,"sma_20":13122.0,"sma_60":13644.5,"sma_120":12096.25},{"date":"2025-12-26","open":12700,"high":13000,"low":12670,"close":12990,"volume":25149,"rsi_14":47.87,"sma_20":13116.5,"sma_60":13620.67,"sma_120":12132.58},{"date":"2025-12-29","open":12990,"high":13350,"low":12980,"close":13320,"volume":34444,"rsi_14":51.08,"sma_20":13140.5,"sma_60":13611.83,"sma_120":12167.83},{"date":"2025-12-30","open":13330,"high":13680,"low":13210,"close":13570,"volume":38678,"rsi_14":51.82,"sma_20":13163.5,"sma_60":13589.83,"sma_120":12206.75},{"date":"2026-01-02","open":13700,"high":14380,"low":13570,"close":14380,"volume":67365,"rsi_14":59.34,"sma_20":13229.0,"sma_60":13598.17,"sma_120":12253.33},{"date":"2026-01-05","open":14610,"high":15440,"low":14410,"close":14980,"volume":79533,"rsi_14":63.28,"sma_20":13322.5,"sma_60":13614.5,"sma_120":12305.33},{"date":"2026-01-06","open":14850,"high":15770,"low":14550,"close":15590,"volume":104872,"rsi_14":67.35,"sma_20":13463.5,"sma_60":13640.0,"sma_120":12361.25},{"date":"2026-01-07","open":15700,"high":15870,"low":15050,"close":15490,"volume":87405,"rsi_14":77.36,"sma_20":13582.0,"sma_60":13663.17,"sma_120":12416.08},{"date":"2026-01-08","open":15400,"high":15980,"low":14750,"close":14810,"volume":37963,"rsi_14":71.15,"sma_20":13660.0,"sma_60":13680.0,"sma_120":12463.67},{"date":"2026-01-09","open":14810,"high":15190,"low":14310,"close":14450,"volume":60120,"rsi_14":65.65,"sma_20":13710.0,"sma_60":13701.0,"sma_120":12509.83},{"date":"2026-01-12","open":14450,"high":14890,"low":13820,"close":13930,"volume":49185,"rsi_14":62.72,"sma_20":13724.0,"sma_60":13709.17,"sma_120":12545.92},{"date":"2026-01-13","open":13950,"high":14290,"low":13720,"close":13830,"volume":19041,"rsi_14":59.27,"sma_20":13724.0,"sma_60":13718.33,"sma_120":12579.5},{"date":"2026-01-14","open":13830,"high":14060,"low":13600,"close":13910,"volume":24900,"rsi_14":58.44,"sma_20":13724.5,"sma_60":13727.33,"sma_120":12614.33},{"date":"2026-01-15","open":13740,"high":13860,"low":13350,"close":13570,"volume":41817,"rsi_14":57.49,"sma_20":13744.5,"sma_60":13713.67,"sma_120":12648.5},{"date":"2026-01-16","open":13570,"high":13770,"low":13100,"close":13110,"volume":47049,"rsi_14":52.42,"sma_20":13757.0,"sma_60":13682.5,"sma_120":12678.92},{"date":"2026-01-19","open":13000,"high":13490,"low":12800,"close":13300,"volume":32501,"rsi_14":49.8,"sma_20":13801.0,"sma_60":13609.33,"sma_120":12712.17},{"date":"2026-01-20","open":13240,"high":13880,"low":12850,"close":13750,"volume":62713,"rsi_14":51.7,"sma_20":13843.0,"sma_60":13589.0,"sma_120":12748.42},{"date":"2026-01-21","open":13400,"high":13750,"low":12670,"close":13390,"volume":28116,"rsi_14":39.79,"sma_20":13858.0,"sma_60":13544.83,"sma_120":12782.75},{"date":"2026-01-22","open":13500,"high":13850,"low":13100,"close":13780,"volume":50191,"rsi_14":37.07,"sma_20":13905.5,"sma_60":13521.5,"sma_120":12820.75},{"date":"2026-01-23","open":13780,"high":13830,"low":12900,"close":13570,"volume":48895,"rsi_14":26.18,"sma_20":13941.5,"sma_60":13494.33,"sma_120":12853.67},{"date":"2026-01-26","open":13650,"high":13970,"low":13400,"close":13950,"volume":46895,"rsi_14":32.96,"sma_20":13989.5,"sma_60":13476.33,"sma_120":12888.08},{"date":"2026-01-27","open":13950,"high":14120,"low":13040,"close":14100,"volume":48275,"rsi_14":41.1,"sma_20":14028.5,"sma_60":13463.17,"sma_120":12921.42},{"date":"2026-01-28","open":14570,"high":14840,"low":14190,"close":14830,"volume":88278,"rsi_14":54.36,"sma_20":14091.5,"sma_60":13464.5,"sma_120":12962.0},{"date":"2026-01-29","open":15110,"high":15730,"low":14020,"close":15180,"volume":135786,"rsi_14":64.92,"sma_20":14131.5,"sma_60":13477.17,"sma_120":13005.17},{"date":"2026-01-30","open":15150,"high":16660,"low":15010,"close":15860,"volume":270440,"rsi_14":71.28,"sma_20":14175.5,"sma_60":13506.17,"sma_120":13054.25},{"date":"2026-02-02","open":15700,"high":15710,"low":14390,"close":14650,"volume":118881,"rsi_14":56.27,"sma_20":14128.5,"sma_60":13500.0,"sma_120":13090.08},{"date":"2026-02-03","open":14950,"high":15280,"low":14770,"close":15100,"volume":44507,"rsi_14":62.73,"sma_20":14109.0,"sma_60":13514.17,"sma_120":13130.67},{"date":"2026-02-04","open":15080,"high":15400,"low":14820,"close":15400,"volume":34690,"rsi_14":69.57,"sma_20":14138.5,"sma_60":13552.33,"sma_120":13173.75},{"date":"2026-02-05","open":15400,"high":15490,"low":14760,"close":14940,"volume":46398,"rsi_14":64.5,"sma_20":14163.0,"sma_60":13564.83,"sma_120":13212.5},{"date":"2026-02-06","open":14300,"high":15560,"low":13940,"close":15350,"volume":65780,"rsi_14":65.7,"sma_20":14234.0,"sma_60":13588.5,"sma_120":13252.08},{"date":"2026-02-09","open":15700,"high":16460,"low":15560,"close":16370,"volume":114035,"rsi_14":68.45,"sma_20":14361.0,"sma_60":13636.67,"sma_120":13300.67},{"date":"2026-02-10","open":16140,"high":16840,"low":15630,"close":16400,"volume":91509,"rsi_14":72.23,"sma_20":14485.5,"sma_60":13675.0,"sma_120":13348.17},{"date":"2026-02-11","open":16410,"high":16530,"low":15750,"close":15850,"volume":37279,"rsi_14":64.94,"sma_20":14599.5,"sma_60":13723.17,"sma_120":13392.33},{"date":"2026-02-12","open":16080,"high":16180,"low":15430,"close":15470,"volume":43879,"rsi_14":63.38,"sma_20":14717.5,"sma_60":13766.5,"sma_120":13435.58},{"date":"2026-02-13","open":15350,"high":15590,"low":15010,"close":15350,"volume":40724,"rsi_14":60.23,"sma_20":14829.5,"sma_60":13820.0,"sma_120":13478.25},{"date":"2026-02-19","open":15470,"high":16490,"low":15470,"close":16420,"volume":89138,"rsi_14":64.95,"sma_20":14985.5,"sma_60":13892.67,"sma_120":13529.92},{"date":"2026-02-20","open":16420,"high":16520,"low":15810,"close":15810,"volume":57452,"rsi_14":56.41,"sma_20":15088.5,"sma_60":13950.5,"sma_120":13577.75},{"date":"2026-02-23","open":16190,"high":16480,"low":15730,"close":15960,"volume":52602,"rsi_14":55.24,"sma_20":15217.0,"sma_60":14018.83,"sma_120":13625.25},{"date":"2026-02-24","open":15830,"high":16400,"low":15500,"close":16140,"volume":56178,"rsi_14":52.02,"sma_20":15335.0,"sma_60":14096.5,"sma_120":13672.75},{"date":"2026-02-25","open":16440,"high":16490,"low":15520,"close":15800,"volume":94635,"rsi_14":59.47,"sma_20":15446.5,"sma_60":14156.5,"sma_120":13712.17},{"date":"2026-02-26","open":16000,"high":16250,"low":15330,"close":16140,"volume":110668,"rsi_14":58.72,"sma_20":15592.5,"sma_60":14553.33,"sma_120":13707.0},{"date":"2026-02-27","open":16160,"high":16600,"low":15500,"close":15590,"volume":123332,"rsi_14":51.53,"sma_20":15630.5,"sma_60":14262.0,"sma_120":13793.08},{"date":"2026-03-03","open":15200,"high":16270,"low":14890,"close":14890,"volume":117887,"rsi_14":49.61,"sma_20":15633.5,"sma_60":14296.17,"sma_120":13823.0},{"date":"2026-03-04","open":14690,"high":14880,"low":12800,"close":13160,"volume":113743,"rsi_14":35.91,"sma_20":15532.5,"sma_60":14297.0,"sma_120":13844.58},{"date":"2026-03-05","open":14610,"high":15100,"low":13750,"close":14690,"volume":60793,"rsi_14":39.86,"sma_20":15474.0,"sma_60":14324.0,"sma_120":13879.33},{"date":"2026-03-06","open":14570,"high":15710,"low":14390,"close":15600,"volume":43709,"rsi_14":45.63,"sma_20":15521.5,"sma_60":14365.5,"sma_120":13918.5},{"date":"2026-03-09","open":14600,"high":14650,"low":13090,"close":13410,"volume":148513,"rsi_14":38.7,"sma_20":15437.0,"sma_60":14376.17,"sma_120":13938.83},{"date":"2026-03-10","open":14000,"high":14140,"low":13670,"close":14030,"volume":47507,"rsi_14":43.48,"sma_20":15368.5,"sma_60":14391.33,"sma_120":13959.5},{"date":"2026-03-11","open":14040,"high":14660,"low":13920,"close":14300,"volume":43736,"rsi_14":45.31,"sma_20":15336.5,"sma_60":14408.83,"sma_120":13979.25},{"date":"2026-03-12","open":14230,"high":14230,"low":13810,"close":14100,"volume":29505,"rsi_14":38.76,"sma_20":15274.0,"sma_60":14419.67,"sma_120":13997.5},{"date":"2026-03-13","open":13750,"high":13990,"low":13500,"close":13840,"volume":43950,"rsi_14":40.12,"sma_20":15147.5,"sma_60":14422.83,"sma_120":14012.0},{"date":"2026-03-16","open":13840,"high":14620,"low":13640,"close":14620,"volume":31082,"rsi_14":43.68,"sma_20":15058.5,"sma_60":14501.5,"sma_120":13896.42},{"date":"2026-03-17","open":14700,"high":15410,"low":14610,"close":15240,"volume":82475,"rsi_14":45.92,"sma_20":15028.0,"sma_60":14458.33,"sma_120":14060.17},{"date":"2026-03-18","open":15620,"high":15820,"low":15160,"close":15600,"volume":65309,"rsi_14":49.1,"sma_20":15034.5,"sma_60":14498.83,"sma_120":14088.75},{"date":"2026-03-19","open":15360,"high":16790,"low":15145,"close":16790,"volume":170239,"rsi_14":52.73,"sma_20":15106.5,"sma_60":14564.33,"sma_120":14126.17},{"date":"2026-03-20","open":17000,"high":17500,"low":15790,"close":16260,"volume":132407,"rsi_14":52.82,"sma_20":15098.5,"sma_60":14620.17,"sma_120":14160.0},{"date":"2026-03-23","open":16250,"high":16260,"low":15180,"close":15180,"volume":89923,"rsi_14":51.18,"sma_20":15067.0,"sma_60":14662.83,"sma_120":14180.08},{"date":"2026-03-24","open":15900,"high":15930,"low":14600,"close":15010,"volume":52760,"rsi_14":58.64,"sma_20":15019.5,"sma_60":14697.83,"sma_120":14191.0},{"date":"2026-03-25","open":15020,"high":15470,"low":14900,"close":15310,"volume":49489,"rsi_14":53.27,"sma_20":14978.0,"sma_60":14734.83,"sma_120":14206.42},{"date":"2026-03-26","open":15080,"high":15400,"low":14320,"close":14370,"volume":58698,"rsi_14":43.53,"sma_20":14906.5,"sma_60":14760.5,"sma_120":14214.92},{"date":"2026-03-27","open":14170,"high":14910,"low":13710,"close":14410,"volume":45821,"rsi_14":56.79,"sma_20":14820.0,"sma_60":14786.5,"sma_120":14215.5},{"date":"2026-03-30","open":14250,"high":14250,"low":12830,"close":13400,"volume":45652,"rsi_14":45.94,"sma_20":14710.5,"sma_60":14793.33,"sma_120":14207.0},{"date":"2026-03-31","open":13150,"high":13980,"low":12460,"close":12460,"volume":67957,"rsi_14":39.07,"sma_20":14589.0,"sma_60":14779.0,"sma_120":14195.42},{"date":"2026-04-01","open":13010,"high":13490,"low":12990,"close":13390,"volume":40545,"rsi_14":46.12,"sma_20":14600.5,"sma_60":14776.0,"sma_120":14182.92},{"date":"2026-04-02","open":13500,"high":13700,"low":12320,"close":12470,"volume":63816,"rsi_14":43.02,"sma_20":14489.5,"sma_60":14744.17,"sma_120":14171.17},{"date":"2026-04-03","open":12770,"high":13000,"low":12580,"close":12880,"volume":25086,"rsi_14":40.78,"sma_20":14353.5,"sma_60":14709.17,"sma_120":14161.83},{"date":"2026-04-06","open":13240,"high":13240,"low":12540,"close":12540,"volume":35841,"rsi_14":35.26,"sma_20":14310.0,"sma_60":14658.33,"sma_120":14149.17},{"date":"2026-04-07","open":13010,"high":13010,"low":12350,"close":12490,"volume":32524,"rsi_14":32.43,"sma_20":14233.0,"sma_60":14608.33,"sma_120":14135.75},{"date":"2026-04-08","open":13000,"high":13720,"low":12910,"close":13600,"volume":40809,"rsi_14":31.81,"sma_20":14198.0,"sma_60":14588.17,"sma_120":14134.08},{"date":"2026-04-09","open":13600,"high":13720,"low":13200,"close":13480,"volume":16437,"rsi_14":33.37,"sma_20":14167.0,"sma_60":14572.0,"sma_120":14136.5},{"date":"2026-04-10","open