{"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":"2026-10-23T09:52:43.254596+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.0,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":151.7,"direction":"higher_better","percentile":92}],"summary":"매출 +12.0%","percentile":78},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":51.9,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":36.3,"direction":"higher_better","percentile":82}],"summary":"RSI 52","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 57.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":14.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 14.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.29,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.22,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.9,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 1.2x","percentile":37}},"signals":[],"summary":"아스플로(159010)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 4233.94억. 현재가 31,750원, 전일 대비 +5.7%, 30일 +36.3%. PER 57.6배 / ROE 14.5%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 25.62만, 기관 순매수 7.99만.","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":["이동평균선 정배열 상승 추세","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":1468.0476943675894,"grade":"C","trend":"상승","atr_14":3246.4285714285716,"rsi_14":51.87499999999999,"sma_20":29807.5,"sma_60":23361.333333333332,"comment":"상승 추세, RSI 52","analysis":"RSI(14) 51.9로 중립 구간입니다. MACD(1468.05)가 시그널선(1928.12)을 하회합니다(데드크로스). 현재가가 SMA20(29808)과 SMA60(23361) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 24419~35196 (현재 위치 68%).","bb_lower":24419.153778755488,"bb_upper":35195.84622124451,"macd_signal":1928.1208649619691},"change_pct":6.16,"chart_data":[{"date":"2024-10-23","open":6440,"high":6510,"low":6350,"close":6350,"volume":41395,"rsi_14":4.9,"sma_20":7068.0,"sma_60":7776.5,"sma_120":8972.67},{"date":"2024-10-24","open":6310,"high":6370,"low":6110,"close":6180,"volume":31199,"rsi_14":4.39,"sma_20":7004.0,"sma_60":7730.5,"sma_120":8930.08},{"date":"2024-10-25","open":6220,"high":6500,"low":6090,"close":6180,"volume":23503,"rsi_14":4.67,"sma_20":6942.0,"sma_60":7683.33,"sma_120":8887.92},{"date":"2024-10-28","open":6120,"high":6330,"low":6110,"close":6280,"volume":12947,"rsi_14":10.53,"sma_20":6885.5,"sma_60":7638.5,"sma_120":8847.42},{"date":"2024-10-29","open":6130,"high":6200,"low":5960,"close":6090,"volume":40613,"rsi_14":9.52,"sma_20":6813.0,"sma_60":7591.17,"sma_120":8804.08},{"date":"2024-10-30","open":6030,"high":6130,"low":5890,"close":5970,"volume":21629,"rsi_14":8.7,"sma_20":6737.5,"sma_60":7542.0,"sma_120":8760.08},{"date":"2024-10-31","open":5970,"high":6050,"low":5800,"close":5970,"volume":15075,"rsi_14":8.89,"sma_20":6672.5,"sma_60":7495.67,"sma_120":8716.08},{"date":"2024-11-01","open":6000,"high":6030,"low":5640,"close":5690,"volume":33997,"rsi_14":7.74,"sma_20":6596.0,"sma_60":7444.33,"sma_120":8671.0},{"date":"2024-11-04","open":5700,"high":5750,"low":5530,"close":5560,"volume":37369,"rsi_14":7.32,"sma_20":6516.5,"sma_60":7389.17,"sma_120":8622.33},{"date":"2024-11-05","open":5560,"high":5760,"low":5470,"close":5490,"volume":70199,"rsi_14":7.27,"sma_20":6432.0,"sma_60":7340.17,"sma_120":8571.25},{"date":"2024-11-06","open":5600,"high":5970,"low":5140,"close":5290,"volume":195458,"rsi_14":5.98,"sma_20":6341.0,"sma_60":7307.83,"sma_120":8519.25},{"date":"2024-11-07","open":5400,"high":5400,"low":5160,"close":5330,"volume":39976,"rsi_14":9.09,"sma_20":6252.0,"sma_60":7257.5,"sma_120":8470.83},{"date":"2024-11-08","open":5280,"high":5400,"low":5210,"close":5350,"volume":37273,"rsi_14":9.64,"sma_20":6165.5,"sma_60":7207.5,"sma_120":8425.17},{"date":"2024-11-11","open":5350,"high":5350,"low":4975,"close":4990,"volume":65756,"rsi_14":9.04,"sma_20":6065.0,"sma_60":7155.83,"sma_120":8376.58},{"date":"2024-11-12","open":4990,"high":4990,"low":4755,"close":4815,"volume":46557,"rsi_14":8.63,"sma_20":5957.75,"sma_60":7098.58,"sma_120":8326.79},{"date":"2024-11-13","open":4815,"high":4835,"low":4640,"close":4695,"volume":39946,"rsi_14":8.86,"sma_20":5847.5,"sma_60":7037.33,"sma_120":8277.33},{"date":"2024-11-14","open":4795,"high":4800,"low":4655,"close":4665,"volume":17297,"rsi_14":8.72,"sma_20":5735.25,"sma_60":6976.92,"sma_120":8233.71},{"date":"2024-11-15","open":4665,"high":4830,"low":4610,"close":4815,"volume":17867,"rsi_14":11.14,"sma_20":5642.0,"sma_60":6918.17,"sma_120":8192.17},{"date":"2024-11-18","open":4815,"high":4905,"low":4755,"close":4785,"volume":17249,"rsi_14":12.17,"sma_20":5546.75,"sma_60":6858.25,"sma_120":8149.79},{"date":"2024-11-19","open":4810,"high":4810,"low":4625,"close":4630,"volume":15500,"rsi_14":11.93,"sma_20":5456.25,"sma_60":6796.25,"sma_120":8106.38},{"date":"2024-11-20","open":4630,"high":4655,"low":4535,"close":4610,"volume":24622,"rsi_14":11.8,"sma_20":5369.25,"sma_60":6726.92,"sma_120":8064.88},{"date":"2024-11-21","open":4565,"high":4795,"low":4565,"close":4680,"volume":18717,"rsi_14":17.83,"sma_20":5294.25,"sma_60":6659.25,"sma_120":8022.04},{"date":"2024-11-22","open":4640,"high":4970,"low":4595,"close":4880,"volume":16970,"rsi_14":29.27,"sma_20":5229.25,"sma_60":6597.75,"sma_120":7978.54},{"date":"2024-11-25","open":4905,"high":4925,"low":4700,"close":4785,"volume":67762,"rsi_14":28.83,"sma_20":5154.5,"sma_60":6535.17,"sma_120":7935.0},{"date":"2024-11-26","open":4785,"high":4885,"low":4675,"close":4785,"volume":20374,"rsi_14":32.76,"sma_20":5089.25,"sma_60":6476.75,"sma_120":7891.38},{"date":"2024-11-27","open":4720,"high":4845,"low":4645,"close":4695,"volume":48230,"rsi_14":29.04,"sma_20":5025.5,"sma_60":6417.33,"sma_120":7847.08},{"date":"2024-11-28","open":4695,"high":4695,"low":4550,"close":4655,"volume":25071,"rsi_14":27.36,"sma_20":4959.75,"sma_60":6359.75,"sma_120":7801.79},{"date":"2024-11-29","open":4610,"high":4650,"low":4455,"close":4590,"volume":21348,"rsi_14":33.87,"sma_20":4904.75,"sma_60":6303.75,"sma_120":7757.12},{"date":"2024-12-02","open":4580,"high":4590,"low":4330,"close":4350,"volume":38680,"rsi_14":32.18,"sma_20":4844.25,"sma_60":6242.42,"sma_120":7710.12},{"date":"2024-12-03","open":4310,"high":4425,"low":4310,"close":4420,"volume":12068,"rsi_14":39.04,"sma_20":4790.75,"sma_60":6185.42,"sma_120":7663.54},{"date":"2024-12-04","open":4320,"high":4445,"low":4255,"close":4445,"volume":23836,"rsi_14":41.2,"sma_20":4748.5,"sma_60":6132.0,"sma_120":7617.58},{"date":"2024-12-05","open":4325,"high":4415,"low":4260,"close":4270,"volume":17273,"rsi_14":28.63,"sma_20":4695.5,"sma_60":6080.0,"sma_120":7570.58},{"date":"2024-12-06","open":4270,"high":4290,"low":4015,"close":4045,"volume":40104,"rsi_14":24.83,"sma_20":4630.25,"sma_60":6025.42,"sma_120":7523.21},{"date":"2024-12-09","open":3960,"high":4020,"low":3840,"close":3840,"volume":45037,"rsi_14":24.01,"sma_20":4572.75,"sma_60":5969.58,"sma_120":7470.54},{"date":"2024-12-10","open":3940,"high":4240,"low":3895,"close":4100,"volume":38360,"rsi_14":35.51,"sma_20":4537.0,"sma_60":5918.58,"sma_120":7421.46},{"date":"2024-12-11","open":4100,"high":4170,"low":4100,"close":4120,"volume":14864,"rsi_14":33.63,"sma_20":4508.25,"sma_60":5867.25,"sma_120":7372.46},{"date":"2024-12-12","open":4080,"high":4280,"low":4080,"close":4155,"volume":7741,"rsi_14":26.54,"sma_20":4482.75,"sma_60":5817.5,"sma_120":7322.58},{"date":"2024-12-13","open":4180,"high":4310,"low":4130,"close":4310,"volume":10951,"rsi_14":35.2,"sma_20":4457.5,"sma_60":5765.33,"sma_120":7274.42},{"date":"2024-12-16","open":4305,"high":4420,"low":4275,"close":4310,"volume":19344,"rsi_14":35.2,"sma_20":4433.75,"sma_60":5713.5,"sma_120":7226.33},{"date":"2024-12-17","open":4285,"high":4335,"low":4260,"close":4325,"volume":10386,"rsi_14":37.91,"sma_20":4418.5,"sma_60":5664.25,"sma_120":7180.29},{"date":"2024-12-18","open":4320,"high":4320,"low":4200,"close":4260,"volume":11395,"rsi_14":37.3,"sma_20":4401.0,"sma_60":5612.75,"sma_120":7134.62},{"date":"2024-12-19","open":4255,"high":4255,"low":4125,"close":4125,"volume":17077,"rsi_14":35.69,"sma_20":4373.25,"sma_60":5557.17,"sma_120":7087.25},{"date":"2024-12-20","open":4125,"high":4125,"low":4010,"close":4030,"volume":10306,"rsi_14":39.19,"sma_20":4330.75,"sma_60":5500.67,"sma_120":7038.08},{"date":"2024-12-23","open":4045,"high":4120,"low":4030,"close":4095,"volume":10261,"rsi_14":38.98,"sma_20":4296.25,"sma_60":5445.42,"sma_120":6990.04},{"date":"2024-12-24","open":4100,"high":4300,"low":4090,"close":4285,"volume":27863,"rsi_14":45.12,"sma_20":4271.25,"sma_60":5391.17,"sma_120":6945.25},{"date":"2024-12-26","open":4485,"high":5170,"low":4330,"close":4395,"volume":662007,"rsi_14":53.97,"sma_20":4256.25,"sma_60":5339.75,"sma_120":6900.54},{"date":"2024-12-27","open":4260,"high":4320,"low":4120,"close":4140,"volume":56164,"rsi_14":52.96,"sma_20":4230.5,"sma_60":5287.58,"sma_120":6856.29},{"date":"2024-12-30","open":4140,"high":4210,"low":4050,"close":4190,"volume":27489,"rsi_14":62.07,"sma_20":4210.5,"sma_60":5237.08,"sma_120":6811.12},{"date":"2025-01-02","open":4190,"high":4240,"low":4115,"close":4215,"volume":21603,"rsi_14":54.73,"sma_20":4203.75,"sma_60":5188.17,"sma_120":6765.92},{"date":"2025-01-03","open":4215,"high":4350,"low":4215,"close":4235,"volume":28216,"rsi_14":54.73,"sma_20":4194.5,"sma_60":5139.08,"sma_120":6725.46},{"date":"2025-01-06","open":4235,"high":4450,"low":4230,"close":4430,"volume":52610,"rsi_14":60.0,"sma_20":4193.75,"sma_60":5094.42,"sma_120":6684.38},{"date":"2025-01-07","open":4430,"high":4575,"low":4370,"close":4440,"volume":23553,"rsi_14":55.28,"sma_20":4202.25,"sma_60":5049.92,"sma_120":6636.29},{"date":"2025-01-08","open":4520,"high":4600,"low":4330,"close":4490,"volume":42680,"rsi_14":57.03,"sma_20":4224.5,"sma_60":5006.75,"sma_120":6588.54},{"date":"2025-01-09","open":4455,"high":4545,"low":4455,"close":4515,"volume":28205,"rsi_14":57.36,"sma_20":4258.25,"sma_60":4965.33,"sma_120":6538.92},{"date":"2025-01-10","open":4515,"high":4580,"low":4475,"close":4545,"volume":18545,"rsi_14":61.35,"sma_20":4280.5,"sma_60":4925.08,"sma_120":6492.62},{"date":"2025-01-13","open":4565,"high":4680,"low":4500,"close":4505,"volume":33011,"rsi_14":66.38,"sma_20":4299.75,"sma_60":4885.17,"sma_120":6446.83},{"date":"2025-01-14","open":4505,"high":4610,"low":4465,"close":4540,"volume":13650,"rsi_14":73.18,"sma_20":4319.0,"sma_60":4845.67,"sma_120":6402.08},{"date":"2025-01-15","open":4495,"high":4635,"low":4495,"close":4560,"volume":12608,"rsi_14":72.04,"sma_20":4331.5,"sma_60":4810.33,"sma_120":6359.5},{"date":"2025-01-16","open":4560,"high":4700,"low":4560,"close":4605,"volume":58732,"rsi_14":67.58,"sma_20":4346.25,"sma_60":4775.58,"sma_120":6319.38},{"date":"2025-01-17","open":4675,"high":4675,"low":4485,"close":4565,"volume":24499,"rsi_14":60.12,"sma_20":4358.25,"sma_60":4744.33,"sma_120":6280.92},{"date":"2025-01-20","open":4565,"high":4640,"low":4500,"close":4500,"volume":28654,"rsi_14":77.69,"sma_20":4370.25,"sma_60":4713.5,"sma_120":6245.0},{"date":"2025-01-21","open":4500,"high":4600,"low":4410,"close":4540,"volume":16633,"rsi_14":77.34,"sma_20":4391.0,"sma_60":4686.17,"sma_120":6208.33},{"date":"2025-01-22","open":4590,"high":4815,"low":4540,"close":4790,"volume":69469,"rsi_14":83.24,"sma_20":4429.0,"sma_60":4663.0,"sma_120":6173.17},{"date":"2025-01-23","open":4750,"high":4800,"low":4645,"close":4725,"volume":29353,"rsi_14":76.92,"sma_20":4460.5,"sma_60":4637.08,"sma_120":6137.79},{"date":"2025-01-24","open":4710,"high":5080,"low":4710,"close":4950,"volume":98000,"rsi_14":77.66,"sma_20":4493.75,"sma_60":4618.08,"sma_120":6104.62},{"date":"2025-01-31","open":4815,"high":4935,"low":4730,"close":4765,"volume":56454,"rsi_14":64.57,"sma_20":4512.25,"sma_60":4598.0,"sma_120":6070.0},{"date":"2025-02-03","open":4750,"high":4760,"low":4400,"close":4425,"volume":52851,"rsi_14":47.69,"sma_20":4526.5,"sma_60":4572.25,"sma_120":6033.96},{"date":"2025-02-04","open":4405,"high":4720,"low":4405,"close":4585,"volume":26216,"rsi_14":52.27,"sma_20":4546.25,"sma_60":4553.83,"sma_120":5999.08},{"date":"2025-02-05","open":4545,"high":4620,"low":4540,"close":4570,"volume":8689,"rsi_14":50.82,"sma_20":4564.0,"sma_60":4537.33,"sma_120":5963.25},{"date":"2025-02-06","open":4595,"high":4795,"low":4580,"close":4690,"volume":18373,"rsi_14":55.76,"sma_20":4586.75,"sma_60":4524.0,"sma_120":5932.08},{"date":"2025-02-07","open":4635,"high":4740,"low":4630,"close":4640,"volume":16360,"rsi_14":53.09,"sma_20":4597.25,"sma_60":4513.17,"sma_120":5910.5},{"date":"2025-02-10","open":4670,"high":4880,"low":4450,"close":4840,"volume":41184,"rsi_14":57.78,"sma_20":4617.25,"sma_60":4505.0,"sma_120":5881.25},{"date":"2025-02-11","open":4795,"high":4855,"low":4750,"close":4790,"volume":24913,"rsi_14":55.12,"sma_20":4632.25,"sma_60":4495.67,"sma_120":5851.58},{"date":"2025-02-12","open":4790,"high":4830,"low":4715,"close":4795,"volume":21839,"rsi_14":56.5,"sma_20":4646.25,"sma_60":4492.42,"sma_120":5824.12},{"date":"2025-02-13","open":4755,"high":5510,"low":4755,"close":5400,"volume":350026,"rsi_14":69.48,"sma_20":4689.0,"sma_60":4502.17,"sma_120":5800.38},{"date":"2025-02-14","open":5350,"high":5350,"low":5090,"close":5100,"volume":106853,"rsi_14":60.89,"sma_20":4718.75,"sma_60":4508.92,"sma_120":5773.12},{"date":"2025-02-17","open":5150,"high":5380,"low":5140,"close":5260,"volume":71152,"rsi_14":59.48,"sma_20":4754.75,"sma_60":4518.83,"sma_120":5747.88},{"date":"2025-02-18","open":5400,"high":5410,"low":5200,"close":5270,"volume":27501,"rsi_14":61.24,"sma_20":4790.25,"sma_60":4526.42,"sma_120":5722.29},{"date":"2025-02-19","open":5380,"high":5660,"low":5280,"close":5550,"volume":68042,"rsi_14":62.1,"sma_20":4837.5,"sma_60":4539.17,"sma_120":5698.71},{"date":"2025-02-20","open":5570,"high":5610,"low":5400,"close":5430,"volume":28980,"rsi_14":63.77,"sma_20":4880.75,"sma_60":4552.5,"sma_120":5674.38},{"date":"2025-02-21","open":5410,"high":5460,"low":5220,"close":5220,"volume":17823,"rsi_14":67.4,"sma_20":4916.75,"sma_60":4562.67,"sma_120":5644.79},{"date":"2025-02-24","open":5110,"high":5430,"low":5100,"close":5410,"volume":24324,"rsi_14":67.82,"sma_20":4960.25,"sma_60":4574.83,"sma_120":5617.04},{"date":"2025-02-25","open":5370,"high":5580,"low":5130,"close":5130,"volume":52122,"rsi_14":60.85,"sma_20":4977.25,"sma_60":4579.0,"sma_120":5588.38},{"date":"2025-02-26","open":5130,"high":5200,"low":5000,"close":5150,"volume":37769,"rsi_14":59.27,"sma_20":4998.5,"sma_60":4585.08,"sma_120":5560.12},{"date":"2025-02-27","open":5110,"high":5230,"low":5060,"close":5160,"volume":34587,"rsi_14":60.66,"sma_20":5009.0,"sma_60":4591.33,"sma_120":5534.04},{"date":"2025-02-28","open":5120,"high":5120,"low":4925,"close":5000,"volume":46154,"rsi_14":53.33,"sma_20":5020.75,"sma_60":4596.42,"sma_120":5506.88},{"date":"2025-03-04","open":5000,"high":5000,"low":4895,"close":4940,"volume":29868,"rsi_14":53.11,"sma_20":5046.5,"sma_60":4601.17,"sma_120":5480.46},{"date":"2025-03-05","open":4935,"high":5100,"low":4925,"close":4925,"volume":30134,"rsi_14":52.69,"sma_20":5063.5,"sma_60":4606.75,"sma_120":5455.25},{"date":"2025-03-06","open":4925,"high":4965,"low":4610,"close":4610,"volume":60399,"rsi_14":31.46,"sma_20":5065.5,"sma_60":4611.08,"sma_120":5426.75},{"date":"2025-03-07","open":4595,"high":4880,"low":4590,"close":4630,"volume":107265,"rsi_14":37.3,"sma_20":5062.5,"sma_60":4614.58,"sma_120":5400.0},{"date":"2025-03-10","open":4660,"high":5040,"low":4660,"close":4730,"volume":125425,"rsi_14":35.2,"sma_20":5067.0,"sma_60":4619.33,"sma_120":5375.67},{"date":"2025-03-11","open":4730,"high":4790,"low":4600,"close":4685,"volume":76410,"rsi_14":33.97,"sma_20":5059.25,"sma_60":4626.25,"sma_120":5353.12},{"date":"2025-03-12","open":4690,"high":5530,"low":4650,"close":5030,"volume":586052,"rsi_14":36.24,"sma_20":5071.25,"sma_60":4642.67,"sma_120":5334.04},{"date":"2025-03-13","open":5050,"high":5160,"low":4900,"close":4965,"volume":54450,"rsi_14":37.33,"sma_20":5079.75,"sma_60":4661.42,"sma_120":5315.5},{"date":"2025-03-14","open":4970,"high":5310,"low":4970,"close":5050,"volume":74042,"rsi_14":45.03,"sma_20":5062.25,"sma_60":4677.25,"sma_120":5297.92},{"date":"2025-03-17","open":5040,"high":5320,"low":4985,"close":5120,"volume":50147,"rsi_14":40.88,"sma_20":5063.25,"sma_60":4693.92,"sma_120":5280.58},{"date":"2025-03-18","open":5120,"high":5260,"low":5070,"close":5250,"volume":33966,"rsi_14":54.17,"sma_20":5062.75,"sma_60":4712.17,"sma_120":5264.83},{"date":"2025-03-19","open":5250,"high":5350,"low":5180,"close":5270,"volume":37458,"rsi_14":54.17,"sma_20":5062.75,"sma_60":4728.17,"sma_120":5246.75},{"date":"2025-03-20","open":5300,"high":5800,"low":5200,"close":5270,"volume":173903,"rsi_14":53.85,"sma_20":5048.75,"sma_60":4744.17,"sma_120":5228.83},{"date":"2025-03-21","open":5270,"high":5540,"low":5270,"close":5310,"volume":46243,"rsi_14":61.83,"sma_20":5042.75,"sma_60":4760.58,"sma_120":5212.42},{"date":"2025-03-24","open":5310,"high":5420,"low":5210,"close":5420,"volume":19152,"rsi_14":67.65,"sma_20":5052