{"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":"2026-10-23T09:53:17.501905+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.0,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":83.3,"direction":"higher_better","percentile":87}],"summary":"매출 +26.0%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":44.2,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":3.3,"direction":"higher_better","percentile":57}],"summary":"RSI 44","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.12,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.62,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.1x, 순차입금비율 0.6x","percentile":56}},"signals":[],"summary":"와이제이링크(209640)은 Technology 섹터 KR 시장 종목입니다, 시가총액 887.54억. 현재가 3,120원, 전일 대비 -2.0%, 30일 +3.3%. PER 11.1배 / ROE 3.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 6098.00, 기관 순매도 37.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.66,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.66%","value_pct":1.66},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.62,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.6639},"catalysts":["전분기 대비 매출 26% 성장"],"portfolio":null,"technical":{"macd":-42.30648635953412,"grade":"D","trend":"하락","atr_14":358.2142857142857,"rsi_14":44.153577661431065,"sma_20":3621.25,"sma_60":3356.25,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 44.2로 중립 구간입니다. MACD(-42.31)가 시그널선(24.21)을 하회합니다(데드크로스). SMA20 3621, SMA60 3356 — 혼조세입니다. 볼린저밴드 3031~4212 (현재 위치 8%).","bb_lower":3030.9460528676773,"bb_upper":4211.553947132323,"macd_signal":24.209933963336766},"change_pct":-4.24,"chart_data":[{"date":"2024-10-23","open":7995,"high":8325,"low":7325,"close":7365,"volume":13893358},{"date":"2024-10-24","open":7450,"high":8500,"low":6800,"close":7575,"volume":29002726},{"date":"2024-10-25","open":7320,"high":9575,"low":7215,"close":8450,"volume":49311470},{"date":"2024-10-28","open":8555,"high":9375,"low":8270,"close":8425,"volume":17040230},{"date":"2024-10-29","open":8170,"high":8695,"low":7800,"close":7815,"volume":7639362},{"date":"2024-10-30","open":7725,"high":7910,"low":6955,"close":6985,"volume":3937352},{"date":"2024-10-31","open":6804,"high":6900,"low":6280,"close":6370,"volume":3434750},{"date":"2024-11-01","open":6250,"high":6260,"low":5600,"close":5600,"volume":3062066},{"date":"2024-11-04","open":5520,"high":6794,"low":5380,"close":5950,"volume":12058978},{"date":"2024-11-05","open":5970,"high":6460,"low":5650,"close":5655,"volume":6958934},{"date":"2024-11-06","open":5810,"high":7350,"low":5690,"close":7350,"volume":21039428},{"date":"2024-11-07","open":8084,"high":8965,"low":7500,"close":8375,"volume":32729470,"rsi_14":38.35},{"date":"2024-11-08","open":8225,"high":8805,"low":7990,"close":8200,"volume":12824572,"rsi_14":42.66},{"date":"2024-11-11","open":8445,"high":9105,"low":8135,"close":9105,"volume":11057550,"rsi_14":55.51},{"date":"2024-11-12","open":9060,"high":9695,"low":8400,"close":8405,"volume":15796436,"rsi_14":55.73},{"date":"2024-11-13","open":8149,"high":8665,"low":7600,"close":7675,"volume":5959740,"rsi_14":50.52},{"date":"2024-11-14","open":7660,"high":7980,"low":6930,"close":6930,"volume":4707568,"rsi_14":41.97,"sma_20":7743.0},{"date":"2024-11-15","open":6795,"high":6840,"low":6190,"close":6200,"volume":2723186,"rsi_14":39.07,"sma_20":7508.0},{"date":"2024-11-18","open":6200,"high":7550,"low":5800,"close":7000,"volume":20169710,"rsi_14":46.07,"sma_20":7376.5},{"date":"2024-11-19","open":7029,"high":7655,"low":6589,"close":6655,"volume":11777534,"rsi_14":48.33,"sma_20":7304.25},{"date":"2024-11-20","open":6840,"high":6910,"low":6120,"close":6140,"volume":3176920,"rsi_14":48.82,"sma_20":7243.0},{"date":"2024-11-21","open":6175,"high":6935,"low":6140,"close":6285