":13720,"high":14360,"low":13570,"close":14260,"volume":32118,"rsi_14":44.29,"sma_20":14188.0,"sma_60":14577.5,"sma_120":14143.33},{"date":"2026-04-13","open":14090,"high":14820,"low":13790,"close":14520,"volume":45323,"rsi_14":46.99,"sma_20":14183.0,"sma_60":14589.0,"sma_120":14153.67},{"date":"2026-04-14","open":14890,"high":14890,"low":14510,"close":14550,"volume":28239,"rsi_14":45.18,"sma_20":14148.5,"sma_60":14599.67,"sma_120":14163.5},{"date":"2026-04-15","open":14940,"high":15700,"low":14690,"close":15450,"volume":72556,"rsi_14":56.89,"sma_20":14141.0,"sma_60":14631.0,"sma_120":14172.33},{"date":"2026-04-16","open":15450,"high":16310,"low":15250,"close":16240,"volume":90527,"rsi_14":60.65,"sma_20":14113.5,"sma_60":14683.17,"sma_120":14182.83},{"date":"2026-04-17","open":16200,"high":17940,"low":15900,"close":16950,"volume":334122,"rsi_14":71.41,"sma_20":14148.0,"sma_60":14744.0,"sma_120":14194.08},{"date":"2026-04-20","open":16690,"high":16760,"low":15900,"close":15920,"volume":95142,"rsi_14":70.64,"sma_20":14185.0,"sma_60":14780.17,"sma_120":14200.08},{"date":"2026-04-21","open":16390,"high":16540,"low":15550,"close":15930,"volume":56272,"rsi_14":67.02,"sma_20":14231.0,"sma_60":14822.5,"sma_120":14208.08},{"date":"2026-04-22","open":15930,"high":16460,"low":15600,"close":16350,"volume":63204,"rsi_14":77.87,"sma_20":14283.0,"sma_60":14865.33,"sma_120":14210.67},{"date":"2026-04-23","open":16540,"high":16720,"low":15880,"close":16000,"volume":59118,"rsi_14":72.61,"sma_20":14364.5,"sma_60":14905.83,"sma_120":14217.5},{"date":"2026-04-24","open":16300,"high":18500,"low":16300,"close":17750,"volume":309416,"rsi_14":81.35,"sma_20":14531.5,"sma_60":14969.17,"sma_120":14238.75},{"date":"2026-04-27","open":18100,"high":19050,"low":17200,"close":17860,"volume":152895,"rsi_14":82.08,"sma_20":14754.5,"sma_60":15031.83,"sma_120":14262.33},{"date":"2026-04-28","open":17870,"high":18150,"low":17500,"close":17560,"volume":54694,"rsi_14":76.19,"sma_20":15009.5,"sma_60":15077.33,"sma_120":14284.58},{"date":"2026-04-29","open":17300,"high":18380,"low":17010,"close":18000,"volume":98226,"rsi_14":78.68,"sma_20":15240.0,"sma_60":15124.33,"sma_120":14442.42},{"date":"2026-04-30","open":18340,"high":18340,"low":17150,"close":17850,"volume":109611,"rsi_14":73.71,"sma_20":15872.5,"sma_60":14745.83,"sma_120":14935.75},{"date":"2026-05-04","open":18220,"high":18720,"low":17500,"close":18150,"volume":97095,"rsi_14":74.9,"sma_20":15772.5,"sma_60":15215.83,"sma_120":14373.83},{"date":"2026-05-06","open":19000,"high":19000,"low":17710,"close":18070,"volume":100283,"rsi_14":73.98,"sma_20":16049.0,"sma_60":15265.33,"sma_120":14399.25},{"date":"2026-05-07","open":18100,"high":18180,"low":17550,"close":18150,"volume":69424,"rsi_14":70.71,"sma_20":16332.0,"sma_60":15311.17,"sma_120":14431.75},{"date":"2026-05-08","open":18140,"high":18520,"low":17400,"close":17940,"volume":145338,"rsi_14":64.31,"sma_20":16549.0,"sma_60":15361.17,"sma_120":14463.0},{"date":"2026-05-11","open":17950,"high":18620,"low":17620,"close":17660,"volume":83267,"rsi_14":56.44,"sma_20":16758.0,"sma_60":15399.67,"sma_120":14494.08},{"date":"2026-05-12","open":17660,"high":18110,"low":16540,"close":16970,"volume":123743,"rsi_14":60.15,"sma_20":16893.5,"sma_60":15409.67,"sma_120":14523.17},{"date":"2026-05-13","open":17140,"high":18760,"low":16300,"close":17790,"volume":130364,"rsi_14":65.55,"sma_20":17057.0,"sma_60":15432.83,"sma_120":14553.92},{"date":"2026-05-14","open":17790,"high":17950,"low":16260,"close":17690,"volume":135672,"rsi_14":61.84,"sma_20":17214.0,"sma_60":15463.5,"sma_120":14593.33},{"date":"2026-05-15","open":17690,"high":17690,"low":15650,"close":16080,"volume":84472,"rsi_14":50.58,"sma_20":17245.5,"sma_60":15473.67,"sma_120":14620.08},{"date":"2026-05-18","open":15820,"high":15900,"low":14880,"close":15600,"volume":83912,"rsi_14":30.97,"sma_20":17213.5,"sma_60":15477.83,"sma_120":14648.92},{"date":"2026-05-19","open":15600,"high":15600,"low":14410,"close":14680,"volume":69774,"rsi_14":25.39,"sma_20":17100.0,"sma_60":15448.83,"sma_120":14670.75},{"date":"2026-05-20","open":14680,"high":14690,"low":13920,"close":14620,"volume":69018,"rsi_14":26.37,"sma_20":17035.0,"sma_60":15429.0,"sma_120":14689.75},{"date":"2026-05-21","open":14880,"high":16590,"low":14880,"close":16000,"volume":77678,"rsi_14":36.03,"sma_20":17038.5,"sma_60":15429.67,"sma_120":14724.25},{"date":"2026-05-22","open":16020,"high":16830,"low":16020,"close":16700,"volume":57821,"rsi_14":42.54,"sma_20":17056.0,"sma_60":15439.0,"sma_120":14767.75},{"date":"2026-05-26","open":16700,"high":17530,"low":16000,"close":16560,"volume":58800,"rsi_14":39.47,"sma_20":17084.0,"sma_60":15451.67,"sma_120":14804.08},{"date":"2026-05-27","open":16720,"high":16950,"low":15310,"close":15500,"volume":75333,"rsi_14":34.94,"sma_20":16971.5,"sma_60":15441.0,"sma_120":14830.75},{"date":"2026-05-28","open":15480,"high":15480,"low":14170,"close":14590,"volume":75003,"rsi_14":30.98,"sma_20":16808.0,"sma_60":15424.33,"sma_120":14843.17},{"date":"2026-05-29","open":14700,"high":15100,"low":13460,"close":14540,"volume":88437,"rsi_14":31.52,"sma_20":16657.0,"sma_60":15418.5,"sma_120":14857.33},{"date":"2026-06-01","open":14500,"high":14500,"low":13300,"close":13570,"volume":78932,"rsi_14":29.32,"sma_20":16435.5,"sma_60":15425.33,"sma_120":14861.17},{"date":"2026-06-02","open":13570,"high":13570,"low":12720,"close":13270,"volume":68991,"rsi_14":30.53,"sma_20":16206.5,"sma_60":15401.67,"sma_120":14862.83},{"date":"2026-06-04","open":13730,"high":14400,"low":13390,"close":13980,"volume":39265,"rsi_14":29.71,"sma_20":15998.0,"sma_60":15374.67,"sma_120":14870.08},{"date":"2026-06-05","open":13990,"high":13990,"low":13010,"close":13220,"volume":42630,"rsi_14":27.76,"sma_20":15755.5,"sma_60":15371.5,"sma_120":14873.83},{"date":"2026-06-08","open":12770,"high":12770,"low":11190,"close":11690,"volume":55604,"rsi_14":27.98,"sma_20":15432.5,"sma_60":15332.5,"sma_120":14861.92},{"date":"2026-06-09","open":11700,"high":12990,"low":11700,"close":12930,"volume":53875,"rsi_14":37.56,"sma_20":15182.0,"sma_60":15309.67,"sma_120":14859.25},{"date":"2026-06-10","open":12730,"high":12970,"low":12000,"close":12350,"volume":53223,"rsi_14":38.79,"sma_20":14916.5,"sma_60":15280.5,"sma_120":14850.08},{"date":"2026-06-11","open":12350,"high":13640,"low":11980,"close":13460,"volume":155955,"rsi_14":44.93,"sma_20":14741.0,"sma_60":15274.17,"sma_120":14848.5},{"date":"2026-06-12","open":13980,"high":15570,"low":13740,"close":15150,"volume":127235,"rsi_14":46.38,"sma_20":14609.0,"sma_60":15283.0,"sma_120":14859.5},{"date":"2026-06-15","open":14730,"high":15570,"low":12430,"close":12800,"volume":154781,"rsi_14":35.45,"sma_20":14364.5,"sma_60":15242.33,"sma_120":14850.33},{"date":"2026-06-16","open":13370,"high":13930,"low":12900,"close":13140,"volume":57205,"rsi_14":37.43,"sma_20":14217.5,"sma_60":15201.33,"sma_120":14850.08},{"date":"2026-06-17","open":13140,"high":13630,"low":12510,"close":12940,"volume":68867,"rsi_14":48.45,"sma_20":13323.5,"sma_60":14942.17,"sma_120":14864.33},{"date":"2026-06-18","open":13100,"high":13500,"low":12520,"close":12520,"volume":28353,"rsi_14":41.55,"sma_20":13976.5,"sma_60":15074.83,"sma_120":14847.5},{"date":"2026-06-19","open":12840,"high":12860,"low":11700,"close":12110,"volume":62061,"rsi_14":40.36,"sma_20":13851.0,"sma_60":15023.67,"sma_120":14843.25},{"date":"2026-06-22","open":12150,"high":13030,"low":11810,"close":12380,"volume":68863,"rsi_14":45.0,"sma_20":13670.0,"sma_60":14979.83,"sma_120":14838.83},{"date":"2026-06-23","open":12390,"high":13620,"low":11210,"close":13140,"volume":192952,"rsi_14":49.47,"sma_20":13492.0,"sma_60":14943.67,"sma_120":14839.25},{"date":"2026-06-24","open":12550,"high":12950,"low":11550,"close":11700,"volume":104802,"rsi_14":41.3,"sma_20":13249.0,"sma_60":14899.17,"sma_120":14829.83},{"date":"2026-06-25","open":11700,"high":13030,"low":11450,"close":11730,"volume":104226,"rsi_14":43.98,"sma_20":13060.5,"sma_60":14854.5,"sma_120":14820.5},{"date":"2026-06-26","open":11700,"high":12200,"low":9700,"close":11780,"volume":173894,"rsi_14":50.41,"sma_20":12920.0,"sma_60":14827.5,"sma_120":14810.42},{"date":"2026-06-29","open":11780,"high":11940,"low":11000,"close":11170,"volume":45566,"rsi_14":41.42,"sma_20":12751.5,"sma_60":14806.0,"sma_120":14792.5},{"date":"2026-06-30","open":11010,"high":12490,"low":11010,"close":12040,"volume":60236,"rsi_14":48.53,"sma_20":12675.0,"sma_60":14783.5,"sma_120":14779.75},{"date":"2026-07-01","open":11900,"high":13400,"low":11800,"close":12960,"volume":62898,"rsi_14":47.59,"sma_20":12659.5,"sma_60":14791.67,"sma_120":14767.92},{"date":"2026-07-02","open":12840,"high":12950,"low":11130,"close":11480,"volume":46052,"rsi_14":31.92,"sma_20":12534.5,"sma_60":14768.33,"sma_120":14738.75},{"date":"2026-07-03","open":11470,"high":11930,"low":10460,"close":11550,"volume":43317,"rsi_14":42.06,"sma_20":12451.0,"sma_60":14751.83,"sma_120":14705.08},{"date":"2026-07-06","open":11550,"high":11550,"low":10200,"close":10710,"volume":37951,"rsi_14":35.48,"sma_20":12402.0,"sma_60":14722.17,"sma_120":14665.25},{"date":"2026-07-07","open":10690,"high":12000,"low":10030,"close":11140,"volume":64896,"rsi_14":39.53,"sma_20":12312.5,"sma_60":14681.17,"sma_120":14634.67},{"date":"2026-07-08","open":10750,"high":11690,"low":10190,"close":10240,"volume":43395,"rsi_14":37.44,"sma_20":12207.0,"sma_60":14627.17,"sma_120":14599.58},{"date":"2026-07-09","open":10000,"high":10760,"low":9920,"close":9940,"volume":74246,"rsi_14":37.9,"sma_20":12031.0,"sma_60":14555.17,"sma_120":14566.33},{"date":"2026-07-10","open":9990,"high":10850,"low":9990,"close":10680,"volume":20253,"rsi_14":41.0,"sma_20":11807.5,"sma_60":14491.17,"sma_120":14540.08},{"date":"2026-07-13","open":10680,"high":11090,"low":10110,"close":10120,"volume":22264,"rsi_14":33.66,"sma_20":11673.5,"sma_60":14417.33,"sma_120":14508.5},{"date":"2026-07-14","open":10040,"high":10610,"low":9700,"close":10380,"volume":53374,"rsi_14":41.81,"sma_20":11535.5,"sma_60":14332.83,"sma_120":14481.92},{"date":"2026-07-15","open":10300,"high":12120,"low":10300,"close":10850,"volume":36428,"rsi_14":44.82,"sma_20":11431.0,"sma_60":14243.0,"sma_120":14463.08},{"date":"2026-07-16","open":10850,"high":11090,"low":10060,"close":10860,"volume":35008,"rsi_14":44.56,"sma_20":11348.0,"sma_60":14141.5,"sma_120":14442.75},{"date":"2026-07-20","open":10600,"high":10600,"low":10140,"close":10220,"volume":24014,"rsi_14":44.41,"sma_20":11253.5,"sma_60":14046.5,"sma_120":14413.33},{"date":"2026-07-21","open":10000,"high":10130,"low":9750,"close":9890,"volume":21126,"rsi_14":36.48,"sma_20":11129.0,"sma_60":13945.83,"sma_120":14384.17},{"date":"2026-07-22","open":10130,"high":10390,"low":9760,"close":9840,"volume":19415,"rsi_14":27.97,"sma_20":10964.0,"sma_60":13837.33,"sma_120":14351.33},{"date":"2026-07-23","open":9870,"high":10190,"low":9840,"close":10140,"volume":12356,"rsi_14":38