.75,"sma_60":4779.92,"sma_120":5196.33},{"date":"2025-03-25","open":5410,"high":5450,"low":5080,"close":5080,"volume":64092,"rsi_14":54.6,"sma_20":5036.25,"sma_60":4795.83,"sma_120":5176.5},{"date":"2025-03-26","open":5080,"high":5290,"low":5070,"close":5080,"volume":36853,"rsi_14":67.15,"sma_20":5033.75,"sma_60":4813.33,"sma_120":5157.0},{"date":"2025-03-27","open":5030,"high":5100,"low":4965,"close":5050,"volume":25475,"rsi_14":65.22,"sma_20":5028.75,"sma_60":4829.25,"sma_120":5137.33},{"date":"2025-03-28","open":5000,"high":5040,"low":4850,"close":4975,"volume":22268,"rsi_14":59.04,"sma_20":5019.5,"sma_60":4840.75,"sma_120":5115.96},{"date":"2025-03-31","open":4935,"high":5000,"low":4780,"close":5000,"volume":39089,"rsi_14":61.8,"sma_20":5019.5,"sma_60":4850.83,"sma_120":5095.29},{"date":"2025-04-01","open":4970,"high":5100,"low":4960,"close":5070,"volume":8891,"rsi_14":51.89,"sma_20":5026.0,"sma_60":4866.33,"sma_120":5076.96},{"date":"2025-04-02","open":5280,"high":5280,"low":4990,"close":5010,"volume":19320,"rsi_14":52.13,"sma_20":5030.25,"sma_60":4880.0,"sma_120":5058.54},{"date":"2025-04-03","open":4995,"high":5020,"low":4900,"close":4960,"volume":12639,"rsi_14":45.59,"sma_20":5047.75,"sma_60":4892.42,"sma_120":5040.29},{"date":"2025-04-04","open":4730,"high":5160,"low":4730,"close":5030,"volume":21774,"rsi_14":45.59,"sma_20":5067.75,"sma_60":4905.67,"sma_120":5022.38},{"date":"2025-04-07","open":4970,"high":4970,"low":4650,"close":4650,"volume":36188,"rsi_14":26.38,"sma_20":5063.75,"sma_60":4909.33,"sma_120":5001.88},{"date":"2025-04-08","open":4710,"high":4870,"low":4605,"close":4630,"volume":24594,"rsi_14":24.8,"sma_20":5061.0,"sma_60":4912.5,"sma_120":4981.21},{"date":"2025-04-09","open":4600,"high":4770,"low":4370,"close":4450,"volume":28646,"rsi_14":21.72,"sma_20":5032.0,"sma_60":4911.83,"sma_120":4959.29},{"date":"2025-04-10","open":4600,"high":4855,"low":4600,"close":4805,"volume":11983,"rsi_14":35.69,"sma_20":5024.0,"sma_60":4916.67,"sma_120":4941.0},{"date":"2025-04-11","open":4810,"high":5020,"low":4745,"close":5010,"volume":22594,"rsi_14":38.98,"sma_20":5022.0,"sma_60":4924.42,"sma_120":4924.75},{"date":"2025-04-14","open":5010,"high":5090,"low":4970,"close":5000,"volume":16979,"rsi_14":47.39,"sma_20":5016.0,"sma_60":4932.67,"sma_120":4908.92},{"date":"2025-04-15","open":5000,"high":5050,"low":4945,"close":4995,"volume":9408,"rsi_14":47.23,"sma_20":5003.25,"sma_60":4940.25,"sma_120":4892.96},{"date":"2025-04-16","open":5000,"high":5000,"low":4800,"close":4800,"volume":11106,"rsi_14":42.65,"sma_20":4979.75,"sma_60":4944.25,"sma_120":4877.29},{"date":"2025-04-17","open":4805,"high":4970,"low":4805,"close":4900,"volume":7069,"rsi_14":47.83,"sma_20":4961.25,"sma_60":4949.17,"sma_120":4862.38},{"date":"2025-04-18","open":4900,"high":4945,"low":4835,"close":4920,"volume":5011,"rsi_14":47.67,"sma_20":4941.75,"sma_60":4955.08,"sma_120":4849.71},{"date":"2025-04-21","open":4920,"high":4970,"low":4865,"close":4880,"volume":19427,"rsi_14":44.38,"sma_20":4914.75,"sma_60":4961.42,"sma_120":4837.46},{"date":"2025-04-22","open":4885,"high":4905,"low":4715,"close":4730,"volume":34914,"rsi_14":42.13,"sma_20":4897.25,"sma_60":4964.58,"sma_120":4825.38},{"date":"2025-04-23","open":4765,"high":4895,"low":4700,"close":4865,"volume":23394,"rsi_14":47.45,"sma_20":4886.5,"sma_60":4965.83,"sma_120":4814.42},{"date":"2025-04-24","open":4835,"high":5310,"low":4820,"close":5210,"volume":110595,"rsi_14":54.21,"sma_20":4894.5,"sma_60":4973.92,"sma_120":4805.5},{"date":"2025-04-25","open":5250,"high":5270,"low":5160,"close":5200,"volume":30613,"rsi_14":65.54,"sma_20":4905.75,"sma_60":4978.08,"sma_120":4798.08},{"date":"2025-04-28","open":5200,"high":5250,"low":5140,"close":5220,"volume":30575,"rsi_14":66.67,"sma_20":4916.75,"sma_60":4985.67,"sma_120":4791.83},{"date":"2025-04-29","open":5210,"high":5250,"low":5140,"close":5200,"volume":16464,"rsi_14":73.29,"sma_20":4923.25,"sma_60":4998.58,"sma_120":4785.42},{"date":"2025-04-30","open":5250,"high":5250,"low":4945,"close":5030,"volume":31789,"rsi_14":57.89,"sma_20":4924.25,"sma_60":5006.0,"sma_120":4779.92},{"date":"2025-05-02","open":5230,"high":5230,"low":4897,"close":4920,"volume":18889,"rsi_14":46.62,"sma_20":4922.25,"sma_60":5011.83,"sma_120":4774.58},{"date":"2025-05-07","open":4940,"high":4950,"low":4860,"close":4920,"volume":8835,"rsi_14":46.97,"sma_20":4916.75,"sma_60":5015.67,"sma_120":4769.83},{"date":"2025-05-08","open":4945,"high":5080,"low":4910,"close":4930,"volume":21978,"rsi_14":47.55,"sma_20":4930.75,"sma_60":5020.5,"sma_120":4766.83},{"date":"2025-05-09","open":4910,"high":5000,"low":4765,"close":4875,"volume":40952,"rsi_14":53.16,"sma_20":4943.0,"sma_60":5021.08,"sma_120":4763.04},{"date":"2025-05-12","open":4880,"high":4970,"low":4770,"close":4960,"volume":22356,"rsi_14":52.56,"sma_20":4968.5,"sma_60":5023.92,"sma_120":4759.79},{"date":"2025-05-13","open":4965,"high":5070,"low":4945,"close":4990,"volume":29063,"rsi_14":52.97,"sma_20":4977.75,"sma_60":5027.17,"sma_120":4759.79},{"date":"2025-05-14","open":5000,"high":5060,"low":4935,"close":4965,"volume":26558,"rsi_14":53.65,"sma_20":4975.5,"sma_60":5019.92,"sma_120":4761.04},{"date":"2025-05-15","open":4970,"high":4985,"low":4840,"close":4950,"volume":27580,"rsi_14":60.68,"sma_20":4973.0,"sma_60":5017.42,"sma_120":4763.17},{"date":"2025-05-16","open":4950,"high":4950,"low":4720,"close":4810,"volume":27769,"rsi_14":47.34,"sma_20":4963.75,"sma_60":5009.92,"sma_120":4764.38},{"date":"2025-05-19","open":4775,"high":4805,"low":4570,"close":4600,"volume":32996,"rsi_14":16.11,"sma_20":4953.75,"sma_60":4998.75,"sma_120":4762.58},{"date":"2025-05-20","open":4590,"high":4695,"low":4585,"close":4620,"volume":14326,"rsi_14":18.13,"sma_20":4939.75,"sma_60":4983.25,"sma_120":4761.21},{"date":"2025-05-21","open":4645,"high":4730,"low":4520,"close":4585,"volume":28359,"rsi_14":15.68,"sma_20":4923.0,"sma_60":4969.17,"sma_120":4760.83},{"date":"2025-05-22","open":4585,"high":4585,"low":4450,"close":4510,"volume":26181,"rsi_14":14.8,"sma_20":4904.5,"sma_60":4957.33,"sma_120":4760.0},{"date":"2025-05-23","open":4510,"high":4510,"low":4320,"close":4320,"volume":37684,"rsi_14":14.5,"sma_20":4884.0,"sma_60":4939.17,"sma_120":4757.0},{"date":"2025-05-26","open":4320,"high":4430,"low":4310,"close":4310,"volume":49599,"rsi_14":16.11,"sma_20":4856.25,"sma_60":4925.5,"sma_120":4752.25},{"date":"2025-05-27","open":4295,"high":4315,"low":4210,"close":4230,"volume":27297,"rsi_14":14.8,"sma_20":4807.25,"sma_60":4910.17,"sma_120":4747.62},{"date":"2025-05-28","open":4270,"high":4340,"low":4240,"close":4250,"volume":30578,"rsi_14":15.66,"sma_20":4759.75,"sma_60":4895.0,"sma_120":4743.17},{"date":"2025-05-29","open":4250,"high":4315,"low":4185,"close":4205,"volume":64868,"rsi_14":15.82,"sma_20":4709.0,"sma_60":4881.75,"sma_120":4739.08},{"date":"2025-05-30","open":4190,"high":4350,"low":4190,"close":4225,"volume":34897,"rsi_14":9.84,"sma_20":4660.25,"sma_60":4869.83,"sma_120":4735.5},{"date":"2025-06-02","open":4195,"high":4225,"low":4120,"close":4170,"volume":29263,"rsi_14":6.38,"sma_20":4617.25,"sma_60":4857.25,"sma_120":4732.0},{"date":"2025-06-04","open":4175,"high":4290,"low":4175,"close":4220,"volume":50946,"rsi_14":11.4,"sma_20":4582.25,"sma_60":4850.75,"sma_120":4730.92},{"date":"2025-06-05","open":4260,"high":4430,"low":4230,"close":4300,"volume":151114,"rsi_14":18.45,"sma_20":4551.25,"sma_60":4845.25,"sma_120":4729.92},{"date":"2025-06-09","open":4350,"high":4400,"low":4260,"close":4345,"volume":28445,"rsi_14":25.13,"sma_20":4522.0,"sma_60":4838.83,"sma_120":4729.08},{"date":"2025-06-10","open":4350,"high":4385,"low":4260,"close":4285,"volume":28512,"rsi_14":29.94,"sma_20":4492.5,"sma_60":4832.17,"sma_120":4729.21},{"date":"2025-06-11","open":4285,"high":4360,"low":4265,"close":4345,"volume":57252,"rsi_14":33.33,"sma_20":4461.75,"sma_60":4820.75,"sma_120":4731.71},{"date":"2025-06-12","open":4355,"high":4385,"low":4285,"close":4295,"volume":51597,"rsi_14":32.74,"sma_20":4427.0,"sma_60":4809.58,"sma_120":4735.5},{"date":"2025-06-13","open":4440,"high":4440,"low":4120,"close":4120,"volume":50247,"rsi_14":29.26,"sma_20":4384.75,"sma_60":4794.08,"sma_120":4735.67},{"date":"2025-06-16","open":4150,"high":4265,"low":3940,"close":3960,"volume":81768,"rsi_14":30.22,"sma_20":4335.25,"sma_60":4774.75,"sma_120":4734.33},{"date":"2025-06-17","open":4000,"high":4090,"low":3930,"close":4065,"volume":44953,"rsi_14":37.81,"sma_20":4298.0,"sma_60":4755.0,"sma_120":4733.58},{"date":"2025-06-18","open":4065,"high":4065,"low":3900,"close":3915,"volume":61133,"rsi_14":35.35,"sma_20":4263.75,"sma_60":4732.42,"sma_120":4730.29},{"date":"2025-06-19","open":3915,"high":3940,"low":3865,"close":3915,"volume":19026,"rsi_14":34.12,"sma_20":4228.5,"sma_60":4709.83,"sma_120":4727.0},{"date":"2025-06-20","open":3935,"high":3995,"low":3890,"close":3930,"volume":34258,"rsi_14":36.59,"sma_20":4195.75,"sma_60":4686.83,"sma_120":4723.71},{"date":"2025-06-23","open":4190,"high":4190,"low":3835,"close":3840,"volume":35584,"rsi_14":32.42,"sma_20":4162.25,"sma_60":4660.5,"sma_120":4720.21},{"date":"2025-06-24","open":3840,"high":4015,"low":3840,"close":3980,"volume":28380,"rsi_14":41.95,"sma_20":4145.25,"sma_60":4642.17,"sma_120":4719.0},{"date":"2025-06-25","open":3980,"high":4100,"low":3950,"close":4040,"volume":25599,"rsi_14":42.44,"sma_20":4131.75,"sma_60":4624.83,"sma_120":4719.08},{"date":"2025-06-26","open":4080,"high":4080,"low":3930,"close":3995,"volume":31824,"rsi_14":36.8,"sma_20":4120.0,"sma_60":4607.25,"sma_120":4718.25},{"date":"2025-06-27","open":4000,"high":4020,"low":3870,"close":3950,"volume":19367,"rsi_14":32.9,"sma_20":4105.0,"sma_60":4590.17,"sma_120":4715.46},{"date":"2025-06-30","open":3960,"high":3960,"low":3880,"close":3880,"volume":12334,"rsi_14":32.62,"sma_20":4088.75,"sma_60":4571.5,"sma_120":4711.17},{"date":"2025-07-01","open":3945,"high":3955,"low":3885,"close":3950,"volume":6252,"rsi_14":33.19,"sma_20":4075.0,"sma_60":4552.83,"sma_120":4709.58},{"date":"2025-07-02","open":4035,"high":4035,"low":3860,"close":3950,"volume":11282,"rsi_14":34.67,"sma_20":4064.0,"sma_60":4535.17,"sma_120":4707.58},{"date":"2025-07-03","open":3920,"high":3980,"low":3915,"close":3975,"volume":19905,"rsi_14":42.56,"sma_20":4051.75,"sma_60":4518.75,"sma_120":4705.58},{"date":"2025-07-04","open":3970,"high":3970,"low":3840,"close":3855,"volume":34003,"rsi_14":44.39,"sma_20":4029.5,"sma_60":4499.17,"sma_120":4702.42},{"date":"2025-07-07","open":3855,"high":3855,"low":3745,"close":3760,"volume":48846,"rsi_14":33.51,"sma_20":4000.25,"sma_60":4484.33,"sma_120":4696.83},{"date":"2025-07-08","open":3680,"high":3865,"low":3680,"close":3860,"volume":25815,"rsi_14":46.86,"sma_20":3979.0,"sma_60":4471.5,"sma_120":4692.0},{"date":"2025-07-09","open":4025,"high":4025,"low":3785,"close":3845,"volume":29895,"rsi_14":46.07,"sma_20":3954.0,"sma_60":4461.42,"sma_120":4686.62},{"date":"2025-07-10","open":3820,"high":3845,"low":3780,"close":3805,"volume":17672,"rsi_14":43.17,"sma_20":3929.5,"sma_60":4444.75,"sma_120":4680.71},{"date":"2025-07-11","open":3730,"high":3870,"low":3730,"close":3780,"volume":18211,"rsi_14":46.47,"sma_20":3912.5,"sma_60":4424.25,"sma_120":4674.33},{"date":"2025-07-14","open":3780,"high":3825,"low":3755,"close":3795,"volume":18406,"rsi_14":37.24,"sma_20":3904.25,"sma_60":4404.17,"sma_120":4668.42},{"date":"2025-07-15","open":3790,"high":3860,"low":3735,"close":3805,"volume":23874,"rsi_14":32.59,"sma_20":3891.25,"sma_60":4384.33,"sma_120":4662.29},{"date":"2025-07-16","open":3855,"high":3855,"low":3700,"close":3740,"volume":18278,"rsi_14":31.65,"sma_20":3882.5,"sma_60":4366.67,"sma_120":4655.46},{"date":"2025-07-17","open":3745,"high":3800,"low":3700,"close":3775,"volume":8070,"rsi_14":37.23,"sma_20":3875.5,"sma_60":4347.92,"sma_120":4648.54},{"date":"2025-07-18","open":3810,"high":3895,"low":3755,"close":3845,"volume":16488,"rsi_14":47.45,"sma_20":3871.25,"sma_60":4330.0,"sma_120":4642.54},{"date":"2025-07-21","open":3845,"high":3850,"low":3795,"close":3835,"volume":8029,"rsi_14":40.8,"sma_20":3871.0,"sma_60":4312.58,"sma_120":4637.0},{"date":"2025-07-22","open":3770,"high":3940,"low":3755,"close":3825,"volume":28939,"rsi_14":40.16,"sma_20":3863.25,"sma_60":4297.5,"sma_120":4631.04},{"date":"2025-07-23","open":3825,"high":3840,"low":3775,"close":3785,"volume":10379,"rsi_14":35.38,"sma_20":3850.5,"sma_60":4279.5,"sma_120":4622.67},{"date":"2025-07-24","open":3775,"high":3825,"low":3750,"close":3760,"volume":11433,"rsi_14":41.44,"sma_20":3838.75,"sma_60":4255.33,"sma_120":4614.62},{"date":"2025-07-25","open":3730,"high":3800,"low":3665,"close":3665,"volume":34998,"rsi_14":41.44,"sma_20":3824.5,"sma_60":4229.75,"sma_120":4603.92},{"date":"2025-07-28","open":3675,"high":3820,"low":3670,"close":3800,"volume":29409,"rsi_14":44.92,"sma_20":3820.5,"sma_60":4206.08,"sma_120":4595.88},{"date":"2025-07-29","open":3800,"high":3800,"low":3705,"close":3785,"volume":14690,"rsi_14":44.92,"sma_20":3812.25,"sma_60":4182.5,"sma_120":4590.54},{"date":"2025-07-30","open":3715,"high":3845,"low":3715,"close":3765,"volume":26458,"rsi_14":46.49,"sma_20":3803.0,"sma_60":4161.42,"sma_120":4583.71},{"date":"2025-07-31","open":3705,"high":3800,"low":3705,"close":3750,"volume":12410,"rsi_14":47.32,"sma_20":3791.75,"sma_60":4141.92,"sma_120":4576.88},{"date":"2025-08-01","open":3700,"high":3715,"low":3620,"close":3620,"volume":21965,"rsi_14":37.04,"sma_20":3780.0,"sma_60":4120.25,"sma_120":4567.96},{"date":"2025-08-04","open":3520,"high":3575,"low":3455,"close":3485,"volume":61782,"rsi_14":30.0,"sma_20":3766.25,"sma_60":4096.17,"sma_120":4558.33},{"date":"2025-08-05","open":3435,"high":3530,"low":3435,"close":3485,"volume":59241,"rsi_14":32.65,"sma_20":3747.5,"sma_60":4073.0,"sma_120":4547.04},{"date":"2025-08-06","open":3415,"high":3645,"low":3415,"close":3465,"volume":45015,"rsi_14":28.47,"sma_20":3728.5,"sma_60":4048.08,"sma_120":4536.0},{"date":"2025-08-07","open":3455,"high":3530,"low":3455,"close":3510,"volume":20413,"rsi_14":25.9,"sma_20":3713.75,"sma_60":4023.42,"sma_120":4525.29},{"date":"2025-08-08","open":3510,"high":3580,"low":3495,"close":3525,"volume":26861,"rsi_14":27.86,"sma_20":3701.0,"sma_60":3999.42,"sma_120":4509.67},{"date":"2025-08-11","open":3525,"high":3540,"low":3450,"close":3465,"volume":12917,"rsi_14":26.0,"sma_20":3684.5,"sma_60":3974.67,"sma_120":4496.04},{"date":"2025-08-12","open":3450,"high":3505,"low":3430,"close":3475,"volume":18791,"rsi_14":28.47,"sma_20":3668.0,"sma_60":3952.42,"sma_120":4481.17},{"date":"2025-08-13","open":3475,"high":3600,"low":3465,"close":3505,"volume":22021,"rsi_14":32.41,"sma_20":3656.25,"sma_60":3934.17,"sma_120":4466.46},{"date":"2025-08-14","open":3505,"high":4240,"low":3450,"close":3620,"volume":912325,"rsi_14":46.98,"sma_20":3648.5,"sma_60":3917.5,"sma_120":4450.38},{"date":"2025-08-18","open":3600,"high":3600,"low":3505,"close":3545,"volume":60379,"rsi_14":31.39,"sma_20":3633.5,"sma_60":3900.17,"sma_120":4434.67},{"date":"2025-08-19","open":3550,"high":3575,"low":3455,"close":3475,"volume":45075,"rsi_14":29.05,"sma_20":3615.5,"sma_60":3882.92,"sma_120":4420.12},{"date":"2025-08-20","open":3430,"high":3600,"low":3420,"close":3480,"volume":35223,"rsi_14":30.34,"sma_20":3598.25,"sma_60":3868.92,"sma_120":4404.04},{"date":"2025-08-21","open":3485,"high":3605,"low":3460,"close":3480,"volume":21567,"rsi_14":30.99,"sma_20":3583.0,"sma_60":3855.08,"sma_120":4390.29},{"date":"2025-08-22","open":3480,"high":3590,"low":3455,"close":3530,"volume":15009,"rsi_14":42.86,"sma_20":3571.5,"sma_60":3843.42,"sma_120":4376.79},{"date":"2025-08-25","open":3540,"high":3585,"low":3500,"close":3535,"volume":12498,"rsi_14":55.0,"sma_20":3565.0,"sma_60":3831.5,"sma_120":4363.25},{"date":"2025-08-26","open":3535,"high":3580,"low":3495,"close":3560,"volume":16715,"rsi_14":57.14,"sma_20":3553.0,"sma_60":3820.75,"sma_120":4351.25},{"date":"2025-08-27","open":3565,"high":3575,"low":3500,"close":3545,"volume":21200,"rsi_14":57.69,"sma_20":3541.0,"sma_60":3809.42,"sma_120":4339.62},{"date":"2025-08-28","open":3595,"high":3595,"low":3480,"close":3485,"volume":17811,"rsi_14":47.66,"sma_20":3527.0,"sma_60":3798.0,"sma_120":4327.62},{"date":"2025-08-29","open":3490,"high":3545,"low":3450,"close":3495,"volume":9967,"rsi_14":47.17,"sma_20":3514.25,"sma_60":3785.92,"sma_120":4318.33},{"date":"2025-09-01","open":3495,"high":3545,"low":3425,"close":3495,"volume":16975,"rsi_14":53.19,"sma_20":3508.0,"sma_60":3772.5,"sma_120":4308.88},{"date":"2025-09-02","open":3495,"high":3565,"low":3440,"close":3485,"volume":13381,"rsi_14":51.06,"sma_20":3508.0,"sma_60":3758.17,"sma_120":4298.5},{"date":"2025-09-03","open":3485,"high":3490,"low":3435,"close":3485,"volume":4351,"rsi_14":47.73,"sma_20":3508.0,"sma_60":3744.83,"sma_120":4288.5},{"date":"2025-09-04","open":3565,"high":3565,"low":3475,"close":3550,"volume":15352,"rsi_14":41.03,"sma_20":3512.25,"sma_60":3731.58,"sma_120":4276.17},{"date":"2025