,"volume":9263194,"rsi_14":53.74,"sma_20":7178.5},{"date":"2024-11-22","open":6285,"high":6590,"low":6195,"close":6220,"volume":2131740,"rsi_14":51.52,"sma_20":7067.0},{"date":"2024-11-25","open":6565,"high":6815,"low":6500,"close":6620,"volume":3646256,"rsi_14":55.38,"sma_20":6976.75},{"date":"2024-11-26","open":6720,"high":7220,"low":6575,"close":6815,"volume":7899482,"rsi_14":46.42,"sma_20":6926.75},{"date":"2024-11-27","open":6749,"high":7215,"low":6749,"close":6915,"volume":3436796,"rsi_14":38.85,"sma_20":6923.25},{"date":"2024-11-28","open":7000,"high":7069,"low":6650,"close":6715,"volume":1869452,"rsi_14":38.71,"sma_20":6940.5},{"date":"2024-11-29","open":6855,"high":7270,"low":6415,"close":6425,"volume":5418202,"rsi_14":27.52,"sma_20":6981.75},{"date":"2024-12-02","open":6505,"high":6670,"low":6225,"close":6390,"volume":1198562,"rsi_14":30.97,"sma_20":7003.75},{"date":"2024-12-03","open":6500,"high":6825,"low":6500,"close":6685,"volume":2014056,"rsi_14":39.81,"sma_20":7055.25},{"date":"2024-12-04","open":6444,"high":6570,"low":6204,"close":6290,"volume":1086450,"rsi_14":42.9,"sma_20":7002.25},{"date":"2024-12-05","open":6420,"high":6570,"low":6240,"close":6250,"volume":1114210,"rsi_14":50.65,"sma_20":6896.0},{"date":"2024-12-06","open":6250,"high":6410,"low":5755,"close":5920,"volume":1205580,"rsi_14":33.88,"sma_20":6782.0},{"date":"2024-12-09","open":5920,"high":5945,"low":5060,"close":5065,"volume":1038478,"rsi_14":29.4,"sma_20":6580.0},{"date":"2024-12-10","open":5200,"high":5505,"low":5155,"close":5440,"volume":811074,"rsi_14":40.59,"sma_20":6431.75},{"date":"2024-12-11","open":5430,"high":6710,"low":5369,"close":6385,"volume":7051544,"rsi_14":51.11,"sma_20":6367.25},{"date":"2024-12-12","open":6500,"high":6665,"low":6200,"close":6360,"volume":2159878,"rsi_14":51.56,"sma_20":6338.75},{"date":"2024-12-13","open":6380,"high":6495,"low":6205,"close":6440,"volume":1152814,"rsi_14":47.84,"sma_20":6350.75},{"date":"2024-12-16","open":6550,"high":7195,"low":6425,"close":6825,"volume":6558878,"rsi_14":50.11,"sma_20":6342.0},{"date":"2024-12-17","open":6950,"high":6955,"low":6605,"close":6760,"volume":1203892,"rsi_14":48.2,"sma_20":6347.25},{"date":"2024-12-18","open":6724,"high":7124,"low":6615,"close":6730,"volume":3784252,"rsi_14":50.18,"sma_20":6376.75},{"date":"2024-12-19","open":6390,"high":6815,"low":6375,"close":6525,"volume":1034056,"rsi_14":51.23,"sma_20":6388.75},{"date":"2024-12-20","open":6625,"high":6645,"low":5945,"close":5945,"volume":1093780,"rsi_14":45.17,"sma_20":6375.0},{"date":"2024-12-23","open":6010,"high":6490,"low":6010,"close":6190,"volume":1177102,"rsi_14":44.57,"sma_20":6353.5},{"date":"2024-12-24","open":6235,"high":6285,"low":5950,"close":6020,"volume":797966,"rsi_14":46.88,"sma_20":6313.75},{"date":"2024-12-26","open":6275,"high":6785,"low":6155,"close":6375,"volume":3247748,"rsi_14":51.35,"sma_20":6286.75},{"date":"2024-12-27","open":6340,"high":6489,"low":6110,"close":6125,"volume":827076,"rsi_14":52.25,"sma_20":6257.25},{"date":"2024-12-30","open":6069,"high":6275,"low":5930,"close":6175,"volume":560602,"rsi_14":64.76,"sma_20":6244.75},{"date":"2025-01-02","open":6140,"high":6950,"low":6035,"close":6740,"volume":6547592,"rsi_14":66.46,"sma_20":6262.25},{"date":"2025-01-03","open":6850,"high":6850,"low":6590,"close":6680,"volume":2361966,"rsi_14":54.81,"sma_20":6262.0},{"date":"2025-01-06","open":6744,"high":6864,"low":6664,"close":6810,"volume":2245766,"rsi_14":57.1,"sma_20":6288.0},{"date":"2025-01-07","open":6925,"high":6975,"low":6660,"close":6675,"volume":1999008,"rsi_14":53.64,"sma_20":6309.25},{"date":"2025-01-08","open":6549,"high":6595,"low":6395,"close":6475,"volume":914244,"rsi_14":44.24,"sma_20":6337.0},{"date":"2025-01-09","open":6500,"high