.64,"sma_20":10886.0,"sma_60":13739.67,"sma_120":14322.75},{"date":"2026-07-24","open":10000,"high":10020,"low":9470,"close":9500,"volume":32727,"rsi_14":34.16,"sma_20":10774.5,"sma_60":13602.17,"sma_120":14285.67},{"date":"2026-07-27","open":9510,"high":10000,"low":9080,"close":9460,"volume":33634,"rsi_14":38.98,"sma_20":10658.5,"sma_60":13462.17,"sma_120":14247.0},{"date":"2026-07-28","open":8980,"high":9350,"low":8430,"close":8480,"volume":37687,"rsi_14":28.62,"sma_20":10524.0,"sma_60":13310.83,"sma_120":14194.08},{"date":"2026-07-29","open":8560,"high":8740,"low":7230,"close":7620,"volume":62194,"rsi_14":28.8,"sma_20":10303.0,"sma_60":13137.83,"sma_120":14131.08},{"date":"2026-07-30","open":7120,"high":7900,"low":7120,"close":7330,"volume":31789,"rsi_14":28.85,"sma_20":10021.5,"sma_60":12962.5,"sma_120":14060.0},{"date":"2026-07-31","open":7540,"high":8580,"low":7540,"close":8560,"volume":35451,"rsi_14":34.08,"sma_20":9875.5,"sma_60":12802.67,"sma_120":14009.25},{"date":"2026-08-03","open":8470,"high":11050,"low":8300,"close":9470,"volume":321555,"rsi_14":45.36,"sma_20":9771.5,"sma_60":12659.33,"sma_120":13962.33},{"date":"2026-08-04","open":9370,"high":9590,"low":9060,"close":9440,"volume":34015,"rsi_14":43.07,"sma_20":9708.0,"sma_60":12514.17,"sma_120":13912.67},{"date":"2026-08-05","open":9810,"high":10140,"low":9720,"close":10000,"volume":35642,"rsi_14":43.81,"sma_20":9651.0,"sma_60":12381.83,"sma_120":13871.5},{"date":"2026-08-06","open":10000,"high":10080,"low":9570,"close":9870,"volume":10290,"rsi_14":42.92,"sma_20":9632.5,"sma_60":12252.0,"sma_120":13825.83},{"date":"2026-08-07","open":9870,"high":10280,"low":9570,"close":9680,"volume":11780,"rsi_14":45.87,"sma_20":9619.5,"sma_60":12130.5,"sma_120":13770.08},{"date":"2026-08-10","open":9670,"high":10090,"low":9670,"close":10060,"volume":9487,"rsi_14":51.29,"sma_20":9588.5,"sma_60":12001.67,"sma_120":13717.25},{"date":"2026-08-11","open":10060,"high":10500,"low":9940,"close":10380,"volume":53033,"rsi_14":53.94,"sma_20":9601.5,"sma_60":11879.83,"sma_120":13671.67},{"date":"2026-08-12","open":10400,"high":10550,"low":10200,"close":10550,"volume":28574,"rsi_14":53.05,"sma_20":9610.0,"sma_60":11787.67,"sma_120":13630.67},{"date":"2026-08-13","open":10550,"high":10760,"low":10300,"close":10480,"volume":25339,"rsi_14":57.95,"sma_20":9591.5,"sma_60":11702.33,"sma_120":13590.08},{"date":"2026-08-14","open":10480,"high":10600,"low":10010,"close":10180,"volume":23435,"rsi_14":55.61,"sma_20":9557.5,"sma_60":11627.33,"sma_120":13538.08},{"date":"2026-08-18","open":10250,"high":11100,"low":10040,"close":10100,"volume":29691,"rsi_14":64.67,"sma_20":9551.5,"sma_60":11552.0,"sma_120":13490.5},{"date":"2026-08-19","open":10100,"high":10170,"low":9680,"close":9690,"volume":27397,"rsi_14":70.41,"sma_20":9541.5,"sma_60":11446.83,"sma_120":13438.25},{"date":"2026-08-20","open":10000,"high":10150,"low":9800,"close":10100,"volume":9746,"rsi_14":76.69,"sma_20":9554.5,"sma_60":11336.83,"sma_120":13387.92},{"date":"2026-08-21","open":9800,"high":10010,"low":9670,"close":9680,"volume":12605,"rsi_14":62.79,"sma_20":9531.5,"sma_60":11222.17,"sma_120":13336.92},{"date":"2026-08-24","open":9680,"high":9880,"low":9580,"close":9830,"volume":17097,"rsi_14":54.97,"sma_20":9548.0,"sma_60":11127.67,"sma_120":13284.33},{"date":"2026-08-25","open":9760,"high":10100,"low":9240,"close":10100,"volume":12111,"rsi_14":58.55,"sma_20":9580.0,"sma_60":11052.83,"sma_120":13238.58},{"date":"2026-08-26","open":10100,"high":10290,"low":9710,"close":10080,"volume":11733,"rsi_14":51.2,"sma_20":9660.0,"sma_60":10978.5,"sma_120":13198.5},{"date":"2026-08-27","open":10030,"high":10150,"low":9720,"close":10080,"volume":7794,"rsi_14":53.29,"sma_20":9783.0,"sma_60":10920.33,"sma_120":13172.83},{"date":"2026-08-28","open":10070,"high":10070,"low":9810,"close":9960,"volume":5703,"rsi_14":54.49,"sma_20":9914.5,"sma_60":10865.17,"sma_120":13133.42},{"date":"2026-08-31","open":10080,"high":10080,"low":9560,"close":9840,"volume":13696,"rsi_14":46.15,"sma_20":9978.5,"sma_60":10796.17,"sma_120":13085.42},{"date":"2026-09-01","open":9700,"high":9800,"low":9570,"close":9580,"volume":18238,"rsi_14":35.71,"sma_20":9984.0,"sma_60":10735.5,"sma_120":13053.5},{"date":"2026-09-02","open":9570,"high":9760,"low":9410,"close":9430,"volume":11679,"rsi_14":29.86,"sma_20":9983.5,"sma_60":10697.83,"sma_120":13015.17},{"date":"2026-09-03","open":9540,"high":9590,"low":9240,"close":9360,"volume":11927,"rsi_14":29.86,"sma_20":9951.5,"sma_60":10638.33,"sma_120":12974.0},{"date":"2026-09-04","open":9370,"high":9540,"low":9260,"close":9440,"volume":8747,"rsi_14":35.55,"sma_20":9930.0,"sma_60":10589.83,"sma_120":12935.17},{"date":"2026-09-07","open":9450,"high":9600,"low":9300,"close":9360,"volume":8305,"rsi_14":35.55,"sma_20":9914.0,"sma_60":10521.5,"sma_120":12897.83},{"date":"2026-09-08","open":9250,"high":9490,"low":9090,"close":9120,"volume":10527,"rsi_14":38.08,"sma_20":9867.0,"sma_60":10421.0,"sma_120":12852.0},{"date":"2026-09-09","open":9130,"high":9340,"low":9000,"close":9050,"volume":31499,"rsi_14":24.39,"sma_20":9800.5,"sma_60":10358.5,"sma_120":12800.42},{"date":"2026-09-10","open":9040,"high":9160,"low":8825,"close":8900,"volume":31061,"rsi_14":28.09,"sma_20":9718.0,"sma_60":10287.83,"sma_120":12744.58},{"date":"2026-09-11","open":8830,"high":9150,"low":8820,"close":8980,"volume":12428,"rsi_14":25.15,"sma_20":9643.0,"sma_60":10221.83,"sma_120":12679.5},{"date":"2026-09-14","open":8990,"high":8990,"low":8560,"close":8610,"volume":14242,"rsi_14":8.84,"sma_20":9564.5,"sma_60":10156.67,"sma_120":12615.75},{"date":"2026-09-15","open":8700,"high":9810,"low":8590,"close":8910,"volume":17568,"rsi_14":22.01,"sma_20":9505.0,"sma_60":10103.33,"sma_120":12563.5},{"date":"2026-09-16","open":8680,"high":9370,"low":8570,"close":9250,"volume":22281,"rsi_14":32.92,"sma_20":9483.0,"sma_60":10051.17,"sma_120":12515.5},{"date":"2026-09-17","open":9260,"high":9930,"low":9040,"close":9810,"volume":40909,"rsi_14":47.39,"sma_20":9468.5,"sma_60":9995.67,"sma_120":12469.67},{"date":"2026-09-18","open":9830,"high":10060,"low":9680,"close":10050,"volume":23785,"rsi_14":53.51,"sma_20":9487.0,"sma_60":9968.17,"sma_120":12433.67},{"date":"2026-09-21","open":10050,"high":10740,"low":9850,"close":10380,"volume":43833,"rsi_14":63.07,"sma_20":9514.5,"sma_60":9945.67,"sma_120":12400.08},{"date":"2026-09-22","open":10500,"high":12340,"low":10310,"close":10530,"volume":35659,"rsi_14":67.97,"sma_20":9536.0,"sma_60":9924.83,"sma_120":12376.17},{"date":"2026-09-23","open":10450,"high":10970,"low":10400,"close":10690,"volume":40100,"rsi_14":71.11,"sma_20":9566.5,"sma_60":9916.83,"sma_120":12361.42},{"date":"2026-09-28","open":10700,"high":10770,"low":10230,"close":10400,"volume":12163,"rsi_14":64.29,"sma_20":9582.5,"sma_60":9889.5,"sma_120":12336.5},{"date":"2026-09-29","open":10500,"high":10650,"low":10060,"close":10350,"volume":8665,"rsi_14":64.86,"sma_20":9602.0,"sma_60":9846.0,"sma_120":12318.83},{"date":"2026-09-30","open":10400,"high":11250,"low":10400,"close":10770,"volume":27247,"rsi_14":73.5,"sma_20":9648.5,"sma_60":9834.17,"sma_120":12301.25},{"date":"2026-10-01","open":10770,"high":11310,"low":10570,"close":11060,"volume":32650,"rsi_14":76.94,"sma_20":9722.5,"sma_60":9826.0,"sma_120":12288.92},{"date":"2026-10-02","open":11100,"high":11500,"low":11100,"close":11330,"volume":21112,"rsi_14":81.56,"sma_20":9817.5,"sma_60":9836.33,"sma_120":12279.25},{"date":"2026-10-06","open":11600,"high":12500,"low":11590,"close":12030,"volume":73953,"rsi_14":84.12,"sma_20":9951.0,"sma_60":9851.17,"sma_120":12266.17},{"date":"2026-10-07","open":12040,"high":12280,"low":11500,"close":11500,"volume":28592,"rsi_14":81.21,"sma_20":10054.0,"sma_60":9872.17,"sma_120":12249.67},{"date":"2026-10-08","open":11600,"high":12650,"low":11600,"close":12290,"volume":89140,"rsi_14":83.01,"sma_20":10200.5,"sma_60":9911.33,"sma_120":12233.25},{"date":"2026-10-12","open":12290,"high":12290,"low":11100,"close":11290,"volume":34064,"rsi_14":67.65,"sma_20":10309.0,"sma_60":9921.5,"sma_120":12206.33},{"date":"2026-10-13","open":11150,"high":11780,"low":10510,"close":11410,"volume":34786,"rsi_14":64.98,"sma_20":10427.0,"sma_60":9943.0,"sma_120":12180.17},{"date":"2026-10-14","open":11420,"high":11420,"low":10500,"close":10700,"volume":28470,"rsi_14":55.59,"sma_20":10517.0,"sma_60":9948.33,"sma_120":12140.58},{"date":"2026-10-15","open":10300,"high":10500,"low":9300,"close":9540,"volume":44617,"rsi_14":43.67,"sma_20":10545.0,"sma_60":9926.5,"sma_120":12084.75},{"date":"2026-10-16","open":9690,"high":10220,"low":9690,"close":9980,"volume":15996,"rsi_14":46.03,"sma_20":10613.5,"sma_60":9911.83,"sma_120":12026.67},{"date":"2026-10-19","open":9560,"high":10300,"low":9550,"close":10180,"volume":15737,"rsi_14":46.34,"sma_20":10677.0,"sma_60":9911.17,"sma_120":11978.83},{"date":"2026-10-20","open":10010,"high":10400,"low":9580,"close":9800,"volume":10158,"rsi_14":45.75,"sma_20":10704.5,"sma_60":9909.67,"sma_120":11927.75},{"date":"2026-10-21","open":9810,"high":10250,"low":9700,"close":10150,"volume":9696,"rsi_14":48.64,"sma_20":10721.5,"sma_60":9914.83,"sma_120":11876.08},{"date":"2026-10-22","open":9800,"high":10150,"low":9210,"close":9640,"volume":26066,"rsi_14":42.42,"sma_20":10701.0,"sma_60":9906.5,"sma_120":11823.08},{"date":"2026-10-23","open":8796,"high":9790,"low":8373,"close":9790,"volume":9673}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":231.21,"pbr":1.57,"per":42.34,"roa":0.23,"roe":0.58,"grade":"C","comment":"PER 42.34배, ROE 0.58%","revenue":96279192536.0,"analysis":"PER 42.3배입니다. ROE 0.6%입니다. 시가총액 1253.02억. 매출 962.79억, 영업이익 50.25억.","eps_basis":"TTM","debt_ratio":1.4601697062405559,"market_cap":125302444960,"net_income":2946205048.0,"total_debt":116420810416.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.36,"total_assets":196151823817.0,"total_equity":79731013401.0,"profit_margin":3.06,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":5025405517.0,"operating_margin":5.22,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9790.