-09-05","open":3565,"high":3610,"low":3530,"close":3595,"volume":17006,"rsi_14":56.94,"sma_20":3516.5,"sma_60":3719.92,"sma_120":4264.75},{"date":"2025-09-08","open":3670,"high":3670,"low":3550,"close":3595,"volume":11927,"rsi_14":70.69,"sma_20":3520.0,"sma_60":3711.17,"sma_120":4252.62},{"date":"2025-09-09","open":3595,"high":3650,"low":3540,"close":3555,"volume":6117,"rsi_14":61.54,"sma_20":3524.5,"sma_60":3704.42,"sma_120":4239.58},{"date":"2025-09-10","open":3555,"high":3680,"low":3555,"close":3640,"volume":22592,"rsi_14":69.51,"sma_20":3532.75,"sma_60":3697.33,"sma_120":4226.17},{"date":"2025-09-11","open":3640,"high":3650,"low":3580,"close":3615,"volume":13413,"rsi_14":61.04,"sma_20":3538.25,"sma_60":3692.33,"sma_120":4212.38},{"date":"2025-09-12","open":3625,"high":3760,"low":3580,"close":3720,"volume":45374,"rsi_14":69.07,"sma_20":3543.25,"sma_60":3689.08,"sma_120":4199.46},{"date":"2025-09-15","open":3785,"high":4100,"low":3740,"close":3840,"volume":273077,"rsi_14":74.14,"sma_20":3558.0,"sma_60":3687.58,"sma_120":4187.21},{"date":"2025-09-16","open":3810,"high":3900,"low":3755,"close":3890,"volume":34052,"rsi_14":78.05,"sma_20":3578.75,"sma_60":3688.42,"sma_120":4174.46},{"date":"2025-09-17","open":3890,"high":4120,"low":3825,"close":4045,"volume":97219,"rsi_14":89.44,"sma_20":3607.0,"sma_60":3689.5,"sma_120":4165.83},{"date":"2025-09-18","open":4030,"high":4095,"low":3951,"close":4060,"volume":78263,"rsi_14":89.8,"sma_20":3637.0,"sma_60":3690.17,"sma_120":4157.5},{"date":"2025-09-19","open":4040,"high":4050,"low":3970,"close":3970,"volume":36710,"rsi_14":78.11,"sma_20":3659.0,"sma_60":3689.75,"sma_120":4148.5},{"date":"2025-09-22","open":3965,"high":5070,"low":3945,"close":4500,"volume":3213622,"rsi_14":87.18,"sma_20":3707.25,"sma_60":3698.92,"sma_120":4144.54},{"date":"2025-09-23","open":4725,"high":5050,"low":4340,"close":4395,"volume":1088040,"rsi_14":80.95,"sma_20":3749.0,"sma_60":3707.5,"sma_120":4139.5},{"date":"2025-09-24","open":4295,"high":4375,"low":4160,"close":4300,"volume":208896,"rsi_14":75.0,"sma_20":3786.75,"sma_60":3713.33,"sma_120":4133.08},{"date":"2025-09-25","open":4250,"high":4325,"low":4140,"close":4145,"volume":169781,"rsi_14":67.08,"sma_20":3819.75,"sma_60":3716.58,"sma_120":4125.88},{"date":"2025-09-26","open":4095,"high":4125,"low":3950,"close":4005,"volume":88535,"rsi_14":61.71,"sma_20":3845.25,"sma_60":3717.08,"sma_120":4117.92},{"date":"2025-09-29","open":4005,"high":4110,"low":3950,"close":4005,"volume":53009,"rsi_14":63.16,"sma_20":3870.75,"sma_60":3719.58,"sma_120":4109.38},{"date":"2025-09-30","open":3980,"high":4100,"low":3980,"close":4070,"volume":58351,"rsi_14":62.72,"sma_20":3900.0,"sma_60":3724.75,"sma_120":4104.54},{"date":"2025-10-01","open":4150,"high":4950,"low":4070,"close":4380,"volume":2526751,"rsi_14":69.37,"sma_20":3944.75,"sma_60":3733.42,"sma_120":4102.46},{"date":"2025-10-02","open":4387,"high":5051,"low":4377,"close":4600,"volume":2767103,"rsi_14":71.66,"sma_20":3999.5,"sma_60":3746.75,"sma_120":4104.08},{"date":"2025-10-10","open":4665,"high":4830,"low":4565,"close":4595,"volume":369405,"rsi_14":68.28,"sma_20":4049.5,"sma_60":3759.92,"sma_120":4102.33},{"date":"2025-10-13","open":4395,"high":4605,"low":4275,"close":4605,"volume":118189,"rsi_14":67.65,"sma_20":4100.0,"sma_60":3773.67,"sma_120":4098.96},{"date":"2025-10-14","open":4605,"high":4660,"low":4150,"close":4370,"volume":152595,"rsi_14":57.72,"sma_20":4140.75,"sma_60":3783.25,"sma_120":4093.71},{"date":"2025-10-15","open":4540,"high":4570,"low":4325,"close":4570,"volume":102789,"rsi_14":60.79,"sma_20":4187.25,"sma_60":3796.0,"sma_120":4090.17},{"date":"2025-10-16","open":4615,"high":4615,"low":4455,"close":4520,"volume":62130,"rsi_14":62.44,"sma_20":4232.5,"sma_60":3809.0,"sma_120":4087.83},{"date":"2025-10-17","open":4520,"high":4570,"low":4365,"close":4375,"volume":71436,"rsi_14":46.58,"sma_20":4265.25,"sma_60":3819.0,"sma_120":4083.46},{"date":"2025-10-20","open":4375,"high":4480,"low":4335,"close":4400,"volume":92931,"rsi_14":50.14,"sma_20":4293.25,"sma_60":3828.25,"sma_120":4079.12},{"date":"2025-10-21","open":4405,"high":4520,"low":4320,"close":4340,"volume":98126,"rsi_14":51.17,"sma_20":4315.75,"sma_60":3836.67,"sma_120":4074.62},{"date":"2025-10-22","open":4340,"high":4340,"low":4155,"close":4270,"volume":95223,"rsi_14":53.85,"sma_20":4327.0,"sma_60":3844.08,"sma_120":4070.79},{"date":"2025-10-23","open":4270,"high":4270,"low":4130,"close":4165,"volume":41669,"rsi_14":55.03,"sma_20":4331.25,"sma_60":3850.42,"sma_120":4064.96},{"date":"2025-10-24","open":4165,"high":4255,"low":4155,"close":4200,"volume":43061,"rsi_14":56.0,"sma_20":4342.75,"sma_60":3857.75,"sma_120":4056.54},{"date":"2025-10-27","open":4200,"high":4265,"low":4130,"close":4220,"volume":42810,"rsi_14":54.75,"sma_20":4328.75,"sma_60":3867.0,"sma_120":4048.38},{"date":"2025-10-28","open":4220,"high":4220,"low":4060,"close":4075,"volume":55066,"rsi_14":39.22,"sma_20":4312.75,"sma_60":3871.58,"sma_120":4038.83},{"date":"2025-10-29","open":4075,"high":4150,"low":3995,"close":4135,"volume":54917,"rsi_14":28.93,"sma_20":4304.5,"sma_60":3877.42,"sma_120":4029.96},{"date":"2025-10-30","open":4135,"high":4180,"low":3995,"close":3995,"volume":42136,"rsi_14":26.92,"sma_20":4297.0,"sma_60":3881.25,"sma_120":4021.33},{"date":"2025-10-31","open":3965,"high":4090,"low":3965,"close":4045,"volume":21574,"rsi_14":29.1,"sma_20":4299.0,"sma_60":3886.17,"sma_120":4014.04},{"date":"2025-11-03","open":4045,"high":4120,"low":4020,"close":4090,"volume":39556,"rsi_14":37.83,"sma_20":4303.25,"sma_60":3894.0,"sma_120":4007.12},{"date":"2025-11-04","open":4090,"high":4125,"low":4005,"close":4005,"volume":30568,"rsi_14":22.71,"sma_20":4300.0,"sma_60":3902.67,"sma_120":3999.42},{"date":"2025-11-05","open":4005,"high":4050,"low":3720,"close":3930,"volume":89106,"rsi_14":22.17,"sma_20":4277.5,"sma_60":3910.08,"sma_120":3991.54},{"date":"2025-11-06","open":3930,"high":4065,"low":3765,"close":3890,"volume":32965,"rsi_14":24.61,"sma_20":4239.75,"sma_60":3917.17,"sma_120":3982.62},{"date":"2025-11-07","open":3860,"high":3925,"low":3705,"close":3740,"volume":40299,"rsi_14":19.44,"sma_20":4197.0,"sma_60":3921.0,"sma_120":3972.21},{"date":"2025-11-10","open":3710,"high":3885,"low":3700,"close":3875,"volume":39350,"rsi_14":29.87,"sma_20":4160.5,"sma_60":3926.83,"sma_120":3963.12},{"date":"2025-11-11","open":3875,"high":4860,"low":3875,"close":4200,"volume":1071136,"rsi_14":47.52,"sma_20":4152.0,"sma_60":3939.08,"sma_120":3956.88},{"date":"2025-11-12","open":4210,"high":4250,"low":4075,"close":4145,"volume":98433,"rsi_14":49.26,"sma_20":4130.75,"sma_60":3950.25,"sma_120":3951.33},{"date":"2025-11-13","open":4080,"high":4190,"low":4080,"close":4135,"volume":36836,"rsi_14":47.57,"sma_20":4111.5,"sma_60":3960.75,"sma_120":3947.46},{"date":"2025-11-14","open":4020,"high":4050,"low":3925,"close":3925,"volume":61217,"rsi_14":40.33,"sma_20":4089.0,"sma_60":3965.83,"sma_120":3941.67},{"date":"2025-11-17","open":3950,"high":4205,"low":3950,"close":4165,"volume":73363,"rsi_14":52.78,"sma_20":4077.25,"sma_60":3976.17,"sma_120":3938.17},{"date":"2025-11-18","open":4170,"high":4180,"low":3955,"close":3955,"volume":39954,"rsi_14":44.92,"sma_20":4058.0,"sma_60":3984.17,"sma_120":3933.54},{"date":"2025-11-19","open":3955,"high":3980,"low":3805,"close":3945,"volume":44063,"rsi_14":48.48,"sma_20":4041.75,"sma_60":3991.92,"sma_120":3930.42},{"date":"2025-11-20","open":3985,"high":4090,"low":3985,"close":4025,"volume":31962,"rsi_14":49.4,"sma_20":4034.75,"sma_60":4001.0,"sma_120":3928.04},{"date":"2025-11-21","open":3875,"high":3930,"low":3800,"close":3805,"volume":51958,"rsi_14":42.28,"sma_20":4015.0,"sma_60":4005.58,"sma_120":3924.5},{"date":"2025-11-24","open":3805,"high":4025,"low":3770,"close":3795,"volume":22928,"rsi_14":44.07,"sma_20":3993.75,"sma_60":4009.92,"sma_120":3920.71},{"date":"2025-11-25","open":3795,"high":3905,"low":3785,"close":3840,"volume":16514,"rsi_14":47.41,"sma_20":3982.0,"sma_60":4014.58,"sma_120":3917.67},{"date":"2025-11-26","open":3860,"high":3890,"low":3800,"close":3885,"volume":19767,"rsi_14":49.86,"sma_20":3969.5,"sma_60":4020.25,"sma_120":3914.83},{"date":"2025-11-27","open":3890,"high":3940,"low":3825,"close":3885,"volume":23919,"rsi_14":54.55,"sma_20":3964.0,"sma_60":4026.92,"sma_120":3912.46},{"date":"2025-11-28","open":3865,"high":3950,"low":3855,"close":3950,"volume":17645,"rsi_14":52.46,"sma_20":3959.25,"sma_60":4034.5,"sma_120":3910.21},{"date":"2025-12-01","open":3955,"high":4355,"low":3955,"close":4300,"volume":255449,"rsi_14":53.23,"sma_20":3969.75,"sma_60":4047.92,"sma_120":3910.21},{"date":"2025-12-02","open":4400,"high":4480,"low":4230,"close":4230,"volume":116595,"rsi_14":52.72,"sma_20":3981.0,"sma_60":4060.33,"sma_120":3909.25},{"date":"2025-12-03","open":4230,"high":4940,"low":4230,"close":4715,"volume":521669,"rsi_14":64.22,"sma_20":4020.25,"sma_60":4080.83,"sma_120":3912.83},{"date":"2025-12-04","open":4635,"high":5190,"low":4400,"close":4850,"volume":1078562,"rsi_14":73.54,"sma_20":4068.25,"sma_60":4102.5,"sma_120":3917.04},{"date":"2025-12-05","open":4790,"high":4790,"low":4330,"close":4400,"volume":376322,"rsi_14":55.4,"sma_20":4101.25,"sma_60":4115.92,"sma_120":3917.92},{"date":"2025-12-08","open":4400,"high":4580,"low":4225,"close":4325,"volume":285302,"rsi_14":59.07,"sma_20":4123.75,"sma_60":4128.08,"sma_120":3919.62},{"date":"2025-12-09","open":4350,"high":4350,"low":4172,"close":4235,"volume":123502,"rsi_14":56.84,"sma_20":4125.5,"sma_60":4139.42,"sma_120":3921.92},{"date":"2025-12-10","open":4255,"high":4430,"low":4235,"close":4305,"volume":77916,"rsi_14":56.64,"sma_20":4133.5,"sma_60":4150.5,"sma_120":3923.92},{"date":"2025-12-11","open":4280,"high":4670,"low":4280,"close":4550,"volume":164970,"rsi_14":67.45,"sma_20":4154.25,"sma_60":4166.08,"sma_120":3929.21},{"date":"2025-12-12","open":4635,"high":4635,"low":4390,"close":4400,"volume":65341,"rsi_14":63.3,"sma_20":4178.0,"sma_60":4177.42,"sma_120":3933.25},{"date":"2025-12-15","open":4360,"high":4360,"low":4250,"close":4305,"volume":30899,"rsi_14":60.0,"sma_20":4185.0,"sma_60":4185.17,"sma_120":3936.38},{"date":"2025-12-16","open":4260,"high":4310,"low":4145,"close":4155,"volume":47950,"rsi_14":55.56,"sma_20":4195.0,"sma_60":4189.58,"sma_120":3939.0},{"date":"2025-12-17","open":4115,"high":4190,"low":4105,"close":4150,"volume":38633,"rsi_14":55.44,"sma_20":4205.25,"sma_60":4191.33,"sma_120":3940.42},{"date":"2025-12-18","open":4055,"high":4155,"low":4020,"close":4050,"volume":57836,"rsi_14":52.02,"sma_20":4206.5,"sma_60":4190.83,"sma_120":3940.5},{"date":"2025-12-19","open":4050,"high":4225,"low":4030,"close":4200,"volume":53754,"rsi_14":47.8,"sma_20":4226.25,"sma_60":4194.67,"sma_120":3942.21},{"date":"2025-12-22","open":4285,"high":4710,"low":4160,"close":4590,"volume":169981,"rsi_14":56.95,"sma_20":4266.0,"sma_60":4196.17,"sma_120":3947.54},{"date":"2025-12-23","open":4695,"high":4695,"low":4370,"close":4400,"volume":62232,"rsi_14":43.14,"sma_20":4294.0,"sma_60":4196.25,"sma_120":3951.88},{"date":"2025-12-24","open":4400,"high":5320,"low":4360,"close":4590,"volume":1920858,"rsi_14":44.47,"sma_20":4329.25,"sma_60":4201.08,"sma_120":3957.21},{"date":"2025-12-26","open":4685,"high":5590,"low":4680,"close":5210,"volume":2044364,"rsi_14":66.07,"sma_20":4395.5,"sma_60":4218.83,"sma_120":3967.71},{"date":"2025-12-29","open":5130,"high":5160,"low":4855,"close":4930,"volume":269168,"rsi_14":61.1,"sma_20":4444.5,"sma_60":4234.25,"sma_120":3975.67},{"date":"2025-12-30","open":4930,"high":5030,"low":4690,"close":4765,"volume":161124,"rsi_14":59.46,"sma_20":4467.75,"sma_60":4246.92,"sma_120":3983.25},{"date":"2026-01-02","open":4765,"high":5320,"low":4680,"close":5110,"volume":474571,"rsi_14":63.09,"sma_20":4511.75,"sma_60":4264.25,"sma_120":3994.5},{"date":"2026-01-05","open":5180,"high":5240,"low":4995,"close":5160,"volume":137456,"rsi_14":60.59,"sma_20":4534.0,"sma_60":4277.25,"sma_120":4005.33},{"date":"2026-01-06","open":5140,"high":5200,"low":4945,"close":4980,"volume":81003,"rsi_14":59.97,"sma_20":4540.5,"sma_60":4282.83,"sma_120":4014.79},{"date":"2026-01-07","open":5020,"high":5150,"low":4845,"close":4940,"volume":50113,"rsi_14":61.12,"sma_20":4567.5,"sma_60":4288.58,"sma_120":4024.25},{"date":"2026-01-08","open":4935,"high":5280,"low":4800,"close":5140,"volume":140279,"rsi_14":66.95,"sma_20":4608.25,"sma_60":4297.5,"sma_120":4035.58},{"date":"2026-01-09","open":5120,"high":5440,"low":5030,"close":5240,"volume":315423,"rsi_14":68.17,"sma_20":4658.5,"sma_60":4312.0,"sma_120":4047.62},{"date":"2026-01-12","open":5260,"high":5530,"low":5200,"close":5230,"volume":239784,"rsi_14":70.27,"sma_20":4704.75,"sma_60":4323.0,"sma_120":4059.5},{"date":"2026-01-13","open":5190,"high":5270,"low":5020,"close":5170,"volume":87625,"rsi_14":67.2,"sma_20":4735.75,"sma_60":4333.83,"sma_120":4071.42},{"date":"2026-01-14","open":5180,"high":5220,"low":4805,"close":4950,"volume":131713,"rsi_14":56.79,"sma_20":4763.25,"sma_60":4343.42,"sma_120":4081.21},{"date":"2026-01-15","open":4950,"high":5180,"low":4905,"close":5110,"volume":66464,"rsi_14":63.55,"sma_20":4803.5,"sma_60":4355.25,"sma_120":4091.75},{"date":"2026-01-16","open":5180,"high":5220,"low":5010,"close":5080,"volume":58128,"rsi_14":46.47,"sma_20":4896.25,"sma_60":4381.08,"sma_120":4102.12},{"date":"2026-01-19","open":4985,"high":5000,"low":4545,"close":4865,"volume":602945,"rsi_14":48.17,"sma_20":4937.0,"sma_60":4392.75,"sma_120":4110.79},{"date":"2026-01-20","open":5010,"high":5180,"low":4845,"close":5120,"volume":71015,"rsi_14":59.52,"sma_20":4983.0,"sma_60":4408.08,"sma_120":4121.92},{"date":"2026-01-21","open":5110,"high":5290,"low":4955,"close":5210,"volume":93770,"rsi_14":53.11,"sma_20":5014.0,"sma_60":4424.58,"sma_120":4134.0},{"date":"2026-01-22","open":5350,"high":5410,"low":5140,"close":5230,"volume":127930,"rsi_14":52.22,"sma_20":5055.5,"sma_60":4443.83,"sma_120":4147.04},{"date":"2026-01-23","open":5120,"high":5220,"low":4985,"close":4985,"volume":90442,"rsi_14":50.15,"sma_20":5075.25,"sma_60":4458.0,"sma_120":4156.92},{"date":"2026-01-26","open":4955,"high":5130,"low":4865,"close":4915,"volume":80411,"rsi_14":49.25,"sma_20":5060.5,"sma_60":4473.33,"sma_120":4166.33},{"date":"2026-01-27","open":5060,"high":5060,"low":4830,"close":4865,"volume":68026,"rsi_14":40.98,"sma_20":5057.25,"sma_60":4487.0,"sma_120":4175.5},{"date":"2026-01-28","open":4945,"high":5150,"low":4885,"close":5130,"volume":115518,"rsi_14":46.75,"sma_20":5075.5,"sma_60":4504.33,"sma_120":4187.0},{"date":"2026-01-29","open":5190,"high":5430,"low":5060,"close":5380,"volume":193443,"rsi_14":53.89,"sma_20":5089.0,"sma_60":4527.25,"sma_120":4201.67},{"date":"2026-01-30","open":5520,"high":6030,"low":5230,"close":5240,"volume":545308,"rsi_14":51.74,"sma_20":5093.0,"sma_60":4549.08,"sma_120":4216.29},{"date":"2026-02-02","open":5240,"high":5600,"low":5130,"close":5250,"volume":178241,"rsi_14":58.33,"sma_20":5106.5,"sma_60":4571.75,"sma_120":4231.0},{"date":"2026-02-03","open":5430,"high":5450,"low":5160,"close":5210,"volume":129361,"rsi_14":52.98,"sma_20":5120.0,"sma_60":4596.25,"sma_120":4245.54},{"date":"2026-02-04","open":5110,"high":5190,"low":4980,"close":4990,"volume":138719,"rsi_14":47.59,"sma_20":5112.5,"sma_60":4594.75,"sma_120":4257.88},{"date":"2026-02-05","open":5000,"high":5060,"low":4860,"close":4865,"volume":99949,"rsi_14":44.61,"sma_20":5093.75,"sma_60":4611.25,"sma_120":4269.04},{"date":"2026-02-06","open":4770,"high":4960,"low":4565,"close":4885,"volume":101724,"rsi_14":50.56,"sma_20":5076.5,"sma_60":4622.67,"sma_120":4280.88},{"date":"2026-02-09","open":4920,"high":5160,"low":4915,"close":5120,"volume":67408,"rsi_14":50.0,"sma_20":5074.0,"sma_60":4638.92,"sma_120":4294.58},{"date":"2026-02-10","open":5130,"high":5130,"low":4835,"close":5050,"volume":137894,"rsi_14":45.45,"sma_20":5079.0,"sma_60":4654.17,"sma_120":4307.46},{"date":"2026-02-11","open":5050,"high":5090,"low":4955,"close":4980,"volume":69588,"rsi_14":43.09,"sma_20":5072.5,"sma_60":4671.75,"sma_120":4318.79},{"date":"2026-02-12","open":5090,"high":5090,"low":4945,"close":4990,"volume":57003,"rsi_14":50.16,"sma_20":5068.0,"sma_60":4685.5,"sma_120":4330.83},{"date":"2026-02-13","open":4990,"high":5250,"low":4920,"close":5210,"volume":126513,"rsi_14":58.55,"sma_20":5074.5,"sma_60":4706.42,"sma_120":4345.29},{"date":"2026-02-19","open":5250,"high":6770,"low":5250,"close":6770,"volume":1512468,"rsi_14":79.44,"sma_20":5169.75,"sma_60":4753.5,"sma_120":4372.71},{"date":"2026-02-20","open":7400,"high":7410,"low":6280,"close":6700,"volume":1862539,"rsi_14":75.82,"sma_20":5248.75,"sma_60":4798.08,"sma_120":4399.54},{"date":"2026-02-23","open":6750,"high":7010,"low":6480,"close":6490,"volume":403147,"rsi_14":68.5,"sma_20":5312.75,"sma_60":4842.83,"sma_120":4424.21},{"date":"2026-02-24","open":6490,"high":6490,"low":6030,"close":6110,"volume":290422,"rsi_14":63.43,"sma_20":5356.75,"sma_60":4881.42,"sma_120":4445.67},{"