":6500,"low":6160,"close":6295,"volume":880292,"rsi_14":42.63,"sma_20":6398.5},{"date":"2025-01-10","open":6250,"high":6415,"low":6105,"close":6320,"volume":771322,"rsi_14":43.49,"sma_20":6442.5},{"date":"2025-01-13","open":6260,"high":6425,"low":6105,"close":6140,"volume":586286,"rsi_14":43.84,"sma_20":6430.25},{"date":"2025-01-14","open":6150,"high":6245,"low":6060,"close":6105,"volume":419324,"rsi_14":53.1,"sma_20":6417.5,"sma_60":6833.08},{"date":"2025-01-15","open":6155,"high":6300,"low":6075,"close":6100,"volume":793112,"rsi_14":48.08,"sma_20":6400.5,"sma_60":6753.08},{"date":"2025-01-16","open":6205,"high":6240,"low":6109,"close":6155,"volume":413546,"rsi_14":53.03,"sma_20":6367.0,"sma_60":6695.17},{"date":"2025-01-17","open":6125,"high":6125,"low":5860,"close":5900,"volume":705974,"rsi_14":38.82,"sma_20":6324.0,"sma_60":6658.5},{"date":"2025-01-20","open":5915,"high":6020,"low":5695,"close":5800,"volume":568168,"rsi_14":41.77,"sma_20":6277.5,"sma_60":6632.42},{"date":"2025-01-21","open":6185,"high":6190,"low":5785,"close":5800,"volume":1174922,"rsi_14":40.26,"sma_20":6241.25,"sma_60":6602.83},{"date":"2025-01-22","open":5860,"high":6220,"low":5855,"close":5925,"volume":2100522,"rsi_14":22.56,"sma_20":6240.25,"sma_60":6560.75},{"date":"2025-01-23","open":5930,"high":6005,"low":5685,"close":5700,"volume":619430,"rsi_14":20.3,"sma_20":6215.75,"sma_60":6515.33},{"date":"2025-01-24","open":5705,"high":5900,"low":5600,"close":5625,"volume":673892,"rsi_14":12.85,"sma_20":6196.0,"sma_60":6478.83},{"date":"2025-01-31","open":5595,"high":5800,"low":5540,"close":5580,"volume":513684,"rsi_14":13.62,"sma_20":6156.25,"sma_60":6455.42},{"date":"2025-02-03","open":5540,"high":5540,"low":5230,"close":5265,"volume":449786,"rsi_14":12.65,"sma_20":6113.25,"sma_60":6437.0},{"date":"2025-02-04","open":5300,"high":5615,"low":5280,"close":5560,"volume":706714,"rsi_14":28.82,"sma_20":6082.5,"sma_60":6436.33},{"date":"2025-02-05","open":5720,"high":5735,"low":5585,"close":5600,"volume":312008,"rsi_14":29.43,"sma_20":6025.5,"sma_60":6430.5},{"date":"2025-02-06","open":5590,"high":5810,"low":5590,"close":5690,"volume":491952,"rsi_14":36.45,"sma_20":5976.0,"sma_60":6431.08},{"date":"2025-02-07","open":5670,"high":5850,"low":5610,"close":5795,"volume":383506,"rsi_14":41.04,"sma_20":5925.25,"sma_60":6405.17},{"date":"2025-02-10","open":5755,"high":5935,"low":5590,"close":5685,"volume":623158,"rsi_14":38.69,"sma_20":5875.75,"sma_60":6360.33},{"date":"2025-02-11","open":5725,"high":6394,"low":5720,"close":6030,"volume":5209774,"rsi_14":47.06,"sma_20":5853.5,"sma_60":6324.17},{"date":"2025-02-12","open":5975,"high":6000,"low":5865,"close":5945,"volume":699246,"rsi_14":51.15,"sma_20":5836.0,"sma_60":6271.5},{"date":"2025-02-13","open":6000,"high":6080,"low":5675,"close":5700,"volume":2017696,"rsi_14":47.62,"sma_20":5805.0,"sma_60":6226.42},{"date":"2025-02-14","open":5725,"high":5935,"low":5515,"close":5680,"volume":2119866,"rsi_14":47.17,"sma_20":5782.0,"sma_60":6193.17},{"date":"2025-02-17","open":5715,"high":5905,"low":5710,"close":5880,"volume":888818,"rsi_14":48.97,"sma_20":5770.75,"sma_60":6175.67},{"date":"2025-02-18","open":5880,"high":6115,"low":5830,"close":5880,"volume":1453620,"rsi_14":54.57,"sma_20":5759.75,"sma_60":6170.33},{"date":"2025-02-19","open":5900,"high":5965,"low":5775,"close":5800,"volume":676154,"rsi_14":54.43,"sma_20":5742.0,"sma_60":6150.33},{"date":"2025-02-20","open":5775,"high":5775,"low":5480,"close":5500,"volume":589422,"rsi_14":48.21,"sma_20":5722.0,"sma_60":6131.08},{"date":"2025-02-21","open":5505,"high":5585,"low":5450,"close":5510,"volume":316314,"rsi_14":56.36,"sma_20":5707.5,"sma_60":6120.58},{"date":"2025-02-24","open":5460,"high":5460,"low":5330,"close":5370,"volume":