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2022-03-03","close":22600.0},{"date":"2022-03-04","close":21000.0},{"date":"2022-03-07","close":20750.0},{"date":"2022-03-08","close":19800.0},{"date":"2022-03-10","close":19800.0},{"date":"2022-03-11","close":19200.0},{"date":"2022-03-14","close":18100.0},{"date":"2022-03-15","close":18100.0},{"date":"2022-03-16","close":18100.0},{"date":"2022-03-17","close":18750.0},{"date":"2022-03-18","close":19200.0},{"date":"2022-03-21","close":19200.0},{"date":"2022-03-22","close":19650.0},{"date":"2022-03-23","close":19200.0},{"date":"2022-03-24","close":19150.0},{"date":"2022-03-25","close":19400.0},{"date":"2022-03-28","close":19400.0},{"date":"2022-03-29","close":20200.0},{"date":"2022-03-30","close":19950.0},{"date":"2022-03-31","close":20150.0},{"date":"2022-04-01","close":19450.0},{"date":"2022-04-04","close":19200.0},{"date":"2022-04-05","close":19650.0},{"date":"2022-04-06","close":19800.0},{"date":"2022-04-07","close":19350.0},{"date":"2022-04-08","close":19250.0},{"date":"2022-04-11","close":18600.0},{"date":"2022-04-12","close":18100.0},{"date":"2022-04-13","close":18650.0},{"date":"2022-04-14","close":18600.0},{"date":"2022-04-15","close":19300.0},{"date":"2022-04-18","close":19050.0},{"date":"2022-04-19","close":20050.0},{"date":"2022-04-20","close":21150.0},{"date":"2022-04-21","close":21200.0},{"date":"2022-04-22","close":21400.0},{"date":"2022-04-25","close":21700.0},{"date":"2022-04-26","close":21800.0},{"date":"2022-04-27","close":22050.0},{"date":"2022-04-28","close":23000.0},{"date":"2022-04-29","close":23000.0},{"date":"2022-05-02","close":23150.0},{"date":"2022-05-03","close":23000.0},{"date":"2022-05-04","close":22250.0},{"date":"2022-05-06","close":21700.0},{"date":"2022-05-09","close":21300.0},{"date":"2022-05-10","close":21450.0},{"date":"2022-05-11","close":22200.0},{"date":"2022-05-12","close":22200.0},{"date":"2022-05-13","close":22350.0},{"date":"2022-05-16","close":21100.0},{"date":"2022-05-17","close":21300.0},{"date":"2022-05-18","close":20850.0},{"date":"2022-05-19","close":21250.0},{"date":"2022-05-20","close":21100.0},{"date":"2022-05-23","close":20950.0},{"date":"2022-05-24","close":21500.0},{"date":"2022-05-25","close":21950.0},{"date":"2022-05-26","close":21100.0},{"date":"2022-05-27","close":20900.0},{"date":"2022-05-30","close":20700.0},{"date":"2022-05-31","close":20900.0},{"date":"2022-06-02","close":20600.0},{"date":"2022-06-03","close":20000.0},{"date":"2022-06-07","close":19200.0},{"date":"2022-06-08","close":19000.0},{"date":"2022-06-09","close":19800.0},{"date":"2022-06-10","close":20150.0},{"date":"2022-06-13","close":19300.0},{"date":"2022-06-14","close":19450.0},{"date":"2022-06-15","close":18300.0},{"date":"2022-06-16","close":17900.0},{"date":"2022-06-17","close":17000.0},{"date":"2022-06-20","close":15750.0},{"date":"2022-06-21","close":15700.0},{"date":"2022-06-22","close":14500.0},{"date":"2022-06-23","close":13650.0},{"date":"2022-06-24","close":15350.0},{"date":"2022-06-27","close":16100.0},{"date":"2022-06-28","close":16700.0},{"date":"2022-06-29","close":17150.0},{"date":"2022-06-30","close":17150.0},{"date":"2022-07-01","close":16550.0},{"date":"2022-07-04","close":15450.0},{"date":"2022-07-05","close":16450.0},{"date":"2022-07-06","close":17550.0},{"date":"2022-07-07","close":17450.0},{"date":"2022-07-08","close":17000.0},{"date":"2022-07-11","close":16500.0},{"date":"2022-07-12","close":16100.0},{"date":"2022-07-13","close":15900.0},{"date":"2022-07-14","close":15900.0},{"date":"2022-07-15","close":16000.0},{"date":"2022-07-18","close":16750.0},{"date":"2022-07-19","close":16900.0},{"date":"2022-07-20","close":16850.0},{"date":"2022-07-21","close":17650.0},{"date":"2022-07-22","close":17500.0},{"date":"2022-07-25","close":17400.0},{"date":"2022-07-26","close":17450.0},{"date":"2022-07-27","close":17200.0},{"date":"2022-07-28","close":17250.0},{"date":"2022-07-29","close":17100.0},{"date":"2022-08-01","close":17300.0},{"date":"2022-08-02","close":18000.0},{"date":"2022-08-03","close":18100.0},{"date":"2022-08-04","close":18300.0},{"date":"2022-08-05","close":18100.0},{"date":"2022-08-08","close":17700.0},{"date":"2022-08-09","close":17400.0},{"date":"2022-08-10","close":16650.0},{"date":"2022-08-11","close":16800.0},{"date":"2022-08-12","close":17250.0},{"date":"2022-08-16","close":17950.0},{"date":"2022-08-17","close":17700.0},{"date":"2022-08-18","close":18500.0},{"date":"2022-08-19","close":18400.0},{"date":"2022-08-22","close":19450.0},{"date":"2022-08-23","close":18600.0},{"date":"2022-08-24","close":19250.0},{"date":"2022-08-25","close":19300.0},{"date":"2022-08-26","close":18900.0},{"date":"2022-08-29","close":18200.0},{"date":"2022-08-30","close":18800.0},{"date":"2022-08-31","close":19400.0},{"date":"2022-09-01","close":18600.0},{"date":"2022-09-02","close":18550.0},{"date":"2022-09-05","close":17300.0},{"date":"2022-09-06","close":18000.0},{"date":"2022-09-07","close":17250.0},{"date":"2022-09-08","close":17250.0},{"date":"2022-09-13","close":18650.0},{"date":"2022-09-14","close":18400.0},{"date":"2022-09-15","close":18600.0},{"date":"2022-09-16","close":18400.0},{"date":"2022-09-19","close":17850.0},{"date":"2022-09-20","close":18000.0},{"date":"2022-09-21","close":17650.0},{"date":"2022-09-22","close":18150.0},{"date":"2022-09-23","close":17800.0},{"date":"2022-09-26","close":17300.0},{"date":"2022-09-27","close":16450.0},{"date":"2022-09-28","close":15800.0},{"date":"2022-09-29","close":15250.0},{"date":"2022-09-30","close":14700.0},{"date":"2022-10-04","close":15150.0},{"date":"2022-10-05","close":15850.0},{"date":"2022-10-06","close":16200.0},{"date":"2022-10-07","close":16100.0},{"date":"2022-10-11","close":15300.0},{"date":"2022-10-12","close":15550.0},{"date":"2022-10-13","close":15050.0},{"date":"2022-10-14","close":15700.0},{"date":"2022-10-17","close":15100.0},{"date":"2022-10-18","close":15500.0},{"date":"2022-10-19","close":15150.0},{"date":"2022-10-20","close":15650.0},{"date":"2022-10-21","close":15550.0},{"date":"2022-10-24","close":15450.0},{"date":"2022-10-25","close":16400.0},{"date":"2022-10-26","close":16300.0},{"date":"2022-10-27","close":16600.0},{"date":"2022-10-28","close":16300.0},{"date":"2022-10-31","close":16800.0},{"date":"2022-11-01","close":16700.0},{"date":"2022-11-02","close":16200.0},{"date":"2022-11-03","close":16450.0},{"date":"2022-11-04","close":16650.0},{"date":"2022-11-07","close":16500.0},{"date":"2022-11-08","close":16700.0},{"date":"2022-11-09","close":16800.0},{"date":"2022-11-10","close":16400.0},{"date":"2022-11-11","close":16900.0},{"date":"2022-11-14","close":16500.0},{"date":"2022-11-15","close":17150.0},{"date":"2022-11-16","close":17450.0},{"date":"2022-11-17","close":16950.0},{"date":"2022-11-18","close":16650.0},{"date":"2022-11-21","close":16450.0},{"date":"2022-11-22","close":15900.0},{"date":"2022-11-23","close":16000.0},{"date":"2022-11-24","close":16250.0},{"date":"2022-11-25","close":16300.0},{"date":"2022-11-28","close":15750.0},{"date":"2022-11-29","close":16050.0},{"date":"2022-11-30","close":16150.0},{"date":"2022-12-01","close":16150.0},{"date":"2022-12-02","close":15900.0},{"date":"2022-12-05","close":15850.0},{"date":"2022-12-06","close":15950.0},{"date":"2022-12-07","close":15650.0},{"date":"2022-12-08","close":15250.0},{"date":"2022-12-09","close":15400.0},{"date":"2022-12-12","close":15100.0},{"date":"2022-12-13","close":15300.0},{"date":"2022-12-14","close":15600.0},{"date":"2022-12-15","close":15350.0},{"date":"2022-12-16","close":15350.0},{"date":"2022-12-19","close":15450.0},{"date":"2022-12-20","close":15350.0},{"date":"2022-12-21","close":15400.0},{"date":"2022-12-22","close":15400.0},{"date":"2022-12-23","close":15200.0},{"date":"2022-12-26","close":15000.0},{"date":"2022-12-27","close":15400.0},{"date":"2022-12-28","close":15150.0},{"date":"2022-12-29","close":15100.0},{"date":"2023-01-02","close":14100.0},{"date":"2023-01-03","close":13900.0},{"date":"2023-01-04","close":14450.0},{"date":"2023-01-05","close":14050.0},{"date":"2023-01-06","close":14250.0},{"date":"2023-01-09","close":14500.0},{"date":"2023-01-10","close":14500.0},{"date":"2023-01-11","close":14700.0},{"date":"2023-01-12","close":14700.0},{"date":"2023-01-13","close":14550.0},{"date":"2023-01-16","close":14800.0},{"date":"2023-01-17","close":14450.0},{"date":"2023-01-18","close":14450.0},{"date":"2023-01-19","close":14350.0},{"date":"2023-01-20","close":14350.0},{"date":"2023-01-25","close":14990.0},{"date":"2023-01-26","close":15300.0},{"date":"2023-01-27","close":15250.0},{"date":"2023-01-30","close":15250.0},{"date":"2023-01-31","close":15600.0},{"date":"2023-02-01","close":15590.0},{"date":"2023-02-02","close":15730.0},{"date":"2023-02-03","close":15670.0},{"date":"2023-02-06","close":15710.0},{"date":"2023-02-07","close":15940.0},{"date":"2023-02-08","close":16160.0},{"date":"2023-02-09","close":15980.0},{"date":"2023-02-10","close":15910.0},{"date":"2023-02-13","close":15890.0},{"date":"2023-02-14","close":16290.0},{"date":"2023-02-15","close":16470.0},{"date":"2023-02-16","close":16290.0},{"date":"2023-02-17","close":16010.0},{"date":"2023-02-20","close":16570.0},{"date":"2023-02-21","close":16360.0},{"date":"2023-02-22","close":16200.0},{"date":"2023-02-23","close":16150.0},{"date":"2023-02-24","close":16480.0},{"date":"2023-02-27","close":16200.0},{"date":"2023-02-28","close":16530.0},{"date":"2023-03-02","close":17190.0},{"date":"2023-03-03","close":17600.0},{"date":"2023-03-06","close":17640.0},{"date":"2023-03-07","close":17320.0},{"date":"2023-03-08","close":17370.0},{"date":"2023-03-09","close":16740.0},{"date":"2023-03-10","close":16500.0},{"date":"2023-03-13","close":16070.0},{"date":"2023-03-14","close":15080.0},{"date":"2023-03-15","close":15430.0},{"date":"2023-03-16","close":15740.0},{"date":"2023-03-17","close":16660.0},{"date":"2023-03-20","close":16870.0},{"date":"2023-03-21","close":16900.0},{"date":"2023-03-22","close":16870.0},{"date":"2023-03-23","close":16530.0},{"date":"2023-03-24","close":17860.0},{"date":"2023-03-27","close":18020.0},{"date":"2023-03-28","close":18100.0},{"date":"2023-03-29","close":18730.0},{"date":"2023-03-30","close":18420.0},{"date":"2023-03-31","close":17900.0},{"date":"2023-04-03","close":18240.0},{"date":"2023-04-04","close":17500.0},{"date":"2023-04-05","close":17570.0},{"date":"2023-04-06","close":17150.0},{"date":"2023-04-07","close":17860.0},{"date":"2023-04-10","close":18090.0},{"date":"2023-04-11","close":18940.0},{"date":"2023-04-12","close":18560.0},{"date":"2023-04-13","close":18160.0},{"date":"2023-04-14","close":18540.0},{"date":"2023-04-17","close":17860.0},{"date":"2023-04-18","close":17340.0},{"date":"2023-04-19","close":17650.0},{"date":"2023-04-20","close":17030.0},{"date":"2023-04-21","close":17140.0},{"date":"2023-04-24","close":17080.0},{"date":"2023-04-25","close":16580.0},{"date":"2023-04-26","close":16400.0},{"date":"2023-04-27","close":16510.0},{"date":"2023-04-28","close":16400.0},{"date":"2023-05-02","close":16140.0},{"date":"2023-05-03","close":16400.0},{"date":"2023-05-04","close":16000.0},{"date":"2023-05-08","close":16360.0},{"date":"2023-05-09","close":15690.0},{"date":"2023-05-10","close":15450.0},{"date":"2023-05-11","close":15320.0},{"date":"2023-05-12","close":15400.0},{"date":"2023-05-15","close":14920.0},{"date":"2023-05-16","close":14830.0},{"date":"2023-05-17","close":15300.0},{"date":"2023-05-18","close":15580.0},{"date":"2023-05-19","close":16340.0},{"date":"2023-05-22","close":16710.0},{"date":"2023-05-23","close":21700.0},{"date":"2023-05-24","close":20800.0},{"date":"2023-05-25","close":20850.0},{"date":"2023-05-26","close":19750.0},{"date":"2023-05-30","close":19960.0},{"date":"2023-05-31","close":19440.0},{"date":"2023-06-01","close":19780.0},{