date":"2026-02-25","open":6140,"high":6360,"low":5960,"close":5990,"volume":198248,"rsi_14":61.04,"sma_20":5407.0,"sma_60":4917.25,"sma_120":4465.92},{"date":"2026-02-26","open":6140,"high":6290,"low":6000,"close":6140,"volume":142166,"rsi_14":63.44,"sma_20":5468.25,"sma_60":4979.42,"sma_120":4506.04},{"date":"2026-02-27","open":6210,"high":6290,"low":5780,"close":5880,"volume":121809,"rsi_14":62.71,"sma_20":5519.0,"sma_60":4988.08,"sma_120":4507.5},{"date":"2026-03-03","open":5750,"high":5870,"low":5380,"close":5380,"volume":167067,"rsi_14":56.65,"sma_20":5531.5,"sma_60":5011.92,"sma_120":4523.21},{"date":"2026-03-04","open":5300,"high":5300,"low":4520,"close":4565,"volume":233641,"rsi_14":46.57,"sma_20":5490.75,"sma_60":5016.33,"sma_120":4532.12},{"date":"2026-03-05","open":4800,"high":5200,"low":4800,"close":5000,"volume":150873,"rsi_14":48.77,"sma_20":5478.75,"sma_60":5029.17,"sma_120":4544.75},{"date":"2026-03-06","open":4995,"high":5250,"low":4875,"close":5250,"volume":103889,"rsi_14":51.98,"sma_20":5478.75,"sma_60":5038.08,"sma_120":4559.46},{"date":"2026-03-09","open":5230,"high":5230,"low":4675,"close":4845,"volume":133521,"rsi_14":48.75,"sma_20":5460.5,"sma_60":5038.0,"sma_120":4570.25},{"date":"2026-03-10","open":4930,"high":5180,"low":4930,"close":5080,"volume":53837,"rsi_14":50.8,"sma_20":5465.0,"sma_60":5049.33,"sma_120":4582.62},{"date":"2026-03-11","open":5200,"high":5200,"low":4885,"close":4950,"volume":70532,"rsi_14":47.64,"sma_20":5469.25,"sma_60":5059.75,"sma_120":4593.92},{"date":"2026-03-12","open":5050,"high":5050,"low":4880,"close":4950,"volume":50446,"rsi_14":27.02,"sma_20":5472.5,"sma_60":5071.67,"sma_120":4605.54},{"date":"2026-03-13","open":4950,"high":4990,"low":4790,"close":4900,"volume":56936,"rsi_14":27.16,"sma_20":5461.5,"sma_60":5081.58,"sma_120":4616.04},{"date":"2026-03-16","open":5050,"high":5080,"low":4815,"close":4830,"volume":61834,"rsi_14":28.16,"sma_20":5450.5,"sma_60":5097.58,"sma_120":4579.71},{"date":"2026-03-17","open":4845,"high":5110,"low":4845,"close":4960,"volume":74208,"rsi_14":33.8,"sma_20":5449.5,"sma_60":5095.58,"sma_120":4636.5},{"date":"2026-03-18","open":5100,"high":5240,"low":4925,"close":5090,"volume":76045,"rsi_14":37.36,"sma_20":5454.5,"sma_60":5108.67,"sma_120":4646.92},{"date":"2026-03-19","open":5070,"high":5090,"low":4875,"close":5080,"volume":43861,"rsi_14":34.5,"sma_20":5448.0,"sma_60":5124.08,"sma_120":4656.83},{"date":"2026-03-20","open":5080,"high":5150,"low":4945,"close":5090,"volume":49354,"rsi_14":37.54,"sma_20":5364.0,"sma_60":5139.75,"sma_120":4665.54},{"date":"2026-03-23","open":5050,"high":6060,"low":4875,"close":5560,"volume":489005,"rsi_14":52.87,"sma_20":5307.0,"sma_60":5164.92,"sma_120":4677.88},{"date":"2026-03-24","open":5730,"high":5790,"low":5150,"close":5340,"volume":121942,"rsi_14":65.23,"sma_20":5249.5,"sma_60":5183.92,"sma_120":4689.29},{"date":"2026-03-25","open":5340,"high":5710,"low":5280,"close":5650,"volume":89543,"rsi_14":63.43,"sma_20":5226.5,"sma_60":5201.58,"sma_120":4698.88},{"date":"2026-03-26","open":5690,"high":5710,"low":5180,"close":5480,"volume":191608,"rsi_14":54.91,"sma_20":5201.0,"sma_60":5219.58,"sma_120":4707.92},{"date":"2026-03-27","open":5250,"high":5380,"low":5010,"close":5220,"volume":107154,"rsi_14":58.54,"sma_20":5155.0,"sma_60":5230.08,"sma_120":4715.58},{"date":"2026-03-30","open":5150,"high":5170,"low":4925,"close":5140,"volume":30257,"rsi_14":51.47,"sma_20":5118.0,"sma_60":5228.92,"sma_120":4723.88},{"date":"2026-03-31","open":5100,"high":5500,"low":4885,"close":5310,"volume":133204,"rsi_14":58.65,"sma_20":5114.5,"sma_60":5235.25,"sma_120":4734.75},{"date":"2026-04-01","open":5480,"high":5630,"low":5320,"close":5540,"volume":106475,"rsi_14":62.77,"sma_20":5163.25,"sma_60":5248.17,"sma_120":4747.54},{"date":"2026-04-02","open":5540,"high":5640,"low":5100,"close":5350,"volume":67007,"rsi_14":59.18,"sma_20":5180.75,"sma_60":5252.17,"sma_120":4758.21},{"date":"2026-04-03","open":5320,"high":6140,"low":5320,"close":5760,"volume":233069,"rsi_14":66.67,"sma_20":5206.25,"sma_60":5262.17,"sma_120":4769.71},{"date":"2026-04-06","open":6020,"high":6020,"low":5560,"close":5600,"volume":58253,"rsi_14":61.35,"sma_20":5244.0,"sma_60":5272.5,"sma_120":4777.67},{"date":"2026-04-07","open":5670,"high":5900,"low":5540,"close":5750,"volume":67466,"rsi_14":61.62,"sma_20":5277.5,"sma_60":5286.0,"sma_120":4787.29},{"date":"2026-04-08","open":6000,"high":6360,"low":5900,"close":6280,"volume":132666,"rsi_14":67.86,"sma_20":5344.0,"sma_60":5305.0,"sma_120":4801.25},{"date":"2026-04-09","open":6270,"high":6270,"low":6010,"close":6140,"volume":89714,"rsi_14":65.04,"sma_20":5403.5,"sma_60":5320.0,"sma_120":4816.0},{"date":"2026-04-10","open":6170,"high":6750,"low":6170,"close":6660,"volume":145755,"rsi_14":65.54,"sma_20":5491.5,"sma_60":5343.83,"sma_120":4833.42},{"date":"2026-04-13","open":6660,"high":7060,"low":6450,"close":6820,"volume":182439,"rsi_14":71.26,"sma_20":5591.0,"sma_60":5371.33,"sma_120":4852.58},{"date":"2026-04-14","open":6920,"high":7070,"low":6610,"close":6900,"volume":92260,"rsi_14":69.23,"sma_20":5688.0,"sma_60":5403.83,"sma_120":4873.62},{"date":"2026-04-15","open":7160,"high":8680,"low":7160,"close":7990,"volume":849159,"rsi_14":80.1,"sma_20":5833.0,"sma_60":5451.83,"sma_120":4903.54},{"date":"2026-04-16","open":8110,"high":8370,"low":7530,"close":7730,"volume":287041,"rsi_14":80.1,"sma_20":5965.5,"sma_60":5496.0,"sma_120":4931.79},{"date":"2026-04-17","open":8000,"high":9000,"low":7900,"close":8300,"volume":458615,"rsi_14":83.91,"sma_20":6126.0,"sma_60":5553.25,"sma_120":4965.38},{"date":"2026-04-20","open":8350,"high":8500,"low":7800,"close":8300,"volume":158374,"rsi_14":83.3,"sma_20":6263.0,"sma_60":5606.25,"sma_120":4999.83},{"date":"2026-04-21","open":8300,"high":8490,"low":7740,"close":7900,"volume":145874,"rsi_14":75.32,"sma_20":6391.0,"sma_60":5651.08,"sma_120":5030.67},{"date":"2026-04-22","open":7920,"high":8120,"low":7410,"close":7800,"volume":158603,"rsi_14":76.81,"sma_20":6498.5,"sma_60":5693.92,"sma_120":5060.5},{"date":"2026-04-23","open":7870,"high":8820,"low":7510,"close":8420,"volume":309908,"rsi_14":77.82,"sma_20":6645.5,"sma_60":5751.17,"sma_120":5096.71},{"date":"2026-04-24","open":8420,"high":10940,"low":8310,"close":10600,"volume":2175418,"rsi_14":86.76,"sma_20":6914.5,"sma_60":5845.92,"sma_120":5150.58},{"date":"2026-04-27","open":10910,"high":11240,"low":10400,"close":10930,"volume":492302,"rsi_14":87.11,"sma_20":7204.0,"sma_60":5947.0,"sma_120":5208.38},{"date":"2026-04-28","open":11040,"high":11160,"low":10410,"close":10410,"volume":153405,"rsi_14":79.63,"sma_20":7459.0,"sma_60":6035.0,"sma_120":5261.42},{"date":"2026-04-29","open":10130,"high":11130,"low":10130,"close":10750,"volume":231989,"rsi_14":82.15,"sma_20":7719.5,"sma_60":6124.5,"sma_120":5323.38},{"date":"2026-04-30","open":11280,"high":11280,"low":10200,"close":10590,"volume":230929,"rsi_14":78.08,"sma_20":8343.0,"sma_60":6564.0,"sma_120":5916.33},{"date":"2026-05-04","open":10770,"high":12605,"low":10710,"close":10920,"volume":621429,"rsi_14":79.37,"sma_20":8239.5,"sma_60":6308.17,"sma_120":5430.04},{"date":"2026-05-06","open":11500,"high":11840,"low":10820,"close":11700,"volume":282625,"rsi_14":81.25,"sma_20":8544.5,"sma_60":6416.33,"sma_120":5495.12},{"date":"2026-05-07","open":12500,"high":14780,"low":12060,"close":13800,"volume":1598976,"rsi_14":83.43,"sma_20":8947.0,"sma_60":6563.17,"sma_120":5578.96},{"date":"2026-05-08","open":13650,"high":14980,"low":13300,"close":14500,"volume":477338,"rsi_14":87.08,"sma_20":9358.0,"sma_60":6723.75,"sma_120":5667.5},{"date":"2026-05-11","open":15090,"high":16990,"low":14340,"close":16120,"volume":628398,"rsi_14":88.41,"sma_20":9857.0,"sma_60":6911.0,"sma_120":5766.83},{"date":"2026-05-12","open":16980,"high":16980,"low":12900,"close":14790,"volume":383025,"rsi_14":78.19,"sma_20":10263.5,"sma_60":7072.17,"sma_120":5855.54},{"date":"2026-05-13","open":14390,"high":14910,"low":13200,"close":14900,"volume":293019,"rsi_14":81.19,"sma_20":10667.5,"sma_60":7236.33,"sma_120":5945.25},{"date":"2026-05-14","open":15000,"high":17380,"low":14830,"close":15170,"volume":308392,"rsi_14":82.35,"sma_20":11081.0,"sma_60":7406.17,"sma_120":6038.96},{"date":"2026-05-15","open":15300,"high":16690,"low":14400,"close":14860,"volume":275222,"rsi_14":79.06,"sma_20":11424.5,"sma_60":7570.67,"sma_120":6128.08},{"date":"2026-05-18","open":14860,"high":16240,"low":13910,"close":15950,"volume":244768,"rsi_14":76.78,"sma_20":11835.5,"sma_60":7749.67,"sma_120":6228.04},{"date":"2026-05-19","open":15950,"high":16950,"low":15305,"close":16300,"volume":151436,"rsi_14":76.82,"sma_20":12235.5,"sma_60":7908.5,"sma_120":6331.0},{"date":"2026-05-20","open":16720,"high":16720,"low":15500,"close":16100,"volume":75912,"rsi_14":79.36,"sma_20":12625.5,"sma_60":8065.17,"sma_120":6431.62},{"date":"2026-05-21","open":16100,"high":17530,"low":16100,"close":16800,"volume":124354,"rsi_14":80.1,"sma_20":13070.5,"sma_60":8237.0,"sma_120":6539.92},{"date":"2026-05-22","open":16850,"high":17460,"low":16820,"close":17000,"volume":75537,"rsi_14":81.76,"sma_20":13530.5,"sma_60":8418.5,"sma_120":6649.96},{"date":"2026-05-26","open":17600,"high":18600,"low":17100,"close":18400,"volume":152909,"rsi_14":83.51,"sma_20":14029.5,"sma_60":8625.33,"sma_120":6771.29},{"date":"2026-05-27","open":19400,"high":19400,"low":17000,"close":17240,"volume":146102,"rsi_14":74.0,"sma_20":14361.5,"sma_60":8810.33,"sma_120":6882.58},{"date":"2026-05-28","open":17240,"high":19230,"low":16490,"close":19170,"volume":240472,"rsi_14":73.61,"sma_20":14773.5,"sma_60":9031.83,"sma_120":7009.96},{"date":"2026-05-29","open":19300,"high":19600,"low":16900,"close":17860,"volume":374837,"rsi_14":64.02,"sma_20":15146.0,"sma_60":9239.83,"sma_120":7125.88},{"date":"2026-06-01","open":17860,"high":18100,"low":15670,"close":17000,"volume":248751,"rsi_14":53.92,"sma_20":15458.5,"sma_60":9447.08,"sma_120":7231.71},{"date":"2026-06-02","open":17000,"high":17240,"low":15570,"close":16820,"volume":197015,"rsi_14":60.08,"sma_20":15770.0,"sma_60":9644.08,"sma_120":7336.62},{"date":"2026-06-04","open":16820,"high":17890,"low":16500,"close":17100,"volume":111620,"rsi_14":60.74,"sma_20":16079.0,"sma_60":9841.58,"sma_120":7439.83},{"date":"2026-06-05","open":16000,"high":17280,"low":15950,"close":15950,"volume":126631,"rsi_14":53.51,"sma_20":16291.5,"sma_60":10026.67,"sma_120":7532.33},{"date":"2026-06-08","open":15400,"high":15930,"low":14500,"close":15100,"volume":125078,"rsi_14":51.03,"sma_20":16356.5,"sma_60":10193.67,"sma_120":7621.5},{"date":"2026-06-09","open":17100,"high":18490,"low":15690,"close":18260,"volume":294849,"rsi_14":58.41,"sma_20":16544.5,"sma_60":10415.5,"sma_120":7737.62},{"date":"2026-06-10","open":17860,"high":19270,"low":17100,"close":18800,"volume":187023,"rsi_14":58.98,"sma_20":16678.5,"sma_60":10646.33,"sma_120":7859.0},{"date":"2026-06-11","open":18800,"high":19800,"low":18010,"close":18520,"volume":126747,"rsi_14":58.64,"sma_20":16865.0,"sma_60":10873.33,"sma_120":7977.46},{"date":"2026-06-12","open":19200,"high":22700,"low":19200,"close":21850,"volume":420593,"rsi_14":65.18,"sma_20":17212.5,"sma_60":11157.0,"sma_120":8121.62},{"date":"2026-06-15","open":21850,"high":22700,"low":20200,"close":21750,"volume":128508,"rsi_14":64.37,"sma_20":17541.5,"sma_60":11436.83,"sma_120":8266.21},{"date":"2026-06-16","open":22400,"high":23500,"low":21000,"close":21500,"volume":68509,"rsi_14":60.08,"sma_20":17873.5,"sma_60":11710.33,"sma_120":8409.5},{"date":"2026-06-17","open":21500,"high":22800,"low":20550,"close":21950,"volume":76819,"rsi_14":83.48,"sma_20":19531.5,"sma_60":13602.5,"sma_120":9416.29},{"date":"2026-06-18","open":21950,"high":22950,"low":21500,"close":22700,"volume":102171,"rsi_14":63.08,"sma_20":18493.5,"sma_60":12285.0,"sma_120":8712.38},{"date":"2026-06-19","open":22750,"high":23450,"low":20500,"close":22300,"volume":156747,"rsi_14":67.65,"sma_20":18803.5,"sma_60":12564.0,"sma_120":8864.46},{"date":"2026-06-22","open":22350,"high":23300,"low":22300,"close":22600,"volume":39266,"rsi_14":73.29,"sma_20":19093.5,"sma_60":12851.67,"sma_120":9017.79},{"date":"2026-06-23","open":22600,"high":22850,"low":20000,"close":20100,"volume":77592,"rsi_14":61.44,"sma_20":19248.5,"sma_60":13092.5,"sma_120":9147.04},{"date":"2026-06-24","open":20100,"high":20650,"low":18400,"close":19160,"volume":86076,"rsi_14":56.87,"sma_20":19286.5,"sma_60":13320.5,"sma_120":9270.04},{"date":"2026-06-25","open":19700,"high":20500,"low":16520,"close":17300,"volume":154283,"rsi_14":54.3,"sma_20":19289.5,"sma_60":13521.83,"sma_120":9375.96},{"date":"2026-06-26","open":17450,"high":19300,"low":15580,"close":19100,"volume":126412,"rsi_14":62.0,"sma_20":19286.0,"sma_60":13754.5,"sma_120":9491.71},{"date":"2026-06-29","open":19100,"high":20750,"low":17930,"close":18540,"volume":203097,"rsi_14":51.0,"sma_20":19320.0,"sma_60":13975.0,"sma_120":9605.12},{"date":"2026-06-30","open":18880,"high":22950,"low":18610,"close":22200,"volume":258033,"rsi_14":59.9,"sma_20":19580.0,"sma_60":14252.67,"sma_120":9750.42},{"date":"2026-07-01","open":22500,"high":24000,"low":21000,"close":22000,"volume":192853,"rsi_14":60.18,"sma_20":19839.0,"sma_60":14530.17,"sma_120":9891.17},{"date":"2026-07-02","open":21000,"high":21000,"low":18500,"close":18650,"volume":115801,"rsi_14":40.65,"sma_20":19916.5,"sma_60":14745.0,"sma_120":10003.58},{"date":"2026-07-03","open":19200,"high":19580,"low":17600,"close":19050,"volume":60444,"rsi_14":42.25,"sma_20":20071.5,"sma_60":14969.17,"sma_120":10120.83},{"date":"2026-07-06","open":19050,"high":20400,"low":17600,"close":17920,"volume":65303,"rsi_14":40.22,"sma_20":20212.5,"sma_60":15172.0,"sma_120":10229.0},{"date":"2026-07-07","open":17920,"high":18880,"low":16110,"close":18650,"volume":124772,"rsi_14":41.12,"sma_20":20232.0,"sma_60":15378.17,"sma_120":10341.58},{"date":"2026-07-08","open":18160,"high":18360,"low":15300,"close":15600,"volume":151053,"rsi_14":33.0,"sma_20":20072.0,"sma_60":15535.83,"sma_120":10427.92},{"date":"2026-07-09","open":15610,"high":17130,"low":15320,"close":15500,"volume":129974,"rsi_14":33.48,"sma_20":19921.0,"sma_60":15683.17,"sma_120":10513.5},{"date":"2026-07-10","open":15500,"high":16200,"low":13950,"close":15160,"volume":279817,"rsi_14":31.96,"sma_20":19586.5,"sma_60":15822.17,"sma_120":10596.75},{"date":"2026-07-13","open":14080,"high":15450,"low":12700,"close":13140,"volume":174474,"rsi_14":32.72,"sma_20":19156.0,"sma_60":15926.17,"sma_120":10665.0},{"date":"2026-07-14","open":12800,"high":13990,"low":12020,"close":13230,"volume":197439,"rsi_14":34.63,"sma_20":18742.5,"sma_60":16013.5,"sma_120":10732.67},{"date":"2026-07-15","open":13560,"high":16860,"low":13560,"close":16380,"volume":261184,"rsi_14":47.76,"sma_20":18464.0,"sma_60":16157.67,"sma_120":10826.83},{"date":"2026-07-16","open":16380,"high":16500,"low":14740,"close":15100,"volume":104042,"rsi_14":40.03,"sma_20":18084.0,"sma_60":16271.0,"sma_120":10912.12},{"date":"2026-07-20","open":14790,"high":17650,"low":14010,"close":15440,"volume":187553,"rsi_14":42.19,"sma_20":17741.0,"sma_60":16390.0,"sma_120":10998.12},{"date":"2026-07-21","open":16800,"high":17100,"low":15150,"close":16690,"volume":113235,"rsi_14":34.19,"sma_20":17445.5,"sma_60":16536.5,"sma_120":11093.79},{"date":"2026-07-22","open":17640,"high":19070,"low":16100,"close":16150,"volume":132135,"rsi_14":33.54,"sma_20":17248.0,"sma_60":16675.67,"sma_120":11184.79},{"date":"2026-07-23","open":16250,"high":16840,"low":14700,"close":15300,"volume":103212,"rsi_14":39.03,"sma_20":17055.0,"sma_60":16790.33,"sma_120":11270.75},{"date":"2026-07-24","open":14980,"high":15290,"low":13750,"close":13750,"volume":70228,"rsi_14":33.86,"sma_20":16877.5,"sma_60":16842.83,"sma_120":11344.38},{"date":"2026-07-27","open":13880,"high":15120,"low":13650,"close":14000,"volume":100259,"rsi_14":37.39,"sma_20":16622.5,"sma_60":16894.0,"sma_120":11420.5},{"date":"2026-07-28","open":13900,"high":13900,"low":11910,"close":12160,"volume":243973,"rsi_14":30.51,"sma_20":16303.5,"sma_60":16923.17,"sma_120":11479.08},{"date":"2026-07-29","open":12160,"high":12860,"low":9500,"close":10940,"volume":183098,"rsi_14":34.28,"sma_20":15740.5,"sma_60":16926.33,"sma_120":11525.42},{"date":"2026-07-30","open":11900,"high":12240,"low":10720,"close":11120,"volume":257648,"rsi_14":35.3,"sma_20":15196.5,"sma_60":16935.17,"sma_120":11574.42},{"date":"2026-07-31","open":12900,"high":14450,"low":12700,"close":13880,"volume":249049,"rsi_14":46.3,"sma_20":14958.0,"sma_60":16984.5,"sma_120":11646.33},{"date":"2026-08-03","open":13750,"high":14000,"low":13020,"close":13190,"volume":120575,"rsi_14":50.16,"sma_20":14665.0,"sma_60":17009.33,"sma_120":11712.83},{"date":"2026-08-04","open":13260,"high":15000,"low":13250,"close":14930,"volume":181629,"rsi_14":54.82,"sma_20":14515.5,"sma_60":17028.17,"sma_120":11795.67},{"date":"2026-08-05","open":16300,"high":16830,"low":14960,"close":16500,"volume