319102,"rsi_14":44.63,"sma_20":5686.0,"sma_60":6105.33},{"date":"2025-02-25","open":5315,"high":5370,"low":5210,"close":5265,"volume":243030,"rsi_14":40.87,"sma_20":5653.0,"sma_60":6089.42},{"date":"2025-02-26","open":5180,"high":5320,"low":5180,"close":5305,"volume":398418,"rsi_14":39.22,"sma_20":5633.25,"sma_60":6067.5},{"date":"2025-02-27","open":5340,"high":5340,"low":5120,"close":5140,"volume":334822,"rsi_14":32.25,"sma_20":5609.0,"sma_60":6039.58},{"date":"2025-02-28","open":5050,"high":5130,"low":4855,"close":4900,"volume":615416,"rsi_14":30.13,"sma_20":5575.0,"sma_60":6006.0},{"date":"2025-03-04","open":4790,"high":4790,"low":4580,"close":4615,"volume":351024,"rsi_14":13.05,"sma_20":5542.5,"sma_60":5971.0},{"date":"2025-03-05","open":4550,"high":4825,"low":4550,"close":4800,"volume":396334,"rsi_14":21.59,"sma_20":5504.5,"sma_60":5943.92},{"date":"2025-03-06","open":4805,"high":4915,"low":4680,"close":4750,"volume":241476,"rsi_14":23.9,"sma_20":5462.0,"sma_60":5916.58},{"date":"2025-03-07","open":4650,"high":4690,"low":4535,"close":4545,"volume":277052,"rsi_14":21.7,"sma_20":5404.75,"sma_60":5880.92},{"date":"2025-03-10","open":4490,"high":4565,"low":4470,"close":4515,"volume":158760,"rsi_14":12.81,"sma_20":5340.75,"sma_60":5851.33},{"date":"2025-03-11","open":4305,"high":4390,"low":4250,"close":4355,"volume":358072,"rsi_14":11.78,"sma_20":5274.25,"sma_60":5819.75},{"date":"2025-03-12","open":4310,"high":4550,"low":4305,"close":4460,"volume":328220,"rsi_14":16.83,"sma_20":5195.75,"sma_60":5795.42},{"date":"2025-03-13","open":4480,"high":4570,"low":4425,"close":4470,"volume":133176,"rsi_14":20.23,"sma_20":5122.0,"sma_60":5785.5},{"date":"2025-03-14","open":4405,"high":4485,"low":4395,"close":4400,"volume":224720,"rsi_14":18.99,"sma_20":5057.0,"sma_60":5768.17},{"date":"2025-03-17","open":4400,"high":4465,"low":4355,"close":4445,"volume":144560,"rsi_14":22.71,"sma_20":4995.25,"sma_60":5735.83},{"date":"2025-03-18","open":4470,"high":4470,"low":4295,"close":4350,"volume":288756,"rsi_14":22.85,"sma_20":4918.75,"sma_60":5702.33},{"date":"2025-03-19","open":4305,"high":4360,"low":4280,"close":4350,"volume":187970,"rsi_14":20.97,"sma_20":4842.25,"sma_60":5667.5},{"date":"2025-03-20","open":4390,"high":4420,"low":4065,"close":4090,"volume":455448,"rsi_14":19.83,"sma_20":4756.75,"sma_60":5621.92},{"date":"2025-03-21","open":4010,"high":4125,"low":3967,"close":4080,"volume":414810,"rsi_14":22.85,"sma_20":4685.75,"sma_60":5577.25},{"date":"2025-03-24","open":4040,"high":4145,"low":4020,"close":4035,"volume":262202,"rsi_14":27.17,"sma_20":4612.0,"sma_60":5532.33},{"date":"2025-03-25","open":4100,"high":4305,"low":4045,"close":4135,"volume":531524,"rsi_14":21.94,"sma_20":4550.25,"sma_60":5492.5},{"date":"2025-03-26","open":4160,"high":4345,"low":4100,"close":4100,"volume":356388,"rsi_14":22.22,"sma_20":4492.0,"sma_60":5461.75},{"date":"2025-03-27","open":4045,"high":4080,"low":3955,"close":4030,"volume":242736,"rsi_14":25.12,"sma_20":4428.25,"sma_60":5425.75},{"date":"2025-03-28","open":3965,"high":4120,"low":3925,"close":3985,"volume":305526,"rsi_14":24.76,"sma_20":4370.5,"sma_60":5391.83},{"date":"2025-03-31","open":3910,"high":3925,"low":3735,"close":3765,"volume":195354,"rsi_14":23.42,"sma_20":4313.75,"sma_60":5348.33},{"date":"2025-04-01","open":3760,"high":3920,"low":3760,"close":3920,"volume":189450,"rsi_14":26.72,"sma_20":4279.0,"sma_60":5311.58},{"date":"2025-04-02","open":3980,"high":3985,"low":3800,"close":3840,"volume":85630,"rsi_14":24.39,"sma_20":4231.0,"sma_60":5272.67},{"date":"2025-04-03","open":3730,"high":3740,"low":3625,"close":3640,"volume":152334,"rsi_14":22.06,"sma_20":4175.5,"sma_60":5221.0},{"date":"2025-04-04","open":3555,"high":3680,"low":3515,"close":3665,"volume":