"date":"2023-06-02","close":19400.0},{"date":"2023-06-05","close":19600.0},{"date":"2023-06-07","close":19800.0},{"date":"2023-06-08","close":19960.0},{"date":"2023-06-09","close":20000.0},{"date":"2023-06-12","close":19880.0},{"date":"2023-06-13","close":20750.0},{"date":"2023-06-14","close":20100.0},{"date":"2023-06-15","close":20850.0},{"date":"2023-06-16","close":21650.0},{"date":"2023-06-19","close":20700.0},{"date":"2023-06-20","close":21650.0},{"date":"2023-06-21","close":21000.0},{"date":"2023-06-22","close":20700.0},{"date":"2023-06-23","close":20750.0},{"date":"2023-06-26","close":20600.0},{"date":"2023-06-27","close":21200.0},{"date":"2023-06-28","close":22350.0},{"date":"2023-06-29","close":22500.0},{"date":"2023-06-30","close":22200.0},{"date":"2023-07-03","close":22350.0},{"date":"2023-07-04","close":22350.0},{"date":"2023-07-05","close":21700.0},{"date":"2023-07-06","close":20700.0},{"date":"2023-07-07","close":20700.0},{"date":"2023-07-10","close":19750.0},{"date":"2023-07-11","close":20250.0},{"date":"2023-07-12","close":21200.0},{"date":"2023-07-13","close":20950.0},{"date":"2023-07-14","close":21400.0},{"date":"2023-07-17","close":23300.0},{"date":"2023-07-18","close":23000.0},{"date":"2023-07-19","close":22000.0},{"date":"2023-07-20","close":22150.0},{"date":"2023-07-21","close":21250.0},{"date":"2023-07-24","close":21250.0},{"date":"2023-07-25","close":20400.0},{"date":"2023-07-26","close":20150.0},{"date":"2023-07-27","close":19960.0},{"date":"2023-07-28","close":20450.0},{"date":"2023-07-31","close":18700.0},{"date":"2023-08-01","close":18250.0},{"date":"2023-08-02","close":17240.0},{"date":"2023-08-03","close":17540.0},{"date":"2023-08-04","close":17430.0},{"date":"2023-08-07","close":17140.0},{"date":"2023-08-08","close":16750.0},{"date":"2023-08-09","close":16790.0},{"date":"2023-08-10","close":16810.0},{"date":"2023-08-11","close":17100.0},{"date":"2023-08-14","close":16510.0},{"date":"2023-08-16","close":16220.0},{"date":"2023-08-17","close":16270.0},{"date":"2023-08-18","close":16230.0},{"date":"2023-08-21","close":16620.0},{"date":"2023-08-22","close":16370.0},{"date":"2023-08-23","close":16440.0},{"date":"2023-08-24","close":16480.0},{"date":"2023-08-25","close":16270.0},{"date":"2023-08-28","close":16520.0},{"date":"2023-08-29","close":17310.0},{"date":"2023-08-30","close":17540.0},{"date":"2023-08-31","close":17650.0},{"date":"2023-09-01","close":18110.0},{"date":"2023-09-04","close":17740.0},{"date":"2023-09-05","close":17700.0},{"date":"2023-09-06","close":17410.0},{"date":"2023-09-07","close":17260.0},{"date":"2023-09-08","close":17440.0},{"date":"2023-09-11","close":17330.0},{"date":"2023-09-12","close":17130.0},{"date":"2023-09-13","close":17020.0},{"date":"2023-09-14","close":17980.0},{"date":"2023-09-15","close":17890.0},{"date":"2023-09-18","close":17620.0},{"date":"2023-09-19","close":17720.0},{"date":"2023-09-20","close":18150.0},{"date":"2023-09-21","close":17610.0},{"date":"2023-09-22","close":17720.0},{"date":"2023-09-25","close":17550.0},{"date":"2023-09-26","close":17440.0},{"date":"2023-09-27","close":17770.0},{"date":"2023-10-04","close":17280.0},{"date":"2023-10-05","close":16680.0},{"date":"2023-10-06","close":18100.0},{"date":"2023-10-10","close":17530.0},{"date":"2023-10-11","close":17820.0},{"date":"2023-10-12","close":18320.0},{"date":"2023-10-13","close":18520.0},{"date":"2023-10-16","close":18530.0},{"date":"2023-10-17","close":18800.0},{"date":"2023-10-18","close":18010.0},{"date":"2023-10-19","close":17690.0},{"date":"2023-10-20","close":17830.0},{"date":"2023-10-23","close":17950.0},{"date":"2023-10-24","close":18640.0},{"date":"2023-10-25","close":18240.0},{"date":"2023-10-26","close":17850.0},{"date":"2023-10-27","close":18600.0},{"date":"2023-10-30","close":18940.0},{"date":"2023-10-31","close":18520.0},{"date":"2023-11-01","close":20850.0},{"date":"2023-11-02","close":20900.0},{"date":"2023-11-03","close":21000.0},{"date":"2023-11-06","close":20900.0},{"date":"2023-11-07","close":20250.0},{"date":"2023-11-08","close":20550.0},{"date":"2023-11-09","close":20050.0},{"date":"2023-11-10","close":20100.0},{"date":"2023-11-13","close":19690.0},{"date":"2023-11-14","close":19940.0},{"date":"2023-11-15","close":20250.0},{"date":"2023-11-16","close":20700.0},{"date":"2023-11-17","close":20300.0},{"date":"2023-11-20","close":20350.0},{"date":"2023-11-21","close":21100.0},{"date":"2023-11-22","close":21200.0},{"date":"2023-11-23","close":20750.0},{"date":"2023-11-24","close":20800.0},{"date":"2023-11-27","close":21200.0},{"date":"2023-11-28","close":21000.0},{"date":"2023-11-29","close":20700.0},{"date":"2023-11-30","close":20900.0},{"date":"2023-12-01","close":19950.0},{"date":"2023-12-04","close":20050.0},{"date":"2023-12-05","close":19060.0},{"date":"2023-12-06","close":19530.0},{"date":"2023-12-07","close":19020.0},{"date":"2023-12-08","close":19710.0},{"date":"2023-12-11","close":19630.0},{"date":"2023-12-12","close":19930.0},{"date":"2023-12-13","close":20250.0},{"date":"2023-12-14","close":21100.0},{"date":"2023-12-15","close":20800.0},{"date":"2023-12-18","close":20950.0},{"date":"2023-12-19","close":21650.0},{"date":"2023-12-20","close":21550.0},{"date":"2023-12-21","close":21150.0},{"date":"2023-12-22","close":21250.0},{"date":"2023-12-26","close":20900.0},{"date":"2023-12-27","close":21400.0},{"date":"2023-12-28","close":21650.0},{"date":"2024-01-02","close":23550.0},{"date":"2024-01-03","close":23800.0},{"date":"2024-01-04","close":25150.0},{"date":"2024-01-05","close":25150.0},{"date":"2024-01-08","close":25450.0},{"date":"2024-01-09","close":24900.0},{"date":"2024-01-10","close":24700.0},{"date":"2024-01-11","close":24800.0},{"date":"2024-01-12","close":23900.0},{"date":"2024-01-15","close":24450.0},{"date":"2024-01-16","close":24250.0},{"date":"2024-01-17","close":23800.0},{"date":"2024-01-18","close":24100.0},{"date":"2024-01-19","close":25300.0},{"date":"2024-01-22","close":26000.0},{"date":"2024-01-23","close":25300.0},{"date":"2024-01-24","close":25500.0},{"date":"2024-01-25","close":24600.0},{"date":"2024-01-26","close":23250.0},{"date":"2024-01-29","close":22850.0},{"date":"2024-01-30","close":23250.0},{"date":"2024-01-31","close":22100.0},{"date":"2024-02-01","close":20950.0},{"date":"2024-02-02","close":21200.0},{"date":"2024-02-05","close":22050.0},{"date":"2024-02-06","close":22000.0},{"date":"2024-02-07","close":22000.0},{"date":"2024-02-08","close":21800.0},{"date":"2024-02-13","close":23650.0},{"date":"2024-02-14","close":23650.0},{"date":"2024-02-15","close":22700.0},{"date":"2024-02-16","close":22350.0},{"date":"2024-02-19","close":22000.0},{"date":"2024-02-20","close":22100.0},{"date":"2024-02-21","close":22550.0},{"date":"2024-02-22","close":23750.0},{"date":"2024-02-23","close":23550.0},{"date":"2024-02-26","close":24350.0},{"date":"2024-02-27","close":23300.0},{"date":"2024-02-28","close":23700.0},{"date":"2024-02-29","close":23600.0},{"date":"2024-03-04","close":24450.0},{"date":"2024-03-05","close":23850.0},{"date":"2024-03-06","close":23700.0},{"date":"2024-03-07","close":23950.0},{"date":"2024-03-08","close":23500.0},{"date":"2024-03-11","close":22650.0},{"date":"2024-03-12","close":22900.0},{"date":"2024-03-13","close":22050.0},{"date":"2024-03-14","close":20950.0},{"date":"2024-03-15","close":21000.0},{"date":"2024-03-18","close":21450.0},{"date":"2024-03-19","close":21300.0},{"date":"2024-03-20","close":22200.0},{"date":"2024-03-21","close":22100.0},{"date":"2024-03-22","close":22200.0},{"date":"2024-03-25","close":21450.0},{"date":"2024-03-26","close":21850.0},{"date":"2024-03-27","close":21850.0},{"date":"2024-03-28","close":21950.0},{"date":"2024-03-29","close":22950.0},{"date":"2024-04-01","close":22300.0},{"date":"2024-04-02","close":23200.0},{"date":"2024-04-03","close":22250.0},{"date":"2024-04-04","close":22800.0},{"date":"2024-04-05","close":22150.0},{"date":"2024-04-08","close":21650.0},{"date":"2024-04-09","close":21900.0},{"date":"2024-04-11","close":22250.0},{"date":"2024-04-12","close":22400.0},{"date":"2024-04-15","close":21850.0},{"date":"2024-04-16","close":21000.0},{"date":"2024-04-17","close":21650.0},{"date":"2024-04-18","close":21600.0},{"date":"2024-04-19","close":20350.0},{"date":"2024-04-22","close":19540.0},{"date":"2024-04-23","close":19000.0},{"date":"2024-04-24","close":19410.0},{"date":"2024-04-25","close":19220.0},{"date":"2024-04-26","close":19330.0},{"date":"2024-04-29","close":19560.0},{"date":"2024-04-30","close":19420.0},{"date":"2024-05-02","close":19740.0},{"date":"2024-05-03","close":19500.0},{"date":"2024-05-07","close":19760.0},{"date":"2024-05-08","close":20000.0},{"date":"2024-05-09","close":19500.0},{"date":"2024-05-10","close":18330.0},{"date":"2024-05-13","close":18410.0},{"date":"2024-05-14","close":18800.0},{"date":"2024-05-16","close":18660.0},{"date":"2024-05-17","close":18430.0},{"date":"2024-05-20","close":18050.0},{"date":"2024-05-21","close":17980.0},{"date":"2024-05-22","close":17630.0},{"date":"2024-05-23","close":17630.0},{"date":"2024-05-24","close":17300.0},{"date":"2024-05-27","close":17670.0},{"date":"2024-05-28","close":17830.0},{"date":"2024-05-29","close":18180.0},{"date":"2024-05-30","close":17550.0},{"date":"2024-05-31","close":17690.0},{"date":"2024-06-03","close":18030.0},{"date":"2024-06-04","close":18050.0},{"date":"2024-06-05","close":18190.0},{"date":"2024-06-07","close":18510.0},{"date":"2024-06-10","close":18140.0},{"date":"2024-06-11","close":18300.0},{"date":"2024-06-12","close":18710.0},{"date":"2024-06-13","close":18930.0},{"date":"2024-06-14","close":18500.0},{"date":"2024-06-17","close":18750.0},{"date":"2024-06-18","close":19300.0},{"date":"2024-06-19","close":19640.0},{"date":"2024-06-20","close":19080.0},{"date":"2024-06-21","close":18800.0},{"date":"2024-06-24","close":18150.0},{"date":"2024-06-25","close":18190.0},{"date":"2024-06-26","close":18370.0},{"date":"2024-06-27","close":17940.0},{"date":"2024-06-28","close":18270.0},{"date":"2024-07-01","close":18240.0},{"date":"2024-07-02","close":18030.0},{"date":"2024-07-03","close":17870.0},{"date":"2024-07-04","close":18350.0},{"date":"2024-07-05","close":18660.0},{"date":"2024-07-08","close":18520.0},{"date":"2024-07-09","close":18680.0},{"date":"2024-07-10","close":18650.0},{"date":"2024-07-11","close":18320.0},{"date":"2024-07-12","close":17860.0},{"date":"2024-07-15","close":18570.0},{"date":"2024-07-16","close":18250.0},{"date":"2024-07-17","close":17350.0},{"date":"2024-07-18","close":16310.0},{"date":"2024-07-19","close":16520.0},{"date":"2024-07-22","close":15940.0},{"date":"2024-07-23","close":15810.0},{"date":"2024-07-24","close":15830.0},{"date":"2024-07-25","close":15800.0},{"date":"2024-07-26","close":15600.0},{"date":"2024-07-29","close":15400.0},{"date":"2024-07-30","close":15290.0},{"date":"2024-07-31","close":15770.0},{"date":"2024-08-01","close":15790.0},{"date":"2024-08-02","close":14600.0},{