":102829,"rsi_14":50.37,"sma_20":14408.0,"sma_60":17061.5,"sma_120":11892.62},{"date":"2026-08-06","open":16500,"high":19490,"low":15700,"close":19000,"volume":447997,"rsi_14":61.28,"sma_20":14578.0,"sma_60":17109.5,"sma_120":12010.25},{"date":"2026-08-07","open":19000,"high":20600,"low":18500,"close":19220,"volume":279329,"rsi_14":61.01,"sma_20":14764.0,"sma_60":17183.33,"sma_120":12127.75},{"date":"2026-08-10","open":19320,"high":20950,"low":19020,"close":20200,"volume":312491,"rsi_14":60.39,"sma_20":15016.0,"sma_60":17271.67,"sma_120":12254.0},{"date":"2026-08-11","open":20100,"high":21825,"low":19610,"close":21700,"volume":200429,"rsi_14":65.55,"sma_20":15444.0,"sma_60":17380.5,"sma_120":12393.33},{"date":"2026-08-12","open":21700,"high":22400,"low":21000,"close":21750,"volume":197635,"rsi_14":68.91,"sma_20":15870.0,"sma_60":17495.33,"sma_120":12533.0},{"date":"2026-08-13","open":21750,"high":23500,"low":21350,"close":22950,"volume":235183,"rsi_14":77.54,"sma_20":16198.5,"sma_60":17612.0,"sma_120":12680.83},{"date":"2026-08-14","open":23000,"high":23950,"low":20350,"close":23300,"volume":603673,"rsi_14":77.68,"sma_20":16608.5,"sma_60":17728.67,"sma_120":12818.58},{"date":"2026-08-18","open":23300,"high":24400,"low":22350,"close":22850,"volume":199559,"rsi_14":84.69,"sma_20":16979.0,"sma_60":17841.17,"sma_120":12953.17},{"date":"2026-08-19","open":22450,"high":22850,"low":20600,"close":22650,"volume":144978,"rsi_14":90.69,"sma_20":17277.0,"sma_60":17938.67,"sma_120":13087.83},{"date":"2026-08-20","open":22700,"high":23650,"low":22150,"close":22400,"volume":105771,"rsi_14":89.0,"sma_20":17589.5,"sma_60":18028.67,"sma_120":13223.58},{"date":"2026-08-21","open":22100,"high":22100,"low":20900,"close":21650,"volume":117758,"rsi_14":81.2,"sma_20":17907.0,"sma_60":18082.83,"sma_120":13354.08},{"date":"2026-08-24","open":21650,"high":21800,"low":18980,"close":19990,"volume":217412,"rsi_14":75.34,"sma_20":18219.0,"sma_60":18128.67,"sma_120":13469.5},{"date":"2026-08-25","open":19710,"high":21350,"low":18830,"close":21100,"volume":309461,"rsi_14":74.12,"sma_20":18574.0,"sma_60":18160.83,"sma_120":13596.33},{"date":"2026-08-26","open":21500,"high":21500,"low":20200,"close":20700,"volume":100296,"rsi_14":68.07,"sma_20":19001.0,"sma_60":18208.17,"sma_120":13724.0},{"date":"2026-08-27","open":21500,"high":21500,"low":19700,"close":20450,"volume":123182,"rsi_14":57.74,"sma_20":19476.5,"sma_60":18265.67,"sma_120":13856.38},{"date":"2026-08-28","open":20450,"high":22300,"low":20200,"close":20500,"volume":141338,"rsi_14":56.96,"sma_20":19945.5,"sma_60":18327.0,"sma_120":13985.54},{"date":"2026-08-31","open":19900,"high":21550,"low":19600,"close":21500,"volume":104162,"rsi_14":57.05,"sma_20":20326.5,"sma_60":18400.33,"sma_120":14120.96},{"date":"2026-09-01","open":21600,"high":21900,"low":20400,"close":21400,"volume":53276,"rsi_14":48.08,"sma_20":20737.0,"sma_60":18491.17,"sma_120":14258.92},{"date":"2026-09-02","open":20500,"high":25800,"low":20500,"close":24100,"volume":782163,"rsi_14":61.22,"sma_20":21195.5,"sma_60":18641.17,"sma_120":14417.42},{"date":"2026-09-03","open":23900,"high":25850,"low":23500,"close":24950,"volume":247180,"rsi_14":59.88,"sma_20":21618.0,"sma_60":18752.67,"sma_120":14584.08},{"date":"2026-09-04","open":25150,"high":25800,"low":24400,"close":25400,"volume":151609,"rsi_14":60.27,"sma_20":21938.0,"sma_60":18862.67,"sma_120":14754.5},{"date":"2026-09-07","open":25650,"high":26700,"low":23150,"close":24100,"volume":177201,"rsi_14":55.65,"sma_20":22182.0,"sma_60":18955.67,"sma_120":14914.5},{"date":"2026-09-08","open":24150,"high":24300,"low":21900,"close":23300,"volume":153267,"rsi_14":52.78,"sma_20":22337.0,"sma_60":18979.83,"sma_120":15068.42},{"date":"2026-09-09","open":23200,"high":24300,"low":22650,"close":24200,"volume":77606,"rsi_14":57.31,"sma_20":22462.0,"sma_60":19020.67,"sma_120":15228.75},{"date":"2026-09-10","open":23900,"high":24500,"low":22100,"close":23500,"volume":180701,"rsi_14":57.54,"sma_20":22549.5,"sma_60":19054.0,"sma_120":15382.17},{"date":"2026-09-11","open":23500,"high":23650,"low":22000,"close":23350,"volume":83581,"rsi_14":65.61,"sma_20":22569.5,"sma_60":19077.33,"sma_120":15534.42},{"date":"2026-09-14","open":22500,"high":23350,"low":21500,"close":22150,"volume":87654,"rsi_14":54.84,"sma_20":22512.0,"sma_60":19068.17,"sma_120":15676.58},{"date":"2026-09-15","open":22000,"high":22350,"low":21300,"close":21800,"volume":97810,"rsi_14":55.09,"sma_20":22459.5,"sma_60":19059.83,"sma_120":15811.92},{"date":"2026-09-16","open":21650,"high":22150,"low":21050,"close":21650,"volume":75119,"rsi_14":55.61,"sma_20":22409.5,"sma_60":19044.0,"sma_120":15947.83},{"date":"2026-09-17","open":21650,"high":22000,"low":21050,"close":21300,"volume":37246,"rsi_14":53.64,"sma_20":22354.5,"sma_60":19064.0,"sma_120":16078.25},{"date":"2026-09-18","open":21650,"high":22900,"low":21550,"close":21950,"volume":69131,"rsi_14":52.11,"sma_20":22369.5,"sma_60":19110.5,"sma_120":16215.5},{"date":"2026-09-21","open":22050,"high":23000,"low":21200,"close":22500,"volume":78605,"rsi_14":54.95,"sma_20":22495.0,"sma_60":19197.17,"sma_120":16359.5},{"date":"2026-09-22","open":22650,"high":24500,"low":22150,"close":24250,"volume":207524,"rsi_14":50.74,"sma_20":22652.5,"sma_60":19283.0,"sma_120":16518.75},{"date":"2026-09-23","open":24900,"high":30950,"low":24550,"close":29400,"volume":925696,"rsi_14":65.4,"sma_20":23087.5,"sma_60":19464.0,"sma_120":16719.5},{"date":"2026-09-28","open":29900,"high":30350,"low":27500,"close":28800,"volume":183092,"rsi_14":61.43,"sma_20":23502.5,"sma_60":19573.17,"sma_120":16912.92},{"date":"2026-09-29","open":28600,"high":32150,"low":27300,"close":29900,"volume":214999,"rsi_14":70.0,"sma_20":23972.5,"sma_60":19704.83,"sma_120":17117.5},{"date":"2026-09-30","open":29500,"high":29800,"low":28600,"close":29450,"volume":161752,"rsi_14":71.73,"sma_20":24370.0,"sma_60":19884.83,"sma_120":17314.92},{"date":"2026-10-01","open":29200,"high":32300,"low":28950,"close":32250,"volume":384006,"rsi_14":75.08,"sma_20":24912.5,"sma_60":20104.83,"sma_120":17537.0},{"date":"2026-10-02","open":32150,"high":32550,"low":31200,"close":32100,"volume":87286,"rsi_14":77.74,"sma_20":25312.5,"sma_60":20341.17,"sma_120":17756.58},{"date":"2026-10-06","open":32450,"high":35000,"low":31150,"close":32150,"volume":132643,"rsi_14":78.76,"sma_20":25675.0,"sma_60":20567.0,"sma_120":17972.58},{"date":"2026-10-07","open":32150,"high":34000,"low":31600,"close":32600,"volume":114770,"rsi_14":85.91,"sma_20":26035.0,"sma_60":20850.33,"sma_120":18193.08},{"date":"2026-10-08","open":32600,"high":35550,"low":32600,"close":34750,"volume":163730,"rsi_14":89.6,"sma_20":26567.5,"sma_60":21171.17,"sma_120":18427.17},{"date":"2026-10-12","open":34750,"high":35400,"low":31600,"close":31600,"volume":85953,"rsi_14":75.71,"sma_20":26982.5,"sma_60":21445.17,"sma_120":18633.67},{"date":"2026-10-13","open":30400,"high":31400,"low":26750,"close":31050,"volume":137742,"rsi_14":74.94,"sma_20":27325.0,"sma_60":21743.67,"sma_120":18834.92},{"date":"2026-10-14","open":31050,"high":31400,"low":29650,"close":30100,"volume":34757,"rsi_14":70.53,"sma_20":27655.0,"sma_60":22024.83,"sma_120":19019.17},{"date":"2026-10-15","open":28900,"high":28900,"low":24000,"close":28400,"volume":202693,"rsi_14":64.05,"sma_20":27907.5,"sma_60":22225.17,"sma_120":19191.42},{"date":"2026-10-16","open":30450,"high":30450,"low":26150,"close":28550,"volume":150858,"rsi_14":61.08,"sma_20":28227.5,"sma_60":22449.33,"sma_120":19360.17},{"date":"2026-10-19","open":27250,"high":29900,"low":26850,"close":29400,"volume":132104,"rsi_14":50.0,"sma_20":28607.5,"sma_60":22682.0,"sma_120":19536.0},{"date":"2026-10-20","open":29400,"high":29400,"low":26800,"close":28500,"volume":200596,"rsi_14":49.03,"sma_20":28950.0,"sma_60":22878.83,"sma_120":19707.67},{"date":"2026-10-21","open":28500,"high":30900,"low":27850,"close":30350,"volume":181143,"rsi_14":51.39,"sma_20":29402.5,"sma_60":23115.5,"sma_120":19895.58},{"date":"2026-10-22","open":30350,"high":31550,"low":29500,"close":30050,"volume":151369,"rsi_14":51.87,"sma_20":29807.5,"sma_60":23361.33,"sma_120":20075.83},{"date":"2026-10-23","open":28344,"high":31900,"low":26286,"close":31900,"volume":184770}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":550.87,"pbr":7.01,"per":57.91,"roa":5.96,"roe":14.53,"grade":"B","comment":"PER 57.64배, ROE 14.53%","revenue":87031317339.0,"analysis":"PER 57.6배입니다. ROE 14.5%입니다. 시가총액 4233.94억. 매출 870.31억, 영업이익 22.31억.","eps_basis":"TTM","debt_ratio":1.4365489420776465,"market_cap":425394538800,"net_income":7345836971.0,"total_debt":87203174822.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.57,"total_assets":147906414557.0,"total_equity":60703239735.0,"profit_margin":8.44,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2231043684.0,"operating_margin":2.56,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":31900.0,"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":"2021-10-07","close":9450.0},{"date":"2021-10-08","close":8933.333},{"date":"2021-10-12","close":8233.333},{"date":"2021-10-13","close":8166.6665},{"date":"2021-10-14","close":8450.0},{"date":"2021-10-15","close":8850.0},{"date":"2021-10-18","close":8550.0},{"date":"2021-10-19","close":9383.333},{"date":"2021-10-20","close":9516.667},{"date":"2021-10-21","close":9800.0},{"date":"2021-10-22","close":9400.0},{"date":"2021-10-25","close":9066.667},{"date":"2021-10-26","close":9150.0},{"date":"2021-10-27","close":8800.0},{"date":"2021-10-28","close":8833.333},{"date":"2021-10-29","close":8550.0},{"date":"2021-11-01","close":8433.333},{"date":"2021-11-02","close":8466.667},{"date":"2021-11-03","close":8333.333},{"date":"2021-11-04","close":8183.3335},{"date":"2021-11-05","close":8266.667},{"date":"2021-11-08","close":7650.0},{"date":"2021-11-09","close":7566.6665},{"date":"2021-11-10","close":7566.6665},{"date":"2021-11-11","close":7366.6665},{"date":"2021-11-12","close":7500.0},{"date":"2021-11-15","close":8033.3335},{"date":"2021-11-16","close":8533.333},{"date":"2021-11-17","close":8350.0},{"date":"2021-11-18","close":8550.0},{"date":"2021-11-19","close":8516.667},{"date":"2021-11-22","close":8116.6665},{"date":"2021-11-23","close":8000.0},{"date":"2021-11-24","close":7866.6665},{"date":"2021-11-25","close":7850.0},{"date":"2021-11-26","close":7666.6665},{"date":"2021-11-29","close":7433.3335},{"date":"2021-11-30","close":7116.6665},{"date":"2021-12-01","close":7216.6665},{"date":"2021-12-02","close":7583.3335},{"date":"2021-12-03","close":7683.3335},{"date":"2021-12-06","close":8333.333},{"date":"2021-12-07","close":8366.667},{"date":"2021-12-08","close":8333.333},{"date":"2021-12-09","close":8300.0},{"date":"2021-12-10","close":8316.667},{"date":"2021-12-13","close":8216.667},{"date":"2021-12-14","close":8100.0},{"date":"2021-12-15","close":7916.6665},{"date":"2021-12-16","close":8000.0},{"date":"2021-12-17","close":7966.6665},{"date":"2021-12-20","close":7650.0},{"date":"2021-12-21","close":7600.0},{"date":"2021-12-22","close":7633.3335},{"date":"2021-12-23","close":7633.3335},{"date":"2021-12-24","close":8000.0},{"date":"2021-12-27","close":7983.3335},{"date":"2021-12-28","close":7983.3335},{"date":"2021-12-29","close":7950.0},{"date":"2021-12-30","close":7933.3335},{"date":"2022-01-03","close":8103.0},{"date":"2022-01-04","close":8316.667},{"date":"2022-01-05","close":8050.0},{"date":"2022-01-06","close":7800.0},{"date":"2022-01-07","close":7850.0},{"date":"2022-01-10","close":7600.0},{"date":"2022-01-11","close":7583.3335},{"date":"2022-01-12","close":7650.0},{"date":"2022-01-13","close":7733.3335},{"date":"2022-01-14","close":7766.6665},{"date":"2022-01-17","close":7733.3335},{"date":"2022-01-18","close":7866.6665},{"date":"2022-01-19","close":7700.0},{"date":"2022-01-20","close":7766.6665},{"date":"2022-01-21","close":7683.3335},{"date":"2022-01-24","close":7400.0},{"date":"2022-01-25","close":7116.6665},{"date":"2022-01-26","close":7100.0},{"date":"2022-01-27","close":6716.6665},{"date":"2022-01-28","close":7016.6665},{"date":"2022-02-03","close":7283.3335},{"date":"2022-02-04","close":7300.0},{"date":"2022-02-07","close":7333.3335},{"date":"2022-02-08","close":7333.3335},{"date":"2022-02-09","close":7333.3335},{"date":"2022-02-10","close":7333.3335},{"date":"2022-02-11","close":7133.3335},{"date":"2022-02-14","close":6933.3335},{"date":"2022-02-15","close":6800.0},{"date":"2022-02-16","close":6966.6665},{"date":"2022-02-17","close":6983.3335},{"date":"2022-02-18","close":6950.0},{"date":"2022-02-21","close":6866.6665},{"date":"2022-02-22","close":7000.0},{"date":"2022-02-23","close":7000.0},{"date":"2022-02-24","close":6683.3335},{"date":"2022-02-25","close":6733.3335},{"date":"2022-02-28","close":6733.3335},{"date":"2022-03-02","close":6900.0},{"date":"2022-03-03","close":6883.3335},{"date":"2022-03-04","close":6866.6665},{"date":"2022-03-07","close":6733.3335},{"date":"2022-03-08","close":6700.0},{"date":"2022-03-10","close":6700.0},{"date":"2022-03-11","close":6750.0},{"date":"2022-03-14","close":6666.6665},{"date":"2022-03-15","close":6666.6665},{"date":"2022-03-16","close":6666.6665},{"date":"2022-03-17","close":7066.6665},{"date":"2022-03-18","close":7116.6665},{"date":"2022-03-21","close":7116.6665},{"date":"2022-03-22","close":7116.6665},{"date":"2022-03-23","close":7066.6665},{"date":"2022-03-24","close":7033.3335},{"date":"2022-03-25","close":7066.6665},{"date":"2022-03-28","close":7066.6665},{"date":"2022-03-29","close":7150.0},{"date":"2022-03-30","close":7266.6665},{"date":"2022-03-31","close":7333.3335},{"date":"2022-04-01","close":7283.3335},{"date":"2022-04-04","close":7350.0},{"date":"2022-04-05","close":7266.6665},{"date":"2022-04-06","close":7200.0},{"date":"2022-04-07","close":6966.6665},{"date":"2022-04-08","close":6950.0},{"date":"2022-04-11","close":6916.6665},{"date":"2022-04-12","close":6916.6665},{"date":"2022-04-13","close":6883.3335},{"date":"2022-04-14","close":6966.6665},{"date":"2022-04-15","close":7000.0},{"date":"2022-04-18","close":6933.3335},{"date":"2022-04-19","close":7250.0},{"date":"2022-04-20","close":7300.0},{"date":"2022-04-21","close":7400.0},{"date":"2022-04-22","close":7416.6665},{"date":"2022-04-25","close":7333.3335},{"date":"2022-04-26","close":7283.3335},{"date":"2022-04-27","close":7233.3335},{"date":"2022-04-28","close":7083.3335},{"date":"2022-04-29","close":7116.6665},{"date":"2022-05-02","close":7050.0},{"date":"2022-05-03","close":7216.6665},{"date":"2022-05-04","close":7133.3335},{"date":"2022-05-06","close":7033.3335},{"date":"2022-05-09","close":6986.0},{"date":"2022-05-10","close":6900.0},{"date":"2022-05-11","close":6900.0},{"date":"2022-05-12","close":6700.0},{"date":"2022-05-13","close":6666.6665},{"date":"2022-05-16","close":6616.6665},{"date":"2022-05-17","close":6666.6665},{"date":"2022-05-18","close":6766.6665},{"date":"2022-05-19","close":6733.3335},{"date":"2022-05-20","close":6916.6665},{"date":"2022-05-23","close":6866.6665},{"date":"2022-05-24","close":6766.6665},{"date":"2022-05-25","close":6816.6665},{"date":"2022-05-26","close":6866.6665},{"date":"2022-05-27","close":7116.6665},{"date":"2022-05-30","close":7083.3335},{"date":"2022-05-31","close":7183.3335},{"date":"2022-06-02","close":7150.0},{"date":"2022-06-03","close":7116.6665},{"date":"2022-06-07","close":7400.0},{"date":"2022-06-08","close":7283.3335},{"date":"2022-06-09","close":7250.0},{"date":"2022-06-10","close":7383.3335},{"date":"2022-06-13","close":7100.0},{"date":"2022-06-14","close":7000.0},{"date":"2022-06-15","close":7883.3335},{"date":"2022-06-16","close":7800.0},{"date":"2022-06-17","close":7666.6665},{"date":"2022-06-20","close":7166.6665},{"date":"2022-06-21","close":7200.0},{"date":"2022-06-22","close":6900.0},{"date":"2022-06-23","close":6366.6665},{"date":"2022-06-24","close":6400.0},{"date":"2022-06-27","close":6583.3335},{"date":"2022-06-28","close":6933.3335},{"date":"2022-06-29","close":7200.0},{"date":"2022-06-30","close":7050.0},{"date":"2022-07-01","close":7266.6665},{"date":"2022-07-04","close":7566.6665},{"date":"2022-07-05","close":7666.6665},{"date":"2022-07-06","close":7850.0},{"date":"2022-07-07","close":7750.0},{"date":"2022-07-08","close":7700.0},{"date":"2022-07-11","close":7883.3335},{"date":"2022-07-12","close":7600.0},{"date":"2022-07-13","close":8100.0},{"date":"2022-07-14","close":8316.667},{"date":"2022-07-15","close":8716.667},{"date":"2022-07-18","close":9466.667},{"date":"2022-07-19","close":8850.0},{"date":"2022-07-20","close":8633.333},{"date":"2022-07-21","close":9033.333},{"date":"2022-07-22","close":8966.667},{"date":"2022-07-25","close":8916.667},{"date":"2022-07-26","close":8950.0},{"date":"2022-07-27","close":9016.667},{"date":"2022-07-28","close":8833.333},{"date":"2022-07-29","close":8883.333},{"date":"2022-08-01","close":8316.667},{"date":"2022-08-02","close":10800.0},{"date":"2022-08-03","close":9870.0},{"date":"2022-08-04","close":8870.0},{"date":"2022-