179738,"rsi_14":20.9,"sma_20":4131.5,"sma_60":5170.75},{"date":"2025-04-07","open":3520,"high":3530,"low":3285,"close":3305,"volume":195828,"rsi_14":17.45,"sma_20":4071.0,"sma_60":5112.33},{"date":"2025-04-08","open":3335,"high":3490,"low":3320,"close":3420,"volume":152754,"rsi_14":22.97,"sma_20":4024.25,"sma_60":5058.08},{"date":"2025-04-09","open":3385,"high":3455,"low":3315,"close":3380,"volume":149274,"rsi_14":26.33,"sma_20":3970.25,"sma_60":5006.5},{"date":"2025-04-10","open":3625,"high":3650,"low":3500,"close":3590,"volume":111278,"rsi_14":35.59,"sma_20":3926.25,"sma_60":4961.42},{"date":"2025-04-11","open":3560,"high":3735,"low":3515,"close":3720,"volume":65274,"rsi_14":41.18,"sma_20":3892.25,"sma_60":4918.08},{"date":"2025-04-14","open":3755,"high":4100,"low":3735,"close":3990,"volume":332502,"rsi_14":46.29,"sma_20":3869.5,"sma_60":4882.25},{"date":"2025-04-15","open":3950,"high":4165,"low":3935,"close":4080,"volume":211940,"rsi_14":49.5,"sma_20":3856.0,"sma_60":4848.5,"sma_120":5840.79},{"date":"2025-04-16","open":4100,"high":4100,"low":3935,"close":3935,"volume":115474,"rsi_14":47.72,"sma_20":3835.25,"sma_60":4812.42,"sma_120":5782.75},{"date":"2025-04-17","open":3885,"high":4000,"low":3875,"close":3930,"volume":116030,"rsi_14":48.66,"sma_20":3827.25,"sma_60":4775.33,"sma_120":5735.25},{"date":"2025-04-18","open":3930,"high":3940,"low":3850,"close":3875,"volume":661476,"rsi_14":52.93,"sma_20":3817.0,"sma_60":4741.58,"sma_120":5700.04},{"date":"2025-04-21","open":3900,"high":3935,"low":3835,"close":3860,"volume":54198,"rsi_14":48.28,"sma_20":3808.25,"sma_60":4709.25,"sma_120":5670.83},{"date":"2025-04-22","open":3850,"high":3850,"low":3795,"close":3830,"volume":137022,"rsi_14":49.7,"sma_20":3793.0,"sma_60":4676.42,"sma_120":5639.62},{"date":"2025-04-23","open":4625,"high":4975,"low":4170,"close":4270,"volume":8046782,"rsi_14":66.32,"sma_20":3801.5,"sma_60":4648.83,"sma_120":5604.79},{"date":"2025-04-24","open":4180,"high":4214,"low":3985,"close":3995,"volume":886646,"rsi_14":57.57,"sma_20":3799.75,"sma_60":4620.42,"sma_120":5567.88},{"date":"2025-04-25","open":4085,"high":4145,"low":3980,"close":4040,"volume":479302,"rsi_14":69.71,"sma_20":3802.5,"sma_60":4594.0,"sma_120":5536.42},{"date":"2025-04-28","open":4150,"high":4855,"low":4095,"close":4445,"volume":18782906,"rsi_14":73.78,"sma_20":3836.5,"sma_60":4575.08,"sma_120":5515.25},{"date":"2025-04-29","open":4410,"high":4435,"low":4105,"close":4140,"volume":1293442,"rsi_14":65.7,"sma_20":3847.5,"sma_60":4556.33,"sma_120":5496.67},{"date":"2025-04-30","open":4315,"high":4355,"low":4150,"close":4160,"volume":963994,"rsi_14":62.78,"sma_20":3863.5,"sma_60":4533.0,"sma_120":5484.67},{"date":"2025-05-02","open":4175,"high":4210,"low":4050,"close":4065,"volume":322688,"rsi_14":57.86,"sma_20":3884.75,"sma_60":4507.42,"sma_120":5468.96},{"date":"2025-05-07","open":4085,"high":4145,"low":3970,"close":4105,"volume":358712,"rsi_14":52.93,"sma_20":3906.75,"sma_60":4481.0,"sma_120":5456.04},{"date":"2025-05-08","open":4130,"high":4135,"low":4065,"close":4115,"volume":180992,"rsi_14":50.93,"sma_20":3947.25,"sma_60":4453.0,"sma_120":5429.08},{"date":"2025-05-09","open":4150,"high":4150,"low":3950,"close":4000,"volume":264178,"rsi_14":51.75,"sma_20":3976.25,"sma_60":4424.92,"sma_120":5392.62},{"date":"2025-05-12","open":4055,"high":4300,"low":4055,"close":4280,"volume":660536,"rsi_14":58.22,"sma_20":4021.25,"sma_60":4395.75,"sma_120":5359.96},{"date":"2025-05-13","open":4280,"high":4485,"low":4215,"close":4305,"volume":960152,"rsi_14":60.24,"sma_20":4057.0,"sma_60":4368.42,"sma_120":5319.96},{"date":"2025-05-14","open":4420,"high":4465,"low":4300,"close":4430,"volume":455448,"rsi_14":62.9,"sma_20":4092.5,"sma_60":4347.25,"sma_120":5286.83},{"