"date":"2024-08-05","close":12530.0},{"date":"2024-08-06","close":13490.0},{"date":"2024-08-07","close":13590.0},{"date":"2024-08-08","close":13500.0},{"date":"2024-08-09","close":13660.0},{"date":"2024-08-12","close":14380.0},{"date":"2024-08-13","close":14200.0},{"date":"2024-08-14","close":14690.0},{"date":"2024-08-16","close":14810.0},{"date":"2024-08-19","close":14750.0},{"date":"2024-08-20","close":14960.0},{"date":"2024-08-21","close":15050.0},{"date":"2024-08-22","close":15300.0},{"date":"2024-08-23","close":14890.0},{"date":"2024-08-26","close":14870.0},{"date":"2024-08-27","close":14580.0},{"date":"2024-08-28","close":15290.0},{"date":"2024-08-29","close":14880.0},{"date":"2024-08-30","close":14880.0},{"date":"2024-09-02","close":14220.0},{"date":"2024-09-03","close":13930.0},{"date":"2024-09-04","close":13020.0},{"date":"2024-09-05","close":12660.0},{"date":"2024-09-06","close":12260.0},{"date":"2024-09-09","close":12260.0},{"date":"2024-09-10","close":11880.0},{"date":"2024-09-11","close":11850.0},{"date":"2024-09-12","close":12340.0},{"date":"2024-09-13","close":15000.0},{"date":"2024-09-19","close":14060.0},{"date":"2024-09-20","close":13770.0},{"date":"2024-09-23","close":13430.0},{"date":"2024-09-24","close":13550.0},{"date":"2024-09-25","close":13800.0},{"date":"2024-09-26","close":14600.0},{"date":"2024-09-27","close":14180.0},{"date":"2024-09-30","close":13770.0},{"date":"2024-10-02","close":13420.0},{"date":"2024-10-04","close":13950.0},{"date":"2024-10-07","close":14400.0},{"date":"2024-10-08","close":14410.0},{"date":"2024-10-10","close":15230.0},{"date":"2024-10-11","close":14870.0},{"date":"2024-10-14","close":14870.0},{"date":"2024-10-15","close":14870.0},{"date":"2024-10-16","close":14530.0},{"date":"2024-10-17","close":14700.0},{"date":"2024-10-18","close":13940.0},{"date":"2024-10-21","close":14300.0},{"date":"2024-10-22","close":13810.0},{"date":"2024-10-23","close":14020.0},{"date":"2024-10-24","close":13400.0},{"date":"2024-10-25","close":12960.0},{"date":"2024-10-28","close":13230.0},{"date":"2024-10-29","close":12920.0},{"date":"2024-10-30","close":12590.0},{"date":"2024-10-31","close":12820.0},{"date":"2024-11-01","close":12320.0},{"date":"2024-11-04","close":12310.0},{"date":"2024-11-05","close":12200.0},{"date":"2024-11-06","close":12040.0},{"date":"2024-11-07","close":11790.0},{"date":"2024-11-08","close":11850.0},{"date":"2024-11-11","close":11000.0},{"date":"2024-11-12","close":9970.0},{"date":"2024-11-13","close":10010.0},{"date":"2024-11-14","close":9500.0},{"date":"2024-11-15","close":9610.0},{"date":"2024-11-18","close":9550.0},{"date":"2024-11-19","close":9600.0},{"date":"2024-11-20","close":9320.0},{"date":"2024-11-21","close":9290.0},{"date":"2024-11-22","close":9220.0},{"date":"2024-11-25","close":9490.0},{"date":"2024-11-26","close":9410.0},{"date":"2024-11-27","close":9080.0},{"date":"2024-11-28","close":8830.0},{"date":"2024-11-29","close":8560.0},{"date":"2024-12-02","close":8350.0},{"date":"2024-12-03","close":8540.0},{"date":"2024-12-04","close":8160.0},{"date":"2024-12-05","close":7950.0},{"date":"2024-12-06","close":7570.0},{"date":"2024-12-09","close":7280.0},{"date":"2024-12-10","close":7810.0},{"date":"2024-12-11","close":8260.0},{"date":"2024-12-12","close":8350.0},{"date":"2024-12-13","close":8540.0},{"date":"2024-12-16","close":8790.0},{"date":"2024-12-17","close":8850.0},{"date":"2024-12-18","close":8890.0},{"date":"2024-12-19","close":8600.0},{"date":"2024-12-20","close":8270.0},{"date":"2024-12-23","close":8460.0},{"date":"2024-12-24","close":8220.0},{"date":"2024-12-26","close":8020.0},{"date":"2024-12-27","close":8000.0},{"date":"2024-12-30","close":8060.0},{"date":"2025-01-02","close":8100.0},{"date":"2025-01-03","close":8590.0},{"date":"2025-01-06","close":9060.0},{"date":"2025-01-07","close":8880.0},{"date":"2025-01-08","close":9190.0},{"date":"2025-01-09","close":9100.0},{"date":"2025-01-10","close":9060.0},{"date":"2025-01-13","close":8800.0},{"date":"2025-01-14","close":8880.0},{"date":"2025-01-15","close":8740.0},{"date":"2025-01-16","close":8910.0},{"date":"2025-01-17","close":9890.0},{"date":"2025-01-20","close":10090.0},{"date":"2025-01-21","close":10000.0},{"date":"2025-01-22","close":10370.0},{"date":"2025-01-23","close":10230.0},{"date":"2025-01-24","close":10270.0},{"date":"2025-01-31","close":9560.0},{"date":"2025-02-03","close":8850.0},{"date":"2025-02-04","close":9170.0},{"date":"2025-02-05","close":9540.0},{"date":"2025-02-06","close":10280.0},{"date":"2025-02-07","close":10110.0},{"date":"2025-02-10","close":10760.0},{"date":"2025-02-11","close":10450.0},{"date":"2025-02-12","close":10300.0},{"date":"2025-02-13","close":10200.0},{"date":"2025-02-14","close":10710.0},{"date":"2025-02-17","close":10830.0},{"date":"2025-02-18","close":10780.0},{"date":"2025-02-19","close":12320.0},{"date":"2025-02-20","close":11550.0},{"date":"2025-02-21","close":11780.0},{"date":"2025-02-24","close":11680.0},{"date":"2025-02-25","close":11390.0},{"date":"2025-02-26","close":11100.0},{"date":"2025-02-27","close":10770.0},{"date":"2025-02-28","close":10350.0},{"date":"2025-03-04","close":10010.0},{"date":"2025-03-05","close":10070.0},{"date":"2025-03-06","close":9940.0},{"date":"2025-03-07","close":9950.0},{"date":"2025-03-10","close":9950.0},{"date":"2025-03-11","close":9830.0},{"date":"2025-03-12","close":10450.0},{"date":"2025-03-13","close":10150.0},{"date":"2025-03-14","close":10510.0},{"date":"2025-03-17","close":10580.0},{"date":"2025-03-18","close":10250.0},{"date":"2025-03-19","close":10400.0},{"date":"2025-03-20","close":10440.0},{"date":"2025-03-21","close":10650.0},{"date":"2025-03-24","close":10290.0},{"date":"2025-03-25","close":10020.0},{"date":"2025-03-26","close":10010.0},{"date":"2025-03-27","close":9810.0},{"date":"2025-03-28","close":9430.0},{"date":"2025-03-31","close":8900.0},{"date":"2025-04-01","close":9220.0},{"date":"2025-04-02","close":9150.0},{"date":"2025-04-03","close":8800.0},{"date":"2025-04-04","close":8540.0},{"date":"2025-04-07","close":7900.0},{"date":"2025-04-08","close":7830.0},{"date":"2025-04-09","close":7510.0},{"date":"2025-04-10","close":8070.0},{"date":"2025-04-11","close":8400.0},{"date":"2025-04-14","close":8380.0},{"date":"2025-04-15","close":8480.0},{"date":"2025-04-16","close":8260.0},{"date":"2025-04-17","close":8400.0},{"date":"2025-04-18","close":8360.0},{"date":"2025-04-21","close":8300.0},{"date":"2025-04-22","close":8280.0},{"date":"2025-04-23","close":8410.0},{"date":"2025-04-24","close":8480.0},{"date":"2025-04-25","close":8710.0},{"date":"2025-04-28","close":8470.0},{"date":"2025-04-29","close":8410.0},{"date":"2025-04-30","close":8250.0},{"date":"2025-05-02","close":8280.0},{"date":"2025-05-07","close":8200.0},{"date":"2025-05-08","close":7930.0},{"date":"2025-05-09","close":7900.0},{"date":"2025-05-12","close":8290.0},{"date":"2025-05-13","close":8250.0},{"date":"2025-05-14","close":8420.0},{"date":"2025-05-15","close":9200.0},{"date":"2025-05-16","close":9950.0},{"date":"2025-05-19","close":9580.0},{"date":"2025-05-20","close":9270.0},{"date":"2025-05-21","close":9190.0},{"date":"2025-05-22","close":8820.0},{"date":"2025-05-23","close":8860.0},{"date":"2025-05-26","close":9210.0},{"date":"2025-05-27","close":9080.0},{"date":"2025-05-28","close":8970.0},{"date":"2025-05-29","close":9000.0},{"date":"2025-05-30","close":9030.0},{"date":"2025-06-02","close":9110.0},{"date":"2025-06-04","close":9090.0},{"date":"2025-06-05","close":9270.0},{"date":"2025-06-09","close":9330.0},{"date":"2025-06-10","close":9230.0},{"date":"2025-06-11","close":9600.0},{"date":"2025-06-12","close":9450.0},{"date":"2025-06-13","close":9080.0},{"date":"2025-06-16","close":8820.0},{"date":"2025-06-17","close":8710.0},{"date":"2025-06-18","close":8790.0},{"date":"2025-06-19","close":8830.0},{"date":"2025-06-20","close":8940.0},{"date":"2025-06-23","close":8620.0},{"date":"2025-06-24","close":8920.0},{"date":"2025-06-25","close":9200.0},{"date":"2025-06-26","close":9190.0},{"date":"2025-06-27","close":9030.0},{"date":"2025-06-30","close":8890.0},{"date":"2025-07-01","close":8800.0},{"date":"2025-07-02","close":8630.0},{"date":"2025-07-03","close":9090.0},{"date":"2025-07-04","close":8900.0},{"date":"2025-07-07","close":8790.0},{"date":"2025-07-08","close":8740.0},{"date":"2025-07-09","close":8880.0},{"date":"2025-07-10","close":8910.0},{"date":"2025-07-11","close":9100.0},{"date":"2025-07-14","close":8910.0},{"date":"2025-07-15","close":9600.0},{"date":"2025-07-16","close":9800.0},{"date":"2025-07-17","close":9730.0},{"date":"2025-07-18","close":9470.0},{"date":"2025-07-21","close":9460.0},{"date":"2025-07-22","close":9310.0},{"date":"2025-07-23","close":9400.0},{"date":"2025-07-24","close":9270.0},{"date":"2025-07-25","close":9220.0},{"date":"2025-07-28","close":9620.0},{"date":"2025-07-29","close":9820.0},{"date":"2025-07-30","close":10100.0},{"date":"2025-07-31","close":9960.0},{"date":"2025-08-01","close":10000.0},{"date":"2025-08-04","close":9970.0},{"date":"2025-08-05","close":10350.0},{"date":"2025-08-06","close":10230.0},{"date":"2025-08-07","close":10230.0},{"date":"2025-08-08","close":10290.0},{"date":"2025-08-11","close":10600.0},{"date":"2025-08-12","close":10540.0},{"date":"2025-08-13","close":10700.0},{"date":"2025-08-14","close":10550.0},{"date":"2025-08-18","close":10280.0},{"date":"2025-08-19","close":10230.0},{"date":"2025-08-20","close":10220.0},{"date":"2025-08-21","close":10070.0},{"date":"2025-08-22","close":10260.0},{"date":"2025-08-25","close":10440.0},{"date":"2025-08-26","close":11070.0},{"date":"2025-08-27","close":10950.0},{"date":"2025-08-28","close":11070.0},{"date":"2025-08-29","close":11300.0},{"date":"2025-09-01","close":10570.0},{"date":"2025-09-02","close":10520.0},{"date":"2025-09-03","close":10900.0},{"date":"2025-09-04","close":10970.0},{"date":"2025-09-05","close":11550.0},{"date":"2025-09-08","close":11930.0},{"date":"2025-09-09","close":11910.0},{"date":"2025-09-10","close":12100.0},{"date":"2025-09-11","close":11940.0},{"date":"2025-09-12","close":12140.0},{"date":"2025-09-15","close":12170.0},{"date":"2025-09-16","close":12300.0},{"date":"2025-09-17","close":12200.0},{"date":"2025-09-18","close":12890.0},{"date":"2025-09-19","close":13700.0},{"date":"2025-09-22","close":13460.0},{"date":"2025-09-23","close":13350.0},{"date":"2025-09-24","close":14340.0},{"date":"2025-09-25","close":14420.0},{"date":"2025-09-26","close":13850.0},{"date":"2025-09-29","close":14890.0},{"date":"2025-09-30","close":13880.0},{"date":"2025-10-01","close":14000.0},{"date":"2025-10-02","close":14110.0},{"date":"2025-10-10","close":14100.0},{"date":"2025-10-13","close":13800.0},{"date":"2025-10-14","close":13190.0},{"date":"2025-10-15","close":13440.0},{"date":"2025-10-16","close":13280.0},{"date":"2025-10-17","close":13370.0},{"date":"2025-10-20","close":14390.0},{"date":"2025-10-21","close":14980.0},{"date":"2025-10-22","close