08-05","close":8920.0},{"date":"2022-08-08","close":10400.0},{"date":"2022-08-09","close":9880.0},{"date":"2022-08-10","close":10750.0},{"date":"2022-08-11","close":11300.0},{"date":"2022-08-12","close":10400.0},{"date":"2022-08-16","close":9840.0},{"date":"2022-08-17","close":9030.0},{"date":"2022-08-18","close":8780.0},{"date":"2022-08-19","close":8530.0},{"date":"2022-08-22","close":8530.0},{"date":"2022-08-23","close":8760.0},{"date":"2022-08-24","close":8610.0},{"date":"2022-08-25","close":8620.0},{"date":"2022-08-26","close":8580.0},{"date":"2022-08-29","close":8200.0},{"date":"2022-08-30","close":9140.0},{"date":"2022-08-31","close":9800.0},{"date":"2022-09-01","close":9490.0},{"date":"2022-09-02","close":9500.0},{"date":"2022-09-05","close":9030.0},{"date":"2022-09-06","close":9290.0},{"date":"2022-09-07","close":9030.0},{"date":"2022-09-08","close":9480.0},{"date":"2022-09-13","close":9620.0},{"date":"2022-09-14","close":9090.0},{"date":"2022-09-15","close":9080.0},{"date":"2022-09-16","close":8880.0},{"date":"2022-09-19","close":8310.0},{"date":"2022-09-20","close":8260.0},{"date":"2022-09-21","close":8080.0},{"date":"2022-09-22","close":8110.0},{"date":"2022-09-23","close":7730.0},{"date":"2022-09-26","close":7350.0},{"date":"2022-09-27","close":7340.0},{"date":"2022-09-28","close":6990.0},{"date":"2022-09-29","close":7120.0},{"date":"2022-09-30","close":7290.0},{"date":"2022-10-04","close":7440.0},{"date":"2022-10-05","close":7750.0},{"date":"2022-10-06","close":7850.0},{"date":"2022-10-07","close":8740.0},{"date":"2022-10-11","close":8110.0},{"date":"2022-10-12","close":8310.0},{"date":"2022-10-13","close":8610.0},{"date":"2022-10-14","close":9380.0},{"date":"2022-10-17","close":9150.0},{"date":"2022-10-18","close":9000.0},{"date":"2022-10-19","close":9580.0},{"date":"2022-10-20","close":9690.0},{"date":"2022-10-21","close":9650.0},{"date":"2022-10-24","close":9750.0},{"date":"2022-10-25","close":9880.0},{"date":"2022-10-26","close":9730.0},{"date":"2022-10-27","close":9130.0},{"date":"2022-10-28","close":8830.0},{"date":"2022-10-31","close":9070.0},{"date":"2022-11-01","close":9130.0},{"date":"2022-11-02","close":9400.0},{"date":"2022-11-03","close":9750.0},{"date":"2022-11-04","close":9290.0},{"date":"2022-11-07","close":9570.0},{"date":"2022-11-08","close":10450.0},{"date":"2022-11-09","close":10400.0},{"date":"2022-11-10","close":10100.0},{"date":"2022-11-11","close":10550.0},{"date":"2022-11-14","close":10350.0},{"date":"2022-11-15","close":10700.0},{"date":"2022-11-16","close":10450.0},{"date":"2022-11-17","close":10100.0},{"date":"2022-11-18","close":9910.0},{"date":"2022-11-21","close":10350.0},{"date":"2022-11-22","close":10750.0},{"date":"2022-11-23","close":10350.0},{"date":"2022-11-24","close":10950.0},{"date":"2022-11-25","close":10400.0},{"date":"2022-11-28","close":10200.0},{"date":"2022-11-29","close":10700.0},{"date":"2022-11-30","close":10750.0},{"date":"2022-12-01","close":11100.0},{"date":"2022-12-02","close":10800.0},{"date":"2022-12-05","close":10550.0},{"date":"2022-12-06","close":10400.0},{"date":"2022-12-07","close":10150.0},{"date":"2022-12-08","close":10150.0},{"date":"2022-12-09","close":10250.0},{"date":"2022-12-12","close":10000.0},{"date":"2022-12-13","close":10400.0},{"date":"2022-12-14","close":10500.0},{"date":"2022-12-15","close":10550.0},{"date":"2022-12-16","close":10450.0},{"date":"2022-12-19","close":10600.0},{"date":"2022-12-20","close":10200.0},{"date":"2022-12-21","close":10000.0},{"date":"2022-12-22","close":10350.0},{"date":"2022-12-23","close":9840.0},{"date":"2022-12-26","close":9850.0},{"date":"2022-12-27","close":10100.0},{"date":"2022-12-28","close":9840.0},{"date":"2022-12-29","close":9590.0},{"date":"2023-01-02","close":9340.0},{"date":"2023-01-03","close":9540.0},{"date":"2023-01-04","close":10250.0},{"date":"2023-01-05","close":10250.0},{"date":"2023-01-06","close":10750.0},{"date":"2023-01-09","close":11050.0},{"date":"2023-01-10","close":11250.0},{"date":"2023-01-11","close":11250.0},{"date":"2023-01-12","close":10950.0},{"date":"2023-01-13","close":11000.0},{"date":"2023-01-16","close":10950.0},{"date":"2023-01-17","close":11500.0},{"date":"2023-01-18","close":11500.0},{"date":"2023-01-19","close":12050.0},{"date":"2023-01-20","close":12200.0},{"date":"2023-01-25","close":12300.0},{"date":"2023-01-26","close":12350.0},{"date":"2023-01-27","close":12670.0},{"date":"2023-01-30","close":12060.0},{"date":"2023-01-31","close":12250.0},{"date":"2023-02-01","close":12400.0},{"date":"2023-02-02","close":12690.0},{"date":"2023-02-03","close":12250.0},{"date":"2023-02-06","close":12130.0},{"date":"2023-02-07","close":12090.0},{"date":"2023-02-08","close":12080.0},{"date":"2023-02-09","close":12480.0},{"date":"2023-02-10","close":12000.0},{"date":"2023-02-13","close":11770.0},{"date":"2023-02-14","close":11810.0},{"date":"2023-02-15","close":11420.0},{"date":"2023-02-16","close":11530.0},{"date":"2023-02-17","close":11420.0},{"date":"2023-02-20","close":11390.0},{"date":"2023-02-21","close":11100.0},{"date":"2023-02-22","close":11200.0},{"date":"2023-02-23","close":11660.0},{"date":"2023-02-24","close":11720.0},{"date":"2023-02-27","close":12240.0},{"date":"2023-02-28","close":12000.0},{"date":"2023-03-02","close":11630.0},{"date":"2023-03-03","close":11440.0},{"date":"2023-03-06","close":11350.0},{"date":"2023-03-07","close":11350.0},{"date":"2023-03-08","close":11070.0},{"date":"2023-03-09","close":11470.0},{"date":"2023-03-10","close":11310.0},{"date":"2023-03-13","close":11120.0},{"date":"2023-03-14","close":10790.0},{"date":"2023-03-15","close":10830.0},{"date":"2023-03-16","close":11060.0},{"date":"2023-03-17","close":11500.0},{"date":"2023-03-20","close":11300.0},{"date":"2023-03-21","close":11540.0},{"date":"2023-03-22","close":11820.0},{"date":"2023-03-23","close":11500.0},{"date":"2023-03-24","close":12190.0},{"date":"2023-03-27","close":12240.0},{"date":"2023-03-28","close":12300.0},{"date":"2023-03-29","close":12230.0},{"date":"2023-03-30","close":12590.0},{"date":"2023-03-31","close":12280.0},{"date":"2023-04-03","close":12700.0},{"date":"2023-04-04","close":12290.0},{"date":"2023-04-05","close":12700.0},{"date":"2023-04-06","close":12260.0},{"date":"2023-04-07","close":13500.0},{"date":"2023-04-10","close":13940.0},{"date":"2023-04-11","close":13830.0},{"date":"2023-04-12","close":13990.0},{"date":"2023-04-13","close":13990.0},{"date":"2023-04-14","close":14300.0},{"date":"2023-04-17","close":14650.0},{"date":"2023-04-18","close":15700.0},{"date":"2023-04-19","close":15280.0},{"date":"2023-04-20","close":13820.0},{"date":"2023-04-21","close":13790.0},{"date":"2023-04-24","close":13700.0},{"date":"2023-04-25","close":13390.0},{"date":"2023-04-26","close":13180.0},{"date":"2023-04-27","close":13290.0},{"date":"2023-04-28","close":12900.0},{"date":"2023-05-02","close":13400.0},{"date":"2023-05-03","close":13130.0},{"date":"2023-05-04","close":12930.0},{"date":"2023-05-08","close":13380.0},{"date":"2023-05-09","close":13070.0},{"date":"2023-05-10","close":13840.0},{"date":"2023-05-11","close":13890.0},{"date":"2023-05-12","close":14070.0},{"date":"2023-05-15","close":13560.0},{"date":"2023-05-16","close":13530.0},{"date":"2023-05-17","close":13450.0},{"date":"2023-05-18","close":13960.0},{"date":"2023-05-19","close":14570.0},{"date":"2023-05-22","close":14000.0},{"date":"2023-05-23","close":14110.0},{"date":"2023-05-24","close":13980.0},{"date":"2023-05-25","close":13700.0},{"date":"2023-05-26","close":14350.0},{"date":"2023-05-30","close":14360.0},{"date":"2023-05-31","close":13940.0},{"date":"2023-06-01","close":14090.0},{"date":"2023-06-02","close":13830.0},{"date":"2023-06-05","close":13550.0},{"date":"2023-06-07","close":13190.0},{"date":"2023-06-08","close":13350.0},{"date":"2023-06-09","close":13260.0},{"date":"2023-06-12","close":13100.0},{"date":"2023-06-13","close":14600.0},{"date":"2023-06-14","close":14050.0},{"date":"2023-06-15","close":15010.0},{"date":"2023-06-16","close":15000.0},{"date":"2023-06-19","close":15230.0},{"date":"2023-06-20","close":15360.0},{"date":"2023-06-21","close":15080.0},{"date":"2023-06-22","close":15050.0},{"date":"2023-06-23","close":15290.0},{"date":"2023-06-26","close":15130.0},{"date":"2023-06-27","close":14700.0},{"date":"2023-06-28","close":14340.0},{"date":"2023-06-29","close":14950.0},{"date":"2023-06-30","close":14850.0},{"date":"2023-07-03","close":15370.0},{"date":"2023-07-04","close":15410.0},{"date":"2023-07-05","close":14900.0},{"date":"2023-07-06","close":14410.0},{"date":"2023-07-07","close":14580.0},{"date":"2023-07-10","close":14600.0},{"date":"2023-07-11","close":14570.0},{"date":"2023-07-12","close":14780.0},{"date":"2023-07-13","close":14910.0},{"date":"2023-07-14","close":15440.0},{"date":"2023-07-17","close":15790.0},{"date":"2023-07-18","close":15060.0},{"date":"2023-07-19","close":14530.0},{"date":"2023-07-20","close":14630.0},{"date":"2023-07-21","close":14500.0},{"date":"2023-07-24","close":14010.0},{"date":"2023-07-25","close":13950.0},{"date":"2023-07-26","close":13600.0},{"date":"2023-07-27","close":13960.0},{"date":"2023-07-28","close":14150.0},{"date":"2023-07-31","close":13750.0},{"date":"2023-08-01","close":14040.0},{"date":"2023-08-02","close":13370.0},{"date":"2023-08-03","close":13680.0},{"date":"2023-08-04","close":13250.0},{"date":"2023-08-07","close":13060.0},{"date":"2023-08-08","close":12800.0},{"date":"2023-08-09","close":12860.0},{"date":"2023-08-10","close":12840.0},{"date":"2023-08-11","close":12840.0},{"date":"2023-08-14","close":12250.0},{"date":"2023-08-16","close":12250.0},{"date":"2023-08-17","close":12070.0},{"date":"2023-08-18","close":11860.0},{"date":"2023-08-21","close":11750.0},{"date":"2023-08-22","close":11570.0},{"date":"2023-08-23","close":11910.0},{"date":"2023-08-24","close":11700.0},{"date":"2023-08-25","close":11530.0},{"date":"2023-08-28","close":11450.0},{"date":"2023-08-29","close":11830.0},{"date":"2023-08-30","close":12580.0},{"date":"2023-08-31","close":12560.0},{"date":"2023-09-01","close":12980.0},{"date":"2023-09-04","close":12770.0},{"date":"2023-09-05","close":12470.0},{"date":"2023-09-06","close":12270.0},{"date":"2023-09-07","close":12300.0},{"date":"2023-09-08","close":12000.0},{"date":"2023-09-11","close":11890.0},{"date":"2023-09-12","close":11920.0},{"date":"2023-09-13","close":11710.0},{"date":"2023-09-14","close":12100.0},{"date":"2023-09-15","close":12310.0},{"date":"2023-09-18","close":11950.0},{"date":"2023-09-19","close":11600.0},{"date":"2023-09-20","close":11470.0},{"date":"2023-09-21","close":11070.0},{"date":"2023-09-22","close":11050.0},{"date":"2023-09-25","close":10900.0},{"date":"2023-09-26","close":10690.0},{"date":"2023-09-27","close":10740.0},{"date":"2023-10-04","close":10570.0},{"date":"2023-10-05","close":10470.0},{"date":"2023-10-06","close":10540.0},{"date":"2023-10-10","close":10300.0},{"date":"2023-10-11","close":10650.0},{"date":"2023-10-12","close":10960.0},{"date":"2023-10-13","close":10530.0},{"date":"2023-10-16","close":10290.0},{"date":"2023-10-17","close":10350.0},{"date":"2023-10-18","close":10000.0},{"date":"2023-10-19","close":9550.0},{"date":"2023-10-20","close":9140.0},{"date":"2023-10-23","close":8980.0},{"date":"2023-10-24","close":9350.0},{"date":"2023-10-25","close":9190.0},{"date":"2023-10-26","close":8900.0},{"date":"2023-10-27","close":8900.0},{"date":"2023-10-30","close":8850.0},{"date":"2023-10-31","close":8390.0},{"date":"2023-11-01","close":8460.0},{"date":"2023-11-02","close":9440.0},{"date":"2023-11-03","close":9570.0},{"date":"2023-11-06","close":9740.0},{"date":"2023-11-07","close":9800.0},{"date":"2023-11-08","close":9860.0},{"date":"2023-11-09","close":9790.0},{"date":"2023-11-10","close":9820.0},{"date":"2023-11-13","close":9520.0},{"date":"2023-11-14","close":9710.0},{"date":"2023-11-15","close":10020.0},{"date":"2023-11-16","close":9780.0},{"date":"2023-11-17","close":9820.0},{"date":"2023-11-20","close":10000.0},{"date":"2023-11-21","close":9970.0},{"date":"2023-11-22","close":10280.0},{"date":"2023-11-23","close":10170.0},{"date":"2023-11-24","close":10100.0},{"date":"2023-11-27","close":10170.0},{"date":"2023-11-28","close":10100.0},{"date":"2023-11-29","close":9910.0},{"date":"2023-11-30","close":10100.0},{"date":"2023-12-01","close":10040.0},{"date":"2023-12-04","close":9780.0},{"date":"2023-12-05","close":9700.0},{"date":"2023-12-06","close":9640.0},{"date":"2023-12-07","close":9730.0},{"date":"2023-12-08","close":9970.0},{"date":"2023-12-11","close":10020.0},{"date":"2023-12-12","close":10330.0},{"date":"2023-12-13","close":10690.0},{"date":"2023-12-14","close":10680.0},{"date":"2023-12-15","close":10420.0},{"date":"2023-12-18","close":10500.0},{"date":"2023-12-19","close":10470.0},{"date":"2023-12-20","close":10350.0},{"date":"2023-12-21","close":10300.0},{"date":"2023-12-22","close":10680.0},{"date":"2023-12-26","close":10210.0},{"date":"2023-12-27","close":10330.0},{"date":"2023-12-28","close":10410.0},{"date":"2024-01-02","close":10640.0},{"date":"2024-01-03","close":10570.0},{"date":"2024-01-04","close":10610.0},{"date":"2024-01-05","close":10390.0},{"date":"2024-01-08","close":10350.0},{"date":"2024-01-09","close":10470.0},{"date":"2024-01-10","close":10200.0},{"date":"2024-01-11","close":10150.0},{"date":"2024-01-12","close":9870.0},{"date":"2024-01-15","close":9720.0},{"date":"2024-01-16","close":10040.0},{"date":"2024-01-17","close":9550.0},{"date":"2024-01-18","close":9490.0},{"date":"2024-01-19","close":9960.0},{"date":"2024-01-22","close":10040.0},{"date":"2024-01-23","close":10070.0},{"date":"2024-01-24","close":10030.0},{"date":"2024-01-25","close":10150.0},{"date":"2024-01-26","close":10200.0},{"date":"2024-01-29","close":10060.0},{"date":"2024-01-30","close":9900.0},{"date":"2024-01-31","close":9690.0},{"date":"2024-02-01","close":9590.0},{"date":"2024-02-02","close":9650.0},{"date":"2024-02-05","close":9470.0},{"date":"2024-02-06","close":9630.0},{"date":"2024-02-07","close":9550.0},{"date":"2024-02-08","close":9650.0},{"date":"2024-02-13","close":10000.0},{"date":"2024-02-14","close":10230.0},{"date":"2024-02-15","close":10160.0},{"date":"2024-02-16","close":10090.0},{"date":"2024-02-19","close":10090.0},{"date":"2024-02-20","close":10100.0},{"date":"2024-02-21","close":10230.0},{"date":"2024-02-22","close":10410.0},{"date":"2024-02-23","close":10270.0},{"date":"2024-02-26","close":10030.0},{"date":"2024-02-27","close":10070.0},{"date":"2024-02-28","close":10140.0},{"date":"2024-02-29","close":10110.0},{"date":"2024-03-04","close":10600.0},{"date":"2024-03-05","close":10310.0},{"date":"2024-03-06","close":10240.0},{"date":"2024-03-07","close":9960.0},{"date":"2024-03-08","close":10130.0},{"date":"2024-03-11","close":10030.0},{"date":"2024-03-12","close":10190.0},{"date":"2024-03-13","close":10170.0},{"date":"2024-03-14","close":10140.0},{"date":"2024-03-15","close":10080.0},{"date":"2024-03-18","close":10150.0},{"date":"2024-03-19","close":10090.0},{"date":"2024-03-20","close":10310.0},{"date":"2024-03-21","close":10690.0},{"date":"2024-03-22","close":10370.0},{"date":"2024-03-25","close":10760.0},{"date":"2024-03-26","close":10970.0},{"date":"2024-03-27","close":11090.0},{"date":"2024-03-28","close":11350.0},{"date":"2024-03-29","close":11190.0},{"date":"2024-04-01","close":11210.0},{"date":"2024-04-02","close":11250.0},{"date":"2024-04-03","close":11440.0},{"date":"2024-04-04","close":11860.0},{"date":"2024-04-05","close":11710.0},{"date":"2024-04-08","close":11700.0},{"date":"2024-04-09","close":11420.0},{"date":"2024-04-11","close":11550.0},{"date":"2024-04-12","close":11720.0},{"date":"2024-04-15","close":11430.0},{"date":"2024-04-16","close":11120.0},{"date":"2024-04-17","close":11590.0},{"date":"2024-04-18","close":11680.0},{"date":"2024-04-19","close":11370.0},{"date":"2024-04-22","close":11020.0},{"date":"2024-04-23","close":10900.0},{"date":"2024-04-24","close":11290.0},{"date":"2024-04-25","close":11240.0},{"date":"2024-04-26","close":11140.0},{"date":"2024-04-29","close":11290.0},{"date":"2024-04-30","close":11250.0},{"date":"2024-05-02","close":11250.0},{"date":"2024-05-03","close":11100.0},{"date":"2024-05-07","close":11400.0},{"date":"2024-05-08","close":11620.0},{"date":"2024-05-09","close":11530.0},{"date":"2024-05-10","close":11140.0},{"date":"2024-05-13","close":10830.0},{"date":"2024-05-14","close":10820.0},{"date":"2024-05-16","close":10790.0},{"date":"2024-05-17","close":10630.0},{"date":"2024-05-20","close":9900.0},{"date":"2024-05-21","close":9800.0},{"date":"2024-05-22","close":9870.0},{"date":"2024-05-23","close":9840.0},{"date":"2024-05-24","close":9590.0},{"date":"2024-05-27","close":9820.0},{"date":"2024-05-28","close":10100.0},{"date":"2024-05-29","close":10010.0},{"date":"2024-05-30","close":10020.0},{"date":"2024-05-31","close":10010.0},{"date":"2024-06-03","close":10090.0},{"date":"2024-06-04","close":9950.0},{"date":"2024-06-05","close":