date":"2025-05-15","open":4490,"high":4490,"low":4295,"close":4310,"volume":265662,"rsi_14":60.43,"sma_20":4108.5,"sma_60":4324.42,"sma_120":5258.79},{"date":"2025-05-16","open":4230,"high":4230,"low":3800,"close":3875,"volume":615634,"rsi_14":41.39,"sma_20":4098.25,"sma_60":4291.0,"sma_120":5233.33},{"date":"2025-05-19","open":3760,"high":3875,"low":3710,"close":3760,"volume":226070,"rsi_14":44.5,"sma_20":4089.5,"sma_60":4255.67,"sma_120":5213.0},{"date":"2025-05-20","open":3765,"high":3885,"low":3765,"close":3800,"volume":122992,"rsi_14":44.37,"sma_20":4083.0,"sma_60":4222.33,"sma_120":5186.33},{"date":"2025-05-21","open":4005,"high":4075,"low":3890,"close":3920,"volume":318498,"rsi_14":35.77,"sma_20":4085.25,"sma_60":4196.0,"sma_120":5163.54},{"date":"2025-05-22","open":3900,"high":3910,"low":3800,"close":3845,"volume":123634,"rsi_14":40.87,"sma_20":4084.5,"sma_60":4168.25,"sma_120":5144.42},{"date":"2025-05-23","open":3845,"high":3845,"low":3700,"close":3735,"volume":150334,"rsi_14":37.54,"sma_20":4079.75,"sma_60":4141.0,"sma_120":5123.17},{"date":"2025-05-26","open":3750,"high":3890,"low":3750,"close":3890,"volume":117084,"rsi_14":45.04,"sma_20":4060.75,"sma_60":4118.08,"sma_120":5103.75},{"date":"2025-05-27","open":3855,"high":3905,"low":3785,"close":3800,"volume":96242,"rsi_14":41.6,"sma_20":4051.0,"sma_60":4093.0,"sma_120":5080.25},{"date":"2025-05-28","open":3860,"high":4020,"low":3850,"close":3960,"volume":165344,"rsi_14":46.06,"sma_20":4047.0,"sma_60":4073.33,"sma_120":5056.46},{"date":"2025-05-29","open":3995,"high":4040,"low":3935,"close":3955,"volume":75684,"rsi_14":48.79,"sma_20":4022.5,"sma_60":4057.58,"sma_120":5031.79},{"date":"2025-05-30","open":3915,"high":4490,"low":3855,"close":3975,"volume":2352584,"rsi_14":40.44,"sma_20":4014.25,"sma_60":4046.92,"sma_120":5008.96},{"date":"2025-06-02","open":3940,"high":3975,"low":3900,"close":3920,"volume":150158,"rsi_14":38.15,"sma_20":4002.25,"sma_60":4032.25,"sma_120":4988.08},{"date":"2025-06-04","open":3980,"high":3980,"low":3865,"close":3900,"volume":168270,"rsi_14":32.57,"sma_20":3994.0,"sma_60":4018.08,"sma_120":4967.33},{"date":"2025-06-05","open":3900,"high":3930,"low":3855,"close":3875,"volume":159878,"rsi_14":34.74,"sma_20":3982.5,"sma_60":4006.92,"sma_120":4943.92},{"date":"2025-06-09","open":3850,"high":3895,"low":3680,"close":3800,"volume":272548,"rsi_14":46.48,"sma_20":3966.75,"sma_60":3995.0,"sma_120":4923.17},{"date":"2025-06-10","open":3800,"high":3820,"low":3720,"close":3810,"volume":93216,"rsi_14":52.6,"sma_20":3957.25,"sma_60":3985.92,"sma_120":4902.83},{"date":"2025-06-11","open":3840,"high":4420,"low":3805,"close":4000,"volume":3717784,"rsi_14":59.01,"sma_20":3943.25,"sma_60":3978.25,"sma_120":4886.83},{"date":"2025-06-12","open":3975,"high":4065,"low":3940,"close":4000,"volume":302286,"rsi_14":54.04,"sma_20":3928.0,"sma_60":3970.42,"sma_120":4877.96},{"date":"2025-06-13","open":4050,"high":4340,"low":4040,"close":4240,"volume":1266652,"rsi_14":67.1,"sma_20":3918.5,"sma_60":3967.75,"sma_120":4867.96},{"date":"2025-06-16","open":4195,"high":4490,"low":4065,"close":4125,"volume":1340068,"rsi_14":66.81,"sma_20":3909.25,"sma_60":3962.42,"sma_120":4849.12},{"date":"2025-06-17","open":4145,"high":4165,"low":3995,"close":4060,"volume":216360,"rsi_14":57.94,"sma_20":3918.5,"sma_60":3957.58,"sma_120":4829.96},{"date":"2025-06-18","open":4020,"high":4110,"low":4010,"close":4055,"volume":179708,"rsi_14":62.94,"sma_20":3933.25,"sma_60":3952.67,"sma_120":4810.08},{"date":"2025-06-19","open":4070,"high":4185,"low":3975,"close":4030,"volume":269336,"rsi_14":54.12,"sma_20":3944.75,"sma_60":3951.67,"sma_120":4786.79},{"date":"2025-06-20","open":4015,"high":4070,"low":3965,"close":4055,"volume":117986,"rsi_14":55.75,"sma_