":15600.0},{"date":"2025-10-23","close":15200.0},{"date":"2025-10-24","close":14970.0},{"date":"2025-10-27","close":16040.0},{"date":"2025-10-28","close":15180.0},{"date":"2025-10-29","close":15200.0},{"date":"2025-10-30","close":15030.0},{"date":"2025-10-31","close":14890.0},{"date":"2025-11-03","close":14750.0},{"date":"2025-11-04","close":14420.0},{"date":"2025-11-05","close":14120.0},{"date":"2025-11-06","close":15020.0},{"date":"2025-11-07","close":14250.0},{"date":"2025-11-10","close":14190.0},{"date":"2025-11-11","close":13930.0},{"date":"2025-11-12","close":13480.0},{"date":"2025-11-13","close":14100.0},{"date":"2025-11-14","close":12960.0},{"date":"2025-11-17","close":12870.0},{"date":"2025-11-18","close":12140.0},{"date":"2025-11-19","close":12060.0},{"date":"2025-11-20","close":12340.0},{"date":"2025-11-21","close":11860.0},{"date":"2025-11-24","close":11480.0},{"date":"2025-11-25","close":12200.0},{"date":"2025-11-26","close":12300.0},{"date":"2025-11-27","close":13100.0},{"date":"2025-11-28","close":12840.0},{"date":"2025-12-01","close":13110.0},{"date":"2025-12-02","close":13070.0},{"date":"2025-12-03","close":13110.0},{"date":"2025-12-04","close":12770.0},{"date":"2025-12-05","close":13120.0},{"date":"2025-12-08","close":13250.0},{"date":"2025-12-09","close":13450.0},{"date":"2025-12-10","close":13650.0},{"date":"2025-12-11","close":13830.0},{"date":"2025-12-12","close":13900.0},{"date":"2025-12-15","close":13170.0},{"date":"2025-12-16","close":12860.0},{"date":"2025-12-17","close":12910.0},{"date":"2025-12-18","close":12620.0},{"date":"2025-12-19","close":12910.0},{"date":"2025-12-22","close":13090.0},{"date":"2025-12-23","close":12830.0},{"date":"2025-12-24","close":12850.0},{"date":"2025-12-26","close":12990.0},{"date":"2025-12-29","close":13320.0},{"date":"2025-12-30","close":13570.0},{"date":"2026-01-02","close":14380.0},{"date":"2026-01-05","close":14980.0},{"date":"2026-01-06","close":15590.0},{"date":"2026-01-07","close":15490.0},{"date":"2026-01-08","close":14810.0},{"date":"2026-01-09","close":14450.0},{"date":"2026-01-12","close":13930.0},{"date":"2026-01-13","close":13830.0},{"date":"2026-01-14","close":13910.0},{"date":"2026-01-15","close":13570.0},{"date":"2026-01-16","close":13110.0},{"date":"2026-01-19","close":13300.0},{"date":"2026-01-20","close":13750.0},{"date":"2026-01-21","close":13390.0},{"date":"2026-01-22","close":13780.0},{"date":"2026-01-23","close":13570.0},{"date":"2026-01-26","close":13950.0},{"date":"2026-01-27","close":14100.0},{"date":"2026-01-28","close":14830.0},{"date":"2026-01-29","close":15180.0},{"date":"2026-01-30","close":15860.0},{"date":"2026-02-02","close":14650.0},{"date":"2026-02-03","close":15100.0},{"date":"2026-02-04","close":15400.0},{"date":"2026-02-05","close":14940.0},{"date":"2026-02-06","close":15350.0},{"date":"2026-02-09","close":16370.0},{"date":"2026-02-10","close":16400.0},{"date":"2026-02-11","close":15850.0},{"date":"2026-02-12","close":15470.0},{"date":"2026-02-13","close":15350.0},{"date":"2026-02-19","close":16420.0},{"date":"2026-02-20","close":15810.0},{"date":"2026-02-23","close":15960.0},{"date":"2026-02-24","close":16140.0},{"date":"2026-02-25","close":15800.0},{"date":"2026-02-26","close":16140.0},{"date":"2026-02-27","close":15590.0},{"date":"2026-03-03","close":14890.0},{"date":"2026-03-04","close":13160.0},{"date":"2026-03-05","close":14690.0},{"date":"2026-03-06","close":15600.0},{"date":"2026-03-09","close":13410.0},{"date":"2026-03-10","close":14030.0},{"date":"2026-03-11","close":14300.0},{"date":"2026-03-12","close":14100.0},{"date":"2026-03-13","close":13840.0},{"date":"2026-03-16","close":14620.0},{"date":"2026-03-17","close":15240.0},{"date":"2026-03-18","close":15600.0},{"date":"2026-03-19","close":16790.0},{"date":"2026-03-20","close":16260.0},{"date":"2026-03-23","close":15180.0},{"date":"2026-03-24","close":15010.0},{"date":"2026-03-25","close":15310.0},{"date":"2026-03-26","close":14370.0},{"date":"2026-03-27","close":14410.0},{"date":"2026-03-30","close":13400.0},{"date":"2026-03-31","close":12460.0},{"date":"2026-04-01","close":13390.0},{"date":"2026-04-02","close":12470.0},{"date":"2026-04-03","close":12880.0},{"date":"2026-04-06","close":12540.0},{"date":"2026-04-07","close":12490.0},{"date":"2026-04-08","close":13600.0},{"date":"2026-04-09","close":13480.0},{"date":"2026-04-10","close":14260.0},{"date":"2026-04-13","close":14520.0},{"date":"2026-04-14","close":14550.0},{"date":"2026-04-15","close":15450.0},{"date":"2026-04-16","close":16240.0},{"date":"2026-04-17","close":16950.0},{"date":"2026-04-20","close":15920.0},{"date":"2026-04-21","close":15930.0},{"date":"2026-04-22","close":16350.0},{"date":"2026-04-23","close":16000.0},{"date":"2026-04-24","close":17750.0},{"date":"2026-04-27","close":17860.0},{"date":"2026-04-28","close":17560.0},{"date":"2026-04-29","close":18000.0},{"date":"2026-04-30","close":17850.0},{"date":"2026-05-04","close":18150.0},{"date":"2026-05-06","close":18070.0},{"date":"2026-05-07","close":18150.0},{"date":"2026-05-08","close":17940.0},{"date":"2026-05-11","close":17660.0},{"date":"2026-05-12","close":16970.0},{"date":"2026-05-13","close":17790.0},{"date":"2026-05-14","close":17690.0},{"date":"2026-05-15","close":16080.0},{"date":"2026-05-18","close":15600.0},{"date":"2026-05-19","close":14680.0},{"date":"2026-05-20","close":14620.0},{"date":"2026-05-21","close":16000.0},{"date":"2026-05-22","close":16700.0},{"date":"2026-05-26","close":16560.0},{"date":"2026-05-27","close":15500.0},{"date":"2026-05-28","close":14590.0},{"date":"2026-05-29","close":14540.0},{"date":"2026-06-01","close":13570.0},{"date":"2026-06-02","close":13270.0},{"date":"2026-06-04","close":13980.0},{"date":"2026-06-05","close":13220.0},{"date":"2026-06-08","close":11690.0},{"date":"2026-06-09","close":12930.0},{"date":"2026-06-10","close":12350.0},{"date":"2026-06-11","close":13460.0},{"date":"2026-06-12","close":15150.0},{"date":"2026-06-15","close":12800.0},{"date":"2026-06-16","close":13140.0},{"date":"2026-06-17","close":12940.0},{"date":"2026-06-18","close":12520.0},{"date":"2026-06-19","close":12110.0},{"date":"2026-06-22","close":12380.0},{"date":"2026-06-23","close":13140.0},{"date":"2026-06-24","close":11700.0},{"date":"2026-06-25","close":11730.0},{"date":"2026-06-26","close":11780.0},{"date":"2026-06-29","close":11170.0},{"date":"2026-06-30","close":12040.0},{"date":"2026-07-01","close":12960.0},{"date":"2026-07-02","close":11480.0},{"date":"2026-07-03","close":11550.0},{"date":"2026-07-06","close":10710.0},{"date":"2026-07-07","close":11140.0},{"date":"2026-07-08","close":10240.0},{"date":"2026-07-09","close":9940.0},{"date":"2026-07-10","close":10680.0},{"date":"2026-07-13","close":10120.0},{"date":"2026-07-14","close":10380.0},{"date":"2026-07-15","close":10850.0},{"date":"2026-07-16","close":10860.0},{"date":"2026-07-20","close":10220.0},{"date":"2026-07-21","close":9890.0},{"date":"2026-07-22","close":9840.0},{"date":"2026-07-23","close":10140.0},{"date":"2026-07-24","close":9500.0},{"date":"2026-07-27","close":9460.0},{"date":"2026-07-28","close":8480.0},{"date":"2026-07-29","close":7620.0},{"date":"2026-07-30","close":7330.0},{"date":"2026-07-31","close":8560.0},{"date":"2026-08-03","close":9470.0},{"date":"2026-08-04","close":9440.0},{"date":"2026-08-05","close":10000.0},{"date":"2026-08-06","close":9870.0},{"date":"2026-08-07","close":9680.0},{"date":"2026-08-10","close":10060.0},{"date":"2026-08-11","close":10380.0},{"date":"2026-08-12","close":10550.0},{"date":"2026-08-13","close":10480.0},{"date":"2026-08-14","close":10180.0},{"date":"2026-08-18","close":10100.0},{"date":"2026-08-19","close":9690.0},{"date":"2026-08-20","close":10100.0},{"date":"2026-08-21","close":9680.0},{"date":"2026-08-24","close":9830.0},{"date":"2026-08-25","close":10100.0},{"date":"2026-08-26","close":10080.0},{"date":"2026-08-27","close":10080.0},{"date":"2026-08-28","close":9960.0},{"date":"2026-08-31","close":9840.0},{"date":"2026-09-01","close":9580.0},{"date":"2026-09-02","close":9430.0},{"date":"2026-09-03","close":9360.0},{"date":"2026-09-04","close":9440.0},{"date":"2026-09-07","close":9360.0},{"date":"2026-09-08","close":9120.0},{"date":"2026-09-09","close":9050.0},{"date":"2026-09-10","close":8900.0},{"date":"2026-09-11","close":8980.0},{"date":"2026-09-14","close":8610.0},{"date":"2026-09-15","close":8910.0},{"date":"2026-09-16","close":9250.0},{"date":"2026-09-17","close":9810.0},{"date":"2026-09-18","close":10050.0},{"date":"2026-09-21","close":10380.0},{"date":"2026-09-22","close":10530.0},{"date":"2026-09-23","close":10690.0},{"date":"2026-09-28","close":10400.0},{"date":"2026-09-29","close":10350.0},{"date":"2026-09-30","close":10770.0},{"date":"2026-10-01","close":11060.0},{"date":"2026-10-02","close":11330.0},{"date":"2026-10-06","close":12030.0},{"date":"2026-10-07","close":11500.0},{"date":"2026-10-08","close":12290.0},{"date":"2026-10-12","close":11290.0},{"date":"2026-10-13","close":11410.0},{"date":"2026-10-14","close":10700.0},{"date":"2026-10-15","close":9540.0},{"date":"2026-10-16","close":9980.0},{"date":"2026-10-19","close":10180.0},{"date":"2026-10-20","close":9800.0},{"date":"2026-10-21","close":10150.0},{"date":"2026-10-22","close":9640.0},{"date":"2026-10-23","close":9200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-12915.0,"foreign_net":12913.0,"institution_net":2.0},{"date":"2026-10-21","retail_net":3626.0,"foreign_net":-3626.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":810.0,"foreign_net":-811.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":1801.0,"foreign_net":-1801.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":2493.0,"foreign_net":-1191.0,"institution_net":-1302.0},{"date":"2026-10-15","retail_net":-2202.0,"foreign_net":2199.0,"institution_net":3.0},{"date":"2026-10-14","retail_net":12727.0,"foreign_net":-12728.0,"institution_net":1.0},{"date":"2026-10-13","retail_net":-4006.0,"foreign_net":4264.0,"institution_net":-258.0},{"date":"2026-10-12","retail_net":6046.0,"foreign_net":-6306.0,"institution_net":260.0},{"date":"2026-10-08","retail_net":-15602.0,"foreign_net":17403.0,"institution_net":-1801.0},{"date":"2026-10-07","retail_net":5861.0,"foreign_net":-4262.0,"institution_net":-1599.0},{"date":"2026-10-06","retail_net":-8957.0,"foreign_net":9452.0,"institution_net":-495.0},{"date":"2026-10-02","retail_net":600.0,"foreign_net":-1034.0,"institution_net":434.0},{"date":"2026-10-01","retail_net":-13636.0,"foreign_net":15136.0,"institution_net":-1500.0},{"date":"2026-09-30","retail_net":3364.0,"foreign_net":-3257.0,"institution_net":-107.0},{"date":"2026-09-29","retail_net":-2392.0,"foreign_net":2387.0,"institution_net":5.0},{"date":"2026-09-28","retail_net":-1020.0,"foreign_net":1010.0,"institution_net":10.0},{"date":"2026-09-23","retail_net":-18664.0,"foreign_net":18664.