9990.0},{"date":"2024-06-07","close":10010.0},{"date":"2024-06-10","close":9960.0},{"date":"2024-06-11","close":9910.0},{"date":"2024-06-12","close":9730.0},{"date":"2024-06-13","close":10160.0},{"date":"2024-06-14","close":9990.0},{"date":"2024-06-17","close":10000.0},{"date":"2024-06-18","close":10140.0},{"date":"2024-06-19","close":10090.0},{"date":"2024-06-20","close":10080.0},{"date":"2024-06-21","close":9850.0},{"date":"2024-06-24","close":9740.0},{"date":"2024-06-25","close":9810.0},{"date":"2024-06-26","close":9930.0},{"date":"2024-06-27","close":9860.0},{"date":"2024-06-28","close":9660.0},{"date":"2024-07-01","close":9760.0},{"date":"2024-07-02","close":9450.0},{"date":"2024-07-03","close":9610.0},{"date":"2024-07-04","close":9640.0},{"date":"2024-07-05","close":9090.0},{"date":"2024-07-08","close":9360.0},{"date":"2024-07-09","close":10210.0},{"date":"2024-07-10","close":10220.0},{"date":"2024-07-11","close":10470.0},{"date":"2024-07-12","close":10100.0},{"date":"2024-07-15","close":10000.0},{"date":"2024-07-16","close":9910.0},{"date":"2024-07-17","close":9670.0},{"date":"2024-07-18","close":9420.0},{"date":"2024-07-19","close":9180.0},{"date":"2024-07-22","close":8810.0},{"date":"2024-07-23","close":8940.0},{"date":"2024-07-24","close":9010.0},{"date":"2024-07-25","close":8970.0},{"date":"2024-07-26","close":8930.0},{"date":"2024-07-29","close":8920.0},{"date":"2024-07-30","close":8750.0},{"date":"2024-07-31","close":8770.0},{"date":"2024-08-01","close":8870.0},{"date":"2024-08-02","close":8430.0},{"date":"2024-08-05","close":7230.0},{"date":"2024-08-06","close":8350.0},{"date":"2024-08-07","close":8350.0},{"date":"2024-08-08","close":8090.0},{"date":"2024-08-09","close":8250.0},{"date":"2024-08-12","close":8370.0},{"date":"2024-08-13","close":8290.0},{"date":"2024-08-14","close":8340.0},{"date":"2024-08-16","close":8380.0},{"date":"2024-08-19","close":8350.0},{"date":"2024-08-20","close":8770.0},{"date":"2024-08-21","close":8740.0},{"date":"2024-08-22","close":8570.0},{"date":"2024-08-23","close":8540.0},{"date":"2024-08-26","close":8290.0},{"date":"2024-08-27","close":8260.0},{"date":"2024-08-28","close":8110.0},{"date":"2024-08-29","close":7950.0},{"date":"2024-08-30","close":8030.0},{"date":"2024-09-02","close":7840.0},{"date":"2024-09-03","close":7650.0},{"date":"2024-09-04","close":7390.0},{"date":"2024-09-05","close":7320.0},{"date":"2024-09-06","close":7190.0},{"date":"2024-09-09","close":7160.0},{"date":"2024-09-10","close":7200.0},{"date":"2024-09-11","close":7140.0},{"date":"2024-09-12","close":7440.0},{"date":"2024-09-13","close":7420.0},{"date":"2024-09-19","close":7280.0},{"date":"2024-09-20","close":7350.0},{"date":"2024-09-23","close":7460.0},{"date":"2024-09-24","close":7420.0},{"date":"2024-09-25","close":7410.0},{"date":"2024-09-26","close":7540.0},{"date":"2024-09-27","close":7480.0},{"date":"2024-09-30","close":7270.0},{"date":"2024-10-02","close":7220.0},{"date":"2024-10-04","close":7150.0},{"date":"2024-10-07","close":7180.0},{"date":"2024-10-08","close":7110.0},{"date":"2024-10-10","close":7110.0},{"date":"2024-10-11","close":7080.0},{"date":"2024-10-14","close":7000.0},{"date":"2024-10-15","close":6960.0},{"date":"2024-10-16","close":6900.0},{"date":"2024-10-17","close":6910.0},{"date":"2024-10-18","close":6680.0},{"date":"2024-10-21","close":6690.0},{"date":"2024-10-22","close":6440.0},{"date":"2024-10-23","close":6350.0},{"date":"2024-10-24","close":6180.0},{"date":"2024-10-25","close":6180.0},{"date":"2024-10-28","close":6280.0},{"date":"2024-10-29","close":6090.0},{"date":"2024-10-30","close":5970.0},{"date":"2024-10-31","close":5970.0},{"date":"2024-11-01","close":5690.0},{"date":"2024-11-04","close":5560.0},{"date":"2024-11-05","close":5490.0},{"date":"2024-11-06","close":5290.0},{"date":"2024-11-07","close":5330.0},{"date":"2024-11-08","close":5350.0},{"date":"2024-11-11","close":4990.0},{"date":"2024-11-12","close":4815.0},{"date":"2024-11-13","close":4695.0},{"date":"2024-11-14","close":4665.0},{"date":"2024-11-15","close":4815.0},{"date":"2024-11-18","close":4785.0},{"date":"2024-11-19","close":4630.0},{"date":"2024-11-20","close":4610.0},{"date":"2024-11-21","close":4680.0},{"date":"2024-11-22","close":4880.0},{"date":"2024-11-25","close":4785.0},{"date":"2024-11-26","close":4785.0},{"date":"2024-11-27","close":4695.0},{"date":"2024-11-28","close":4655.0},{"date":"2024-11-29","close":4590.0},{"date":"2024-12-02","close":4350.0},{"date":"2024-12-03","close":4420.0},{"date":"2024-12-04","close":4445.0},{"date":"2024-12-05","close":4270.0},{"date":"2024-12-06","close":4045.0},{"date":"2024-12-09","close":3840.0},{"date":"2024-12-10","close":4100.0},{"date":"2024-12-11","close":4120.0},{"date":"2024-12-12","close":4155.0},{"date":"2024-12-13","close":4310.0},{"date":"2024-12-16","close":4310.0},{"date":"2024-12-17","close":4325.0},{"date":"2024-12-18","close":4260.0},{"date":"2024-12-19","close":4125.0},{"date":"2024-12-20","close":4030.0},{"date":"2024-12-23","close":4095.0},{"date":"2024-12-24","close":4285.0},{"date":"2024-12-26","close":4395.0},{"date":"2024-12-27","close":4140.0},{"date":"2024-12-30","close":4190.0},{"date":"2025-01-02","close":4215.0},{"date":"2025-01-03","close":4235.0},{"date":"2025-01-06","close":4430.0},{"date":"2025-01-07","close":4440.0},{"date":"2025-01-08","close":4490.0},{"date":"2025-01-09","close":4515.0},{"date":"2025-01-10","close":4545.0},{"date":"2025-01-13","close":4505.0},{"date":"2025-01-14","close":4540.0},{"date":"2025-01-15","close":4560.0},{"date":"2025-01-16","close":4605.0},{"date":"2025-01-17","close":4565.0},{"date":"2025-01-20","close":4500.0},{"date":"2025-01-21","close":4540.0},{"date":"2025-01-22","close":4790.0},{"date":"2025-01-23","close":4725.0},{"date":"2025-01-24","close":4950.0},{"date":"2025-01-31","close":4765.0},{"date":"2025-02-03","close":4425.0},{"date":"2025-02-04","close":4585.0},{"date":"2025-02-05","close":4570.0},{"date":"2025-02-06","close":4690.0},{"date":"2025-02-07","close":4640.0},{"date":"2025-02-10","close":4840.0},{"date":"2025-02-11","close":4790.0},{"date":"2025-02-12","close":4795.0},{"date":"2025-02-13","close":5400.0},{"date":"2025-02-14","close":5100.0},{"date":"2025-02-17","close":5260.0},{"date":"2025-02-18","close":5270.0},{"date":"2025-02-19","close":5550.0},{"date":"2025-02-20","close":5430.0},{"date":"2025-02-21","close":5220.0},{"date":"2025-02-24","close":5410.0},{"date":"2025-02-25","close":5130.0},{"date":"2025-02-26","close":5150.0},{"date":"2025-02-27","close":5160.0},{"date":"2025-02-28","close":5000.0},{"date":"2025-03-04","close":4940.0},{"date":"2025-03-05","close":4925.0},{"date":"2025-03-06","close":4610.0},{"date":"2025-03-07","close":4630.0},{"date":"2025-03-10","close":4730.0},{"date":"2025-03-11","close":4685.0},{"date":"2025-03-12","close":5030.0},{"date":"2025-03-13","close":4965.0},{"date":"2025-03-14","close":5050.0},{"date":"2025-03-17","close":5120.0},{"date":"2025-03-18","close":5250.0},{"date":"2025-03-19","close":5270.0},{"date":"2025-03-20","close":5270.0},{"date":"2025-03-21","close":5310.0},{"date":"2025-03-24","close":5420.0},{"date":"2025-03-25","close":5080.0},{"date":"2025-03-26","close":5080.0},{"date":"2025-03-27","close":5050.0},{"date":"2025-03-28","close":4975.0},{"date":"2025-03-31","close":5000.0},{"date":"2025-04-01","close":5070.0},{"date":"2025-04-02","close":5010.0},{"date":"2025-04-03","close":4960.0},{"date":"2025-04-04","close":5030.0},{"date":"2025-04-07","close":4650.0},{"date":"2025-04-08","close":4630.0},{"date":"2025-04-09","close":4450.0},{"date":"2025-04-10","close":4805.0},{"date":"2025-04-11","close":5010.0},{"date":"2025-04-14","close":5000.0},{"date":"2025-04-15","close":4995.0},{"date":"2025-04-16","close":4800.0},{"date":"2025-04-17","close":4900.0},{"date":"2025-04-18","close":4920.0},{"date":"2025-04-21","close":4880.0},{"date":"2025-04-22","close":4730.0},{"date":"2025-04-23","close":4865.0},{"date":"2025-04-24","close":5210.0},{"date":"2025-04-25","close":5200.0},{"date":"2025-04-28","close":5220.0},{"date":"2025-04-29","close":5200.0},{"date":"2025-04-30","close":5030.0},{"date":"2025-05-02","close":4920.0},{"date":"2025-05-07","close":4920.0},{"date":"2025-05-08","close":4930.0},{"date":"2025-05-09","close":4875.0},{"date":"2025-05-12","close":4960.0},{"date":"2025-05-13","close":4990.0},{"date":"2025-05-14","close":4965.0},{"date":"2025-05-15","close":4950.0},{"date":"2025-05-16","close":4810.0},{"date":"2025-05-19","close":4600.0},{"date":"2025-05-20","close":4620.0},{"date":"2025-05-21","close":4585.0},{"date":"2025-05-22","close":4510.0},{"date":"2025-05-23","close":4320.0},{"date":"2025-05-26","close":4310.0},{"date":"2025-05-27","close":4230.0},{"date":"2025-05-28","close":4250.0},{"date":"2025-05-29","close":4205.0},{"date":"2025-05-30","close":4225.0},{"date":"2025-06-02","close":4170.0},{"date":"2025-06-04","close":4220.0},{"date":"2025-06-05","close":4300.0},{"date":"2025-06-09","close":4345.0},{"date":"2025-06-10","close":4285.0},{"date":"2025-06-11","close":4345.0},{"date":"2025-06-12","close":4295.0},{"date":"2025-06-13","close":4120.0},{"date":"2025-06-16","close":3960.0},{"date":"2025-06-17","close":4065.0},{"date":"2025-06-18","close":3915.0},{"date":"2025-06-19","close":3915.0},{"date":"2025-06-20","close":3930.0},{"date":"2025-06-23","close":3840.0},{"date":"2025-06-24","close":3980.0},{"date":"2025-06-25","close":4040.0},{"date":"2025-06-26","close":3995.0},{"date":"2025-06-27","close":3950.0},{"date":"2025-06-30","close":3880.0},{"date":"2025-07-01","close":3950.0},{"date":"2025-07-02","close":3950.0},{"date":"2025-07-03","close":3975.0},{"date":"2025-07-04","close":3855.0},{"date":"2025-07-07","close":3760.0},{"date":"2025-07-08","close":3860.0},{"date":"2025-07-09","close":3845.0},{"date":"2025-07-10","close":3805.0},{"date":"2025-07-11","close":3780.0},{"date":"2025-07-14","close":3795.0},{"date":"2025-07-15","close":3805.0},{"date":"2025-07-16","close":3740.0},{"date":"2025-07-17","close":3775.0},{"date":"2025-07-18","close":3845.0},{"date":"2025-07-21","close":3835.0},{"date":"2025-07-22","close":3825.0},{"date":"2025-07-23","close":3785.0},{"date":"2025-07-24","close":3760.0},{"date":"2025-07-25","close":3665.0},{"date":"2025-07-28","close":3800.0},{"date":"2025-07-29","close":3785.0},{"date":"2025-07-30","close":3765.0},{"date":"2025-07-31","close":3750.0},{"date":"2025-08-01","close":3620.0},{"date":"2025-08-04","close":3485.0},{"date":"2025-08-05","close":3485.0},{"date":"2025-08-06","close":3465.0},{"date":"2025-08-07","close":3510.0},{"date":"2025-08-08","close":3525.0},{"date":"2025-08-11","close":3465.0},{"date":"2025-08-12","close":3475.0},{"date":"2025-08-13","close":3505.0},{"date":"2025-08-14","close":3620.0},{"date":"2025-08-18","close":3545.0},{"date":"2025-08-19","close":3475.0},{"date":"2025-08-20","close":3480.0},{"date":"2025-08-21","close":3480.0},{"date":"2025-08-22","close":3530.0},{"date":"2025-08-25","close":3535.0},{"date":"2025-08-26","close":3560.0},{"date":"2025-08-27","close":3545.0},{"date":"2025-08-28","close":3485.0},{"date":"2025-08-29","close":3495.0},{"date":"2025-09-01","close":3495.0},{"date":"2025-09-02","close":3485.0},{"date":"2025-09-03","close":3485.0},{"date":"2025-09-04","close":3550.0},{"date":"2025-09-05","close":3595.0},{"date":"2025-09-08","close":3595.0},{"date":"2025-09-09","close":3555.0},{"date":"2025-09-10","close":3640.0},{"date":"2025-09-11","close":3615.0},{"date":"2025-09-12","close":3720.0},{"date":"2025-09-15","close":3840.0},{"date":"2025-09-16","close":3890.0},{"date":"2025-09-17","close":4045.0},{"date":"2025-09-18","close":4060.0},{"date":"2025-09-19","close":3970.0},{"date":"2025-09-22","close":4500.0},{"date":"2025-09-23","close":4395.0},{"date":"2025-09-24","close":4300.0},{"date":"2025-09-25","close":4145.0},{"date":"2025-09-26","close":4005.0},{"date":"2025-09-29","close":4005.0},{"date":"2025-09-30","close":4070.0},{"date":"2025-10-01","close":4380.0},{"date":"2025-10-02","close":4600.0},{"date":"2025-10-10","close":4595.0},{"date":"2025-10-13","close":4605.0},{"date":"2025-10-14","close":4370.0},{"date":"2025-10-15","close":4570.0},{"date":"2025-10-16","close":4520.0},{"date":"2025-10-17","close":4375.0},{"date":"2025-10-20","close":4400.0},{"date":"2025-10-21","close":4340.0},{"date":"2025-10-22","close":4270.0},{"date":"2025-10-23","close":4165.0},{"date":"2025-10-24","close":4200.0},{"date":"2025-10-27","close":4220.0},{"date":"2025-10-28","close":4075.0},{"date":"2025-10-29","close":4135.0},{"date":"2025-10-30","close":3995.0},{"date":"2025-10-31","close":4045.0},{"date":"2025-11-03","close":4090.0},{"date":"2025-11-04","close":4005.0},{"date":"2025-11-05","close":3930.0},{"date":"2025-11-06","close":3890.0},{"date":"2025-11-07","close":3740.0},{"date":"2025-11-10","close":3875.0},{"date":"2025-11-11","close":4200.0},{"date":"2025-11-12","close":4145.0},{"date":"2025-11-13","close":4135.0},{"date":"2025-11-14","close":3925.0},{"date":"2025-11-17","close":4165.0},{"date":"2025-11-18","close":3955.0},{"date":"2025-11-19","close":3945.0},{"date":"2025-11-20","close":4025.0},{"date":"2025-11-21","close":3805.0},{"date":"2025-11-24","close":3795.0},{"date":"2025-11-25","close":3840.0},{"date":"2025-11-26","close":3885.0},{"date":"2025-11-27","close":3885.0},{"date":"2025-11-28","close":3950.0},{"date":"2025-12-01","close":4300.0},{"date":"2025-12-02","close":4230.0},{"date":"2025-12-03","close":4715.0},{"date":"2025-12-04","close":4850.0},{"date":"2025-12-05","close":4400.0},{"date":"2025-12-08","close":4325.0},{"date":"2025-12-09","close":4235.0},{"date":"2025-12-10","close":4305.0},{"date":"2025-12-11","close":4550.0},{"date":"2025-12-12","close":4400.0},{"date":"2025-12-15","close":4305.0},{"date":"2025-12-16","close":4155.0},{"date":"2025-12-17","close":4150.0},{"date":"2025-12-18","close":4050.0},{"date":"2025-12-19","close":4200.0},{"date":"2025-12-22","close":4590.0},{"date":"2025-12-23","close":4400.0},{"date":"2025-12-24","close":4590.0},{"date":"2025-12-26","close":5210.0},{"date":"2025-12-29","close":4930.0},{"date":"2025-12-30","close":4765.0},{"date":"2026-01-02","close":5110.0},{"date":"2026-01-05","close":5160.0},{"date":"2026-01-06","close":4980.0},{"date":"2026-01-07","close":4940.0},{"date":"2026-01-08","close":5140.0},{"date":"2026-01-09","close":5240.0},{"date":"2026-01-12","close":5230.0},{"date":"2026-01-13","close":5170.0},{"date":"2026-01-14","close":4950.0},{"date":"2026-01-15","close":5110.0},{"date":"2026-01-16","close":5080.0},{"date":"2026-01-19","close":4865.0},{"date":"2026-01-20","close":5120.0},{"date":"2026-01-21","close":5210.0},{"date":"2026-01-22","close":5230.0},{"date":"2026-01-23","close":4985.0},{"date":"2026-01-26","close":4915.0},{"date":"2026-01-27","close":4865.0},{"date":"2026-01-28","close":5130.0},{"date":"2026-01-29","close":5380.0},{"date":"2026-01-30","close":5240.0},{"date":"2026-02-02","close":5250.0},{"date":"2026-02-03","close":5210.0},{"date":"2026-02-04","close":4990.0},{"date":"2026-02-05","close":4865.0},{"date":"2026-02-06","close":4885.0},{"date":"2026-02-09","close":5120.0},{"date":"2026-02-10","close":5050.0},{"date":"2026-02-11","close":4980.0},{"date":"2026-02-12","close":4990.0},{"date":"2026-02-13","close":5210.0},{"date":"2026-02-19","close":6770.0},{"date":"2026-02-20","close":6700.0},{"date":"2026-02-23","close":6490.0},{"date":"2026-02-24","close":6110.0},{"date":"2026-02-25","close":5990.0},{"date":"2026-02-26","close":6140.0},{"date":"2026-02-27","close":5880.0},{"date":"2026-03-03","close":5380.0},{"date":"2026-03-04","close":4565.0},{"date":"2026-03-05","close":5000.0},{"date":"2026-03-06","close":5250.0},{"date":"2026-03-09","close":4845.0},{"date":"2026-03-10","close":5080.0},{"date":"2026-03-11","close":4950.0},{"date":"2026-03-12","close":4950.0},{"date":"2026-03-13","close":4900.0},{"date":"2026-03-16","close":4830.0},{"date":"2026-03-17","close":4960.0},{"date":"2026-03-18","close":5090.0},{"date":"2026-03-19","close":5080.0},{"date":"2026-03-20","close":5090.0},{"date":"2026-03-23","close":5560.0},{"date":"2026-03-24","close":5340.0},{"date":"2026-03-25","close":5650.0},{"date":"2026-03-26","close":5480.0},{"date":"2026-03-27","close":5220.0},{"date":"2026-03-30","close":5140.0},{"date":"2026-03-31","close":5310.0},{"date":"2026-04-01","close":5540.0},{"date":"2026-04-02","close":5350.0},{"date":"2026-04-03","close":5760.0},{"date":"2026-04-06","close":5600.0},{"date":"2026-04-07","close":5750.0},{"date":"2026-04-08","close":6280.0},{"date":"2026-04-09","close":6140.0},{"date":"2026-04-10","close":6660.0},{"date":"2026-04-13","close":6820.0},{"date":"2026-04-14","close":6900.0},{"date":"2026-04-15","close":7990.0},{"date":"2026-04-16","close":7730.0},{"date":"2026-04-17","close":8300.0},{"date":"2026-04-20","close":8300.0},{"date":"2026-04-21","close":7900.0},{"date":"2026-04-22","close":7800.0},{"date":"2026-04-23","close":8420.0},{"date":"2026-04-24","close":10600.