20":3951.5,"sma_60":3951.25,"sma_120":4764.25},{"date":"2025-06-23","open":3995,"high":4075,"low":3900,"close":3960,"volume":141346,"rsi_14":49.21,"sma_20":3957.25,"sma_60":3950.0,"sma_120":4741.17},{"date":"2025-06-24","open":4100,"high":4120,"low":4030,"close":4080,"volume":143928,"rsi_14":57.92,"sma_20":3974.5,"sma_60":3949.08,"sma_120":4720.79},{"date":"2025-06-25","open":4080,"high":4095,"low":3950,"close":4005,"volume":139818,"rsi_14":54.93,"sma_20":3980.25,"sma_60":3947.5,"sma_120":4704.62},{"date":"2025-06-26","open":4005,"high":4005,"low":3850,"close":3940,"volume":146546,"rsi_14":52.94,"sma_20":3987.25,"sma_60":3946.0,"sma_120":4685.88},{"date":"2025-06-27","open":3940,"high":3970,"low":3810,"close":3820,"volume":153476,"rsi_14":50.87,"sma_20":3980.25,"sma_60":3943.25,"sma_120":4667.54},{"date":"2025-06-30","open":3830,"high":3910,"low":3750,"close":3780,"volume":106754,"rsi_14":48.73,"sma_20":3971.5,"sma_60":3943.5,"sma_120":4645.92},{"date":"2025-07-01","open":3780,"high":3800,"low":3695,"close":3710,"volume":126934,"rsi_14":36.32,"sma_20":3958.25,"sma_60":3940.0,"sma_120":4625.79},{"date":"2025-07-02","open":3715,"high":3745,"low":3675,"close":3705,"volume":73612,"rsi_14":36.15,"sma_20":3947.5,"sma_60":3937.75,"sma_120":4605.21},{"date":"2025-07-03","open":3710,"high":3760,"low":3700,"close":3725,"volume":45862,"rsi_14":19.53,"sma_20":3938.75,"sma_60":3939.17,"sma_120":4580.08},{"date":"2025-07-04","open":3725,"high":3770,"low":3665,"close":3715,"volume":103296,"rsi_14":22.3,"sma_20":3930.75,"sma_60":3940.0,"sma_120":4555.38},{"date":"2025-07-07","open":3700,"high":3700,"low":3600,"close":3630,"volume":89534,"rsi_14":21.71,"sma_20":3922.25,"sma_60":3945.42,"sma_120":4528.88},{"date":"2025-07-08","open":3600,"high":3640,"low":3515,"close":3555,"volume":207568,"rsi_14":19.88,"sma_20":3909.5,"sma_60":3947.67,"sma_120":4502.88},{"date":"2025-07-09","open":3540,"high":3590,"low":3535,"close":3550,"volume":61224,"rsi_14":20.37,"sma_20":3887.0,"sma_60":3950.5,"sma_120":4478.5},{"date":"2025-07-10","open":3540,"high":3625,"low":3540,"close":3600,"volume":66982,"rsi_14":22.75,"sma_20":3867.0,"sma_60":3950.67,"sma_120":4456.04},{"date":"2025-07-11","open":3590,"high":3670,"low":3590,"close":3650,"volume":66610,"rsi_14":30.38,"sma_20":3837.5,"sma_60":3949.5,"sma_120":4433.79},{"date":"2025-07-14","open":3650,"high":3670,"low":3600,"close":3625,"volume":88702,"rsi_14":17.27,"sma_20":3812.5,"sma_60":3943.42,"sma_120":4412.83},{"date":"2025-07-15","open":3640,"high":3650,"low":3580,"close":3595,"volume":62834,"rsi_14":18.46,"sma_20":3789.25,"sma_60":3935.33,"sma_120":4391.92},{"date":"2025-07-16","open":3625,"high":3625,"low":3535,"close":3565,"volume":57974,"rsi_14":19.51,"sma_20":3764.75,"sma_60":3929.17,"sma_120":4370.79},{"date":"2025-07-17","open":3560,"high":3615,"low":3520,"close":3540,"volume":123288,"rsi_14":23.08,"sma_20":3740.25,"sma_60":3922.67,"sma_120":4349.0},{"date":"2025-07-18","open":3545,"high":3580,"low":3500,"close":3525,"volume":167686,"rsi_14":24.24,"sma_20":3713.75,"sma_60":3916.83,"sma_120":4329.21},{"date":"2025-07-21","open":3455,"high":3550,"low":3455,"close":3505,"volume":207932,"rsi_14":26.97,"sma_20":3691.0,"sma_60":3910.92,"sma_120":4310.08},{"date":"2025-07-22","open":3480,"high":3540,"low":3465,"close":3500,"volume":139168,"rsi_14":26.97,"sma_20":3662.0,"sma_60":3905.42,"sma_120":4290.92},{"date":"2025-07-23","open":3475,"high":3555,"low":3445,"close":3485,"volume":100282,"rsi_14":22.73,"sma_20":3636.0,"sma_60":3892.33,"sma_120":4270.58},{"date":"2025-07-24","open":3505,"high":3565,"low":3485,"close":3485,"volume":72878,"rsi_14":23.26,"sma_20":3613.25,"sma_60":3883.83,"sma_120":4252.12},{"date":"2025-07-25","open":3460,"high":3525,"low":3435,"close":3500