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-2987.0,"foreign_net":-2778.0,"institution_net":5765.0},{"date":"2026-09-21","retail_net":-14287.0,"foreign_net":14286.0,"institution_net":1.0},{"date":"2026-09-18","retail_net":-4866.0,"foreign_net":4572.0,"institution_net":294.0},{"date":"2026-09-17","retail_net":2464.0,"foreign_net":-2464.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-4544.0,"foreign_net":4918.0,"institution_net":-374.0},{"date":"2026-09-15","retail_net":-1476.0,"foreign_net":526.0,"institution_net":950.0},{"date":"2026-09-14","retail_net":4578.0,"foreign_net":-4105.0,"institution_net":-473.0},{"date":"2026-09-11","retail_net":-1134.0,"foreign_net":2417.0,"institution_net":-1283.0},{"date":"2026-09-10","retail_net":274.0,"foreign_net":-926.0,"institution_net":652.0},{"date":"2026-09-09","retail_net":3751.0,"foreign_net":-3751.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":759.0,"foreign_net":-759.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-447.0,"foreign_net":447.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-12915.0,"foreign_net":12913.0,"institution_net":2.0},"d3":{"retail_net":-8479.0,"foreign_net":8476.0,"institution_net":3.0},"d7":{"retail_net":6340.0,"foreign_net":-5045.0,"institution_net":-1295.0},"d14":{"retail_net":-23354.0,"foreign_net":29608.0,"institution_net":-6254.0},"d30":{"retail_net":-59981.0,"foreign_net":60795.0,"institution_net":-814.0}},"analysis":"최근 5일 외국인 순매수 5484.00, 기관 순매수 -1299.00. 30일 누적: 외국인 6.08만, 기관 -814.00.","foreign_flow":5484.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1299.0},"insider_trades":[],"price_analysis":{"current":9790.0,"low_30d":8560.0,"support":8969.0,"high_30d":12650.0,"change_1d":1.4,"change_7d":-3.8,"change_30d":7.3,"resistance":12241.0,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.35,"per":119.28,"quarter":"2024-Q2"},{"pbr":4.07,"per":131.43,"quarter":"2024-Q3"},{"pbr":2.44,"per":null,"quarter":"2024-Q4"},{"pbr":2.59,"per":null,"quarter":"2025-Q1"},{"pbr":2.59,"per":null,"quarter":"2025-Q2"},{"pbr":3.96,"per":null,"quarter":"2025-Q3"},{"pbr":3.81,"per":150.95,"quarter":"2025-Q4"},{"pbr":3.48,"per":60.96,"quarter":"2026-Q1"},{"pbr":3.34,"per":52.07,"quarter":"2026-Q2"},{"pbr":1.57,"per":42.34,"quarter":"현재"}],"timeline":[{"close":18270.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13770.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8060.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8900.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8890.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13880.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13570.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12460.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":12040.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.51,"pbr_5y_low":2.44,"per_5y_avg":102.94,"per_5y_low":52.07,"current_pbr":1.57,"current_per":42.34,"pbr_5y_high":5.35,"per_5y_high":150.95,"pbr_5y_median":3.48,"per_5y_median":119.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +12.9%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 42.34x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.58,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.56,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.46,"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":20.36,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.06,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.35,"per":119.28,"close":18270.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.07,"per":131.43,"close":13770.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.44,"per":null,"close":8060.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.59,"per":null,"close":8900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.59,"per":null,"close":8890.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.96,"per":null,"close":13880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.81,"per":150.95,"close":13570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.48,"per":60.96,"close":12460.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.34,"per":52.07,"close":12040.0,"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":"42.3배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":37.0,"pbr":null,"per":null,"roa":0.0023484864735684183,"roe":0.005777675277788735,"revenue":26766057171.0,"market_cap":null,"net_income":460659905.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2036006334135914,"total_assets":196151823817.0,"total_equity":79731013401.0,"profit_margin":0.017210600054277228,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1838067680.0,"operating_margin":0.06867158910470669},{"eps":20.93,"pbr":2.58,"per":176.89,"roa":0.0014827469921762366,"roe":0.00338131782995206,"revenue":23716544526.0,"market_cap":203700000000.0,"net_income":267865633.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18912698597735006,"total_assets":180654983226.0,"total_equity":79219300424.0,"profit_margin":0.011294462930986593,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":802268579.0,"operating_margin":0.03382738063382244},{"eps":55.13,"pbr":null,"per":null,"roa":0.003975075454107426,"roe":0.008955433923684067,"revenue":23920774739.0,"market_cap":null,"net_income":705610632.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18657061607305495,"total_assets":177508739179.0,"total_equity":78791339204.0,"profit_margin":0.029497816843264076,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1004948983.0,"operating_margin":0.04201155664751733},{"eps":118.15,"pbr":null,"per":null,"roa":0.008472748484144704,"roe":0.019481212081490375,"revenue":21875816100.0,"market_cap":null,"net_income":1512068878.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1949210709446401,"total_assets":178462618220.0,"total_equity":77616776188.0,"profit_margin":0.06912056999784341,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1380120275.0,"operating_margin":0.06308885888833195},{"eps":10.18,"pbr":null,"per":null,"roa":0.0007502668942433276,"roe":0.0017141975312461805,"revenue":21942532902.0,"market_cap":null,"net_income":130238143.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1900743839659391,"total_assets":173589084097.0,"total_equity":75976158305.0,"profit_margin":0.005935419743093066,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1607621477.0,"operating_margin":0.07326508221179287},{"eps":-93.56,"pbr":null,"per":null,"roa":-0.006760071780013901,"roe":-0.01575051034423391,"revenue":19844680477.0,"market_cap":null,"net_income":-1197350003.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17706582477216068,"total_assets":177120900778.0,"total_equity":76019759159.0,"profit_margin":-0.0603360686198868,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-65224552.0,"operating_margin":-0.003286752441068291},{"eps":-166.97,"pbr":null,"per":null,"roa":-0.01320565531588047,"roe":-0.02919190541930099,"revenue":20828638395.0,"market_cap":null,"net_income":-2136900796.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09068705784692269,"total_assets":161817096152.0,"total_equity":73201826510.0,"profit_margin":-0.1025943585689678,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2053140288.0,"operating_margin":-0.09857294793176997},{"eps":-42.4,"pbr":null,"per":null,"roa":-0.003244246986001761,"roe":-0.007240447795795052,"revenue":19286732748.0,"market_cap":null,"net_income":-542654339.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16935910341468896,"total_assets":167266654278.0,"total_equity":74947621239.0,"profit_margin":-0.028136146546452887,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-189389445.0,"operating_margin":-0.009819674875706428},{"eps":-11.8,"pbr":null,"per":null,"roa":-0.0009491838571976435,"roe":-0.00199763111805098,"revenue":19521894563.0,"market_cap":null,"net_income":-151002990.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17863808457451713,"total_assets":159087187224.0,"total_equity":75591028111.0,"profit_margin":-0.0077350581682885,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-224407242.0,"operating_margin":-0.01149515695189343},{"eps":43.81,"pbr":null,"per":null,"roa":0.0037396544640401286,"roe":0.007416434797873392,"revenue":17736362516.0,"market_cap":null,"net_income":560664177.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21896958761958585,"total_assets":149924059132.0,"total_equity":75597533354.0,"profit_margin":0.03161100121257806,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":404467375.0,"operating_margin":0.022804415202673567},{"eps":115.16,"pbr":null,"per":null,"roa":0.010964326010614747,"roe":0.019709894283737185,"revenue":17900974710.0,"market_cap":null,"net_income":1473796615.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20715110439927548,"total_assets":134417438297.0,"total_equity":74774455600.0,"profit_margin":0.08233052327461782,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":568638936.0,"operating_margin":0.031765808578140826},{"eps":6.0,"pbr":null,"per":null,"roa":0.0005885432667386406,"roe":0.0009713980212957805,"revenue":15551619465.0,"market_cap":null,"net_income":71631946.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19542629170164047,"total_assets":121710586202.0,"total_equity":73741087000.0,"profit_margin":0.0046060763100082705,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":61821090.0,"operating_margin":0.003975218795645859}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":153.17,"per":119.28,"date":"2024-06","close":18270.0,"source":"reported"},{"eps":153.17,"per":102.96,"date":"2024-07","close":15770.0,"source":"reported"},{"eps":153.17,"per":97.15,"date":"2024-08","close":14880.0,"source":"reported"},{"eps":104.77,"per":131.43,"date":"2024-09","close":13770.0,"source":"reported"},{"eps":104.77,"per":122.36,"date":"2024-10","close":12820.0,"source":"reported"},{"eps":104.77,"per":81.7,"date":"2024-11","close":8560.0,"source":"reported"},{"eps":89.9,"per":150.95,"date":"2025-12","close":13570.0,"source":"reported"},{"eps":89.9,"per":176.42,"date":"2026-01","close":15860.0,"source":"reported"},{"eps":89.9,"per":173.41,"date":"2026-02","close":15590.0,"source":"reported"},{"eps":204.39,"per":60.96,"date":"2026-03","close":12460.0,"source":"reported"},{"eps":204.39,"per":87.33,"date":"2026-04","close":17850.0,"source":"reported"},{"eps":204.39,"per":71.14,"date":"2026-05","close":14540.0,"source":"reported"},{"eps":231.21,"per":52.07,"date":"2026-06","close":12040.0,"source":"reported"},{"eps":231.21,"per":37.02,"date":"2026-07","close":8560.0,"source":"reported"},{"eps":231.21,"per":42.56,"date":"2026-08","close":9840.0,"source":"reported"},{"eps":231.21,"per":46.58,"date":"2026-09","close":10770.0,"source":"reported"},{"eps":231.21,"per":39.79,"date":"2026-10","close":9200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":93.71,"std":44.67,"count":17,"current":39.79,"lower_1sd":49.04,"upper_1sd":138.38},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"비씨엔씨","phase":"above-fold","symbol_resolved":true}