0},{"date":"2026-04-27","close":10930.0},{"date":"2026-04-28","close":10410.0},{"date":"2026-04-29","close":10750.0},{"date":"2026-04-30","close":10590.0},{"date":"2026-05-04","close":10920.0},{"date":"2026-05-06","close":11700.0},{"date":"2026-05-07","close":13800.0},{"date":"2026-05-08","close":14500.0},{"date":"2026-05-11","close":16120.0},{"date":"2026-05-12","close":14790.0},{"date":"2026-05-13","close":14900.0},{"date":"2026-05-14","close":15170.0},{"date":"2026-05-15","close":14860.0},{"date":"2026-05-18","close":15950.0},{"date":"2026-05-19","close":16300.0},{"date":"2026-05-20","close":16100.0},{"date":"2026-05-21","close":16800.0},{"date":"2026-05-22","close":17000.0},{"date":"2026-05-26","close":18400.0},{"date":"2026-05-27","close":17240.0},{"date":"2026-05-28","close":19170.0},{"date":"2026-05-29","close":17860.0},{"date":"2026-06-01","close":17000.0},{"date":"2026-06-02","close":16820.0},{"date":"2026-06-04","close":17100.0},{"date":"2026-06-05","close":15950.0},{"date":"2026-06-08","close":15100.0},{"date":"2026-06-09","close":18260.0},{"date":"2026-06-10","close":18800.0},{"date":"2026-06-11","close":18520.0},{"date":"2026-06-12","close":21850.0},{"date":"2026-06-15","close":21750.0},{"date":"2026-06-16","close":21500.0},{"date":"2026-06-17","close":21950.0},{"date":"2026-06-18","close":22700.0},{"date":"2026-06-19","close":22300.0},{"date":"2026-06-22","close":22600.0},{"date":"2026-06-23","close":20100.0},{"date":"2026-06-24","close":19160.0},{"date":"2026-06-25","close":17300.0},{"date":"2026-06-26","close":19100.0},{"date":"2026-06-29","close":18540.0},{"date":"2026-06-30","close":22200.0},{"date":"2026-07-01","close":22000.0},{"date":"2026-07-02","close":18650.0},{"date":"2026-07-03","close":19050.0},{"date":"2026-07-06","close":17920.0},{"date":"2026-07-07","close":18650.0},{"date":"2026-07-08","close":15600.0},{"date":"2026-07-09","close":15500.0},{"date":"2026-07-10","close":15160.0},{"date":"2026-07-13","close":13140.0},{"date":"2026-07-14","close":13230.0},{"date":"2026-07-15","close":16380.0},{"date":"2026-07-16","close":15100.0},{"date":"2026-07-20","close":15440.0},{"date":"2026-07-21","close":16690.0},{"date":"2026-07-22","close":16150.0},{"date":"2026-07-23","close":15300.0},{"date":"2026-07-24","close":13750.0},{"date":"2026-07-27","close":14000.0},{"date":"2026-07-28","close":12160.0},{"date":"2026-07-29","close":10940.0},{"date":"2026-07-30","close":11120.0},{"date":"2026-07-31","close":13880.0},{"date":"2026-08-03","close":13190.0},{"date":"2026-08-04","close":14930.0},{"date":"2026-08-05","close":16500.0},{"date":"2026-08-06","close":19000.0},{"date":"2026-08-07","close":19220.0},{"date":"2026-08-10","close":20200.0},{"date":"2026-08-11","close":21700.0},{"date":"2026-08-12","close":21750.0},{"date":"2026-08-13","close":22950.0},{"date":"2026-08-14","close":23300.0},{"date":"2026-08-18","close":22850.0},{"date":"2026-08-19","close":22650.0},{"date":"2026-08-20","close":22400.0},{"date":"2026-08-21","close":21650.0},{"date":"2026-08-24","close":19990.0},{"date":"2026-08-25","close":21100.0},{"date":"2026-08-26","close":20700.0},{"date":"2026-08-27","close":20450.0},{"date":"2026-08-28","close":20500.0},{"date":"2026-08-31","close":21500.0},{"date":"2026-09-01","close":21400.0},{"date":"2026-09-02","close":24100.0},{"date":"2026-09-03","close":24950.0},{"date":"2026-09-04","close":25400.0},{"date":"2026-09-07","close":24100.0},{"date":"2026-09-08","close":23300.0},{"date":"2026-09-09","close":24200.0},{"date":"2026-09-10","close":23500.0},{"date":"2026-09-11","close":23350.0},{"date":"2026-09-14","close":22150.0},{"date":"2026-09-15","close":21800.0},{"date":"2026-09-16","close":21650.0},{"date":"2026-09-17","close":21300.0},{"date":"2026-09-18","close":21950.0},{"date":"2026-09-21","close":22500.0},{"date":"2026-09-22","close":24250.0},{"date":"2026-09-23","close":29400.0},{"date":"2026-09-28","close":28800.0},{"date":"2026-09-29","close":29900.0},{"date":"2026-09-30","close":29450.0},{"date":"2026-10-01","close":32250.0},{"date":"2026-10-02","close":32100.0},{"date":"2026-10-06","close":32150.0},{"date":"2026-10-07","close":32600.0},{"date":"2026-10-08","close":34750.0},{"date":"2026-10-12","close":31600.0},{"date":"2026-10-13","close":31050.0},{"date":"2026-10-14","close":30100.0},{"date":"2026-10-15","close":28400.0},{"date":"2026-10-16","close":28550.0},{"date":"2026-10-19","close":29400.0},{"date":"2026-10-20","close":28500.0},{"date":"2026-10-21","close":30350.0},{"date":"2026-10-22","close":30050.0},{"date":"2026-10-23","close":29700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":18832.0,"foreign_net":-58210.0,"institution_net":39378.0},{"date":"2026-10-21","retail_net":13938.0,"foreign_net":-34390.0,"institution_net":20452.0},{"date":"2026-10-20","retail_net":72143.0,"foreign_net":-82648.0,"institution_net":10505.0},{"date":"2026-10-19","retail_net":26582.0,"foreign_net":-32552.0,"institution_net":5970.0},{"date":"2026-10-16","retail_net":44817.0,"foreign_net":-48410.0,"institution_net":3593.0},{"date":"2026-10-15","retail_net":5602.0,"foreign_net":55225.0,"institution_net":-60827.0},{"date":"2026-10-14","retail_net":5127.0,"foreign_net":-6097.0,"institution_net":970.0},{"date":"2026-10-13","retail_net":18719.0,"foreign_net":7783.0,"institution_net":-26502.0},{"date":"2026-10-12","retail_net":17128.0,"foreign_net":-5277.0,"institution_net":-11851.0},{"date":"2026-10-08","retail_net":3116.0,"foreign_net":-9340.0,"institution_net":6224.0},{"date":"2026-10-07","retail_net":6403.0,"foreign_net":-4422.0,"institution_net":-1981.0},{"date":"2026-10-06","retail_net":5638.0,"foreign_net":-4565.0,"institution_net":-1073.0},{"date":"2026-10-02","retail_net":1996.0,"foreign_net":-13801.0,"institution_net":11805.0},{"date":"2026-10-01","retail_net":-95239.0,"foreign_net":8043.0,"institution_net":87196.0},{"date":"2026-09-30","retail_net":70763.0,"foreign_net":-75231.0,"institution_net":4468.0},{"date":"2026-09-29","retail_net":55769.0,"foreign_net":-60816.0,"institution_net":5047.0},{"date":"2026-09-28","retail_net":-22580.0,"foreign_net":34617.0,"institution_net":-12037.0},{"date":"2026-09-23","retail_net":-178574.0,"foreign_net":55942.0,"institution_net":122632.0},{"date":"2026-09-22","retail_net":9431.0,"foreign_net":-48717.0,"institution_net":39286.0},{"date":"2026-09-21","retail_net":-1244.0,"foreign_net":-15538.0,"institution_net":16782.0},{"date":"2026-09-18","retail_net":14353.0,"foreign_net":-27043.0,"institution_net":12690.0},{"date":"2026-09-17","retail_net":3577.0,"foreign_net":-3234.0,"institution_net":-343.0},{"date":"2026-09-16","retail_net":13067.0,"foreign_net":-9833.0,"institution_net":-3234.0},{"date":"2026-09-15","retail_net":-10306.0,"foreign_net":-18319.0,"institution_net":28625.0},{"date":"2026-09-14","retail_net":-8694.0,"foreign_net":12546.0,"institution_net":-3852.0},{"date":"2026-09-11","retail_net":23972.0,"foreign_net":-26857.0,"institution_net":2885.0},{"date":"2026-09-10","retail_net":18374.0,"foreign_net":-15421.0,"institution_net":-2953.0},{"date":"2026-09-09","retail_net":2627.0,"foreign_net":-15881.0,"institution_net":13254.0},{"date":"2026-09-08","retail_net":21354.0,"foreign_net":-19779.0,"institution_net":-1575.0},{"date":"2026-09-07","retail_net":26808.0,"foreign_net":-12622.0,"institution_net":-14186.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":18832.0,"foreign_net":-58210.0,"institution_net":39378.0},"d3":{"retail_net":104913.0,"foreign_net":-175248.0,"institution_net":70335.0},"d7":{"retail_net":187041.0,"foreign_net":-207082.0,"institution_net":20041.0},"d14":{"retail_net":144802.0,"foreign_net":-228661.0,"institution_net":83859.0},"d30":{"retail_net":183499.0,"foreign_net":-474847.0,"institution_net":291348.0}},"analysis":"최근 5일 외국인 순매수 -25.62만, 기관 순매수 7.99만. 30일 누적: 외국인 -47.48만, 기관 29.13만.","foreign_flow":-256210.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":79898.0},"insider_trades":[],"price_analysis":{"current":31900.0,"low_30d":21050.0,"support":22500.0,"high_30d":35550.0,"change_1d":6.2,"change_7d":8.0,"change_30d":36.3,"resistance":34100.0,"position_in_range":75.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.82,"per":184.95,"quarter":"2024-Q2"},{"pbr":0.67,"per":null,"quarter":"2024-Q3"},{"pbr":0.38,"per":null,"quarter":"2024-Q4"},{"pbr":0.46,"per":null,"quarter":"2025-Q1"},{"pbr":0.41,"per":null,"quarter":"2025-Q2"},{"pbr":0.43,"per":null,"quarter":"2025-Q3"},{"pbr":0.5,"per":null,"quarter":"2025-Q4"},{"pbr":0.51,"per":null,"quarter":"2026-Q1"},{"pbr":1.79,"per":40.3,"quarter":"2026-Q2"},{"pbr":7.01,"per":57.91,"quarter":"현재"}],"timeline":[{"close":9660.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7270.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4190.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5000.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3880.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4070.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4765.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5310.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":22200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.66,"pbr_5y_low":0.38,"per_5y_avg":112.62,"per_5y_low":40.3,"current_pbr":7.01,"current_per":57.91,"pbr_5y_high":1.79,"per_5y_high":184.95,"pbr_5y_median":0.5,"per_5y_median":112.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":50.0,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"TOOLS & ACCESSORIES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +12.0%"},"momentum":{"grade":"C","reason":"RSI 52"},"valuation":{"grade":"C","reason":"PER 57.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 14.5%"},"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":5.96,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":14.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.44,"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":22.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.44,"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":0.82,"per":184.95,"close":9660.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":null,"close":7270.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":null,"close":4190.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.46,"per":null,"close":5000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.41,"per":null,"close":3880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.43,"per":null,"close":4070.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.5,"per":null,"close":4765.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.51,"per":null,"close":5310.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.79,"per":40.3,"close":22200.0,"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":"57.6배"},{"label":"PBR","value":"7.0배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"14.5%"}],"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":661.36,"pbr":null,"per":null,"roa":0.05962616393220261,"roe":0.14528206664915658,"revenue":31714304453.0,"market_cap":null,"net_income":8819092121.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2257450583414187,"total_assets":147906414557.0,"total_equity":60703239735.0,"profit_margin":0.27807931698674737,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4419623406.0,"operating_margin":0.13935741244301286},{"eps":92.51,"pbr":3.04,"per":null,"roa":0.009503343275673785,"roe":0.024185058145859896,"revenue":28314726511.0,"market_cap":145600000000.0,"net_income":1233645714.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14809434438192304,"total_assets":129811759737.0,"total_equity":51008589955.0,"profit_margin":0.043569049255013655,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1383083233.0,"operating_margin":0.0488467805776858},{"eps":-182.51,"pbr":null,"per":null,"roa":-0.02054406276786661,"roe":-0.05246746585892805,"revenue":13575183287.0,"market_cap":null,"net_income":-2433725000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.037032979324959005,"total_assets":118463666486.0,"total_equity":46385411610.0,"profit_margin":-0.1792775057652892,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2677276368.0,"operating_margin":-0.1972184324438433},{"eps":-20.49,"pbr":null,"per":null,"roa":-0.0021556172664090926,"roe":-0.005855974750263173,"revenue":13427103088.0,"market_cap":null,"net_income":-273175864.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05751974919223172,"total_assets":126727442880.0,"total_equity":46649085020.0,"profit_margin":-0.020345108115252447,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-894386587.0,"operating_margin":-0.06661053997562039},{"eps":-403.98,"pbr":null,"per":null,"roa":-0.04213619273512376,"roe":-0.11574345126952335,"revenue":14921970103.0,"market_cap":null,"net_income":-5387027983.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10155718672129818,"total_assets":127848000337.0,"total_equity":46542831788.0,"profit_margin":-0.36101318698641277,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1991884462.0,"operating_margin":-0.1334866943339834},{"eps":-138.25,"pbr":null,"per":null,"roa":-0.013422849803619354,"roe":-0.034864961135321906,"revenue":25999940581.0,"market_cap":null,"net_income":-1843560037.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06316268073320487,"total_assets":137344905439.0,"total_equity":52877157380.0,"profit_margin":-0.07090631731471032,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1451153735.0,"operating_margin":-0.05581373274600716},{"eps":34.23,"pbr":null,"per":null,"roa":0.003301956149549252,"roe":0.008350552830968165,"revenue":21415577027.0,"market_cap":null,"net_income":456486581.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11093618845780914,"total_assets":138247317749.0,"total_equity":54665432366.0,"profit_margin":0.021315633028448307,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1340275524.0,"operating_margin":-0.06258414248237291},{"eps":-327.0,"pbr":null,"per":null,"roa":-0.033514328992174644,"roe":-0.08245207740953035,"revenue":14762876539.0,"market_cap":null,"net_income":-4360507583.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.00944126184567017,"total_assets":130108753901.0,"total_equity":52885357410.0,"profit_margin":-0.2953697791538511,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3297144063.0,"operating_margin":-0.22334021789654146},{"eps":-16.44,"pbr":null,"per":null,"roa":-0.0016488783122860487,"roe":-0.0038092885455662715,"revenue":21396719862.0,"market_cap":null,"net_income":-219183710.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12077336809878919,"total_assets":132928978668.0,"total_equity":57539277316.0,"profit_margin":-0.010243799583003579,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-20275916.0,"operating_margin":-0.0009476179587699086},{"eps":131.67,"pbr":null,"per":null,"roa":0.012603980154298413,"roe":0.02963436171045586,"revenue":26034787268.0,"market_cap":null,"net_income":1755798797.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21977548151633317,"total_assets":139305106443.0,"total_equity":59248746916.0,"profit_margin":0.06744048948531628,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2793750679.0,"operating_margin":0.10730837360956154},{"eps":-124.25,"pbr":null,"per":null,"roa":-0.012729284976075955,"roe":-0.028827442611673262,"revenue":20708889660.0,"market_cap":null,"net_income":-1656834999.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06970847098520877,"total_assets":130159313906.0,"total_equity":57474227642.0,"profit_margin":-0.08000597937417375,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1242584833.0,"operating_margin":-0.06000248460447879},{"eps":61.25,"pbr":null,"per":null,"roa":0.006729031331452555,"roe":0.013708215821541723,"revenue":18785174604.0,"market_cap":null,"net_income":816743878.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20200840412694201,"total_assets":121376144317.0,"total_equity":59580611265.0,"profit_margin":0.04347810947820988,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1124563645.0,"operating_margin":0.05986442333948508}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":52.23,"per":184.95,"date":"2024-06","close":9660.0,"source":"reported"},{"eps":52.23,"per":167.91,"date":"2024-07","close":8770.0,"source":"reported"},{"eps":52.23,"per":153.74,"date":"2024-08","close":8030.0,"source":"reported"},{"eps":550.87,"per":40.3,"date":"2026-06","close":22200.0,"source":"reported"},{"eps":550.87,"per":25.2,"date":"2026-07","close":13880.0,"source":"reported"},{"eps":550.87,"per":39.03,"date":"2026-08","close":21500.0,"source":"reported"},{"eps":550.87,"per":53.46,"date":"2026-09","close":29450.0,"source":"reported"},{"eps":550.87,"per":53.91,"date":"2026-10","close":29700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":89.81,"std":62.3,"count":8,"current":53.91,"lower_1sd":27.51,"upper_1sd":152.11},"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":"아스플로","phase":"above-fold","symbol_resolved":true}