,"volume":62280,"rsi_14":31.94,"sma_20":3597.25,"sma_60":3874.83,"sma_120":4234.42},{"date":"2025-07-28","open":3470,"high":3530,"low":3425,"close":3490,"volume":82850,"rsi_14":38.98,"sma_20":3582.75,"sma_60":3858.92,"sma_120":4217.0},{"date":"2025-07-29","open":3500,"high":3515,"low":3450,"close":3505,"volume":41624,"rsi_14":42.62,"sma_20":3572.5,"sma_60":3848.33,"sma_120":4202.33},{"date":"2025-07-30","open":3485,"high":3515,"low":3460,"close":3475,"volume":61390,"rsi_14":28.07,"sma_20":3561.0,"sma_60":3836.92,"sma_120":4184.96},{"date":"2025-07-31","open":3475,"high":3515,"low":3430,"close":3465,"volume":113724,"rsi_14":12.24,"sma_20":3548.0,"sma_60":3826.92,"sma_120":4167.17},{"date":"2025-08-01","open":3520,"high":3715,"low":3260,"close":3270,"volume":746450,"rsi_14":7.23,"sma_20":3525.75,"sma_60":3813.0,"sma_120":4147.0},{"date":"2025-08-04","open":3250,"high":3360,"low":3185,"close":3300,"volume":177188,"rsi_14":14.46,"sma_20":3509.25,"sma_60":3799.42,"sma_120":4126.21},{"date":"2025-08-05","open":3285,"high":3375,"low":3270,"close":3315,"volume":132238,"rsi_14":18.75,"sma_20":3497.25,"sma_60":3788.0,"sma_120":4106.46},{"date":"2025-08-06","open":3285,"high":3450,"low":3285,"close":3360,"volume":159566,"rsi_14":28.57,"sma_20":3487.75,"sma_60":3772.67,"sma_120":4084.21},{"date":"2025-08-07","open":3380,"high":3420,"low":3330,"close":3330,"volume":82402,"rsi_14":27.59,"sma_20":3474.25,"sma_60":3756.42,"sma_120":4062.42},{"date":"2025-08-08","open":3300,"high":3390,"low":3300,"close":3305,"volume":91670,"rsi_14":27.27,"sma_20":3457.0,"sma_60":3737.67,"sma_120":4042.46},{"date":"2025-08-11","open":3305,"high":3440,"low":3300,"close":3375,"volume":46882,"rsi_14":37.62,"sma_20":3444.5,"sma_60":3722.08,"sma_120":4023.25},{"date":"2025-08-12","open":3340,"high":3410,"low":3340,"close":3395,"volume":96092,"rsi_14":41.18,"sma_20":3434.5,"sma_60":3714.08,"sma_120":4002.54},{"date":"2025-08-13","open":3395,"high":3445,"low":3300,"close":3305,"volume":73524,"rsi_14":35.0,"sma_20":3421.5,"sma_60":3706.5,"sma_120":3981.08},{"date":"2025-08-14","open":3305,"high":3325,"low":3270,"close":3295,"volume":55348,"rsi_14":32.77,"sma_20":3409.25,"sma_60":3698.08,"sma_120":3960.21},{"date":"2025-08-18","open":3230,"high":3295,"low":3145,"close":3170,"volume":150136,"rsi_14":27.46,"sma_20":3391.5,"sma_60":3685.58,"sma_120":3940.79},{"date":"2025-08-19","open":3170,"high":3370,"low":3140,"close":3180,"volume":142798,"rsi_14":26.95,"sma_20":3375.25,"sma_60":3674.5,"sma_120":3921.38},{"date":"2025-08-20","open":3165,"high":3675,"low":3100,"close":3400,"volume":2057436,"rsi_14":45.81,"sma_20":3370.25,"sma_60":3668.92,"sma_120":3904.96},{"date":"2025-08-21","open":3490,"high":4000,"low":3485,"close":3775,"volume":3461738,"rsi_14":62.3,"sma_20":3384.75,"sma_60":3667.0,"sma_120":3892.54},{"date":"2025-08-22","open":3680,"high":3745,"low":3635,"close":3635,"volume":582276,"rsi_14":65.15,"sma_20":3392.25,"sma_60":3664.25,"sma_120":3878.62},{"date":"2025-08-25","open":3675,"high":3760,"low":3660,"close":3715,"volume":322094,"rsi_14":66.53,"sma_20":3403.0,"sma_60":3660.17,"sma_120":3866.75},{"date":"2025-08-26","open":3715,"high":3770,"low":3650,"close":3735,"volume":237082,"rsi_14":66.67,"sma_20":3415.25,"sma_60":3656.5,"sma_120":3857.04},{"date":"2025-08-27","open":3715,"high":3750,"low":3680,"close":3735,"volume":176534,"rsi_14":65.43,"sma_20":3426.75,"sma_60":3652.5,"sma_120":3849.71},{"date":"2025-08-28","open":3735,"high":3820,"low":3700,"close":3755,"volume":196210,"rsi_14":67.63,"sma_20":3440.75,"sma_60":3649.75,"sma_120":3841.0},{"date":"2025-08-29","open":3755,"high":3825,"low":3755,"close":3775,"volume":201090,"rsi_14":69.58,"sma_20":3456.25,"sma_60":3647.67,"sma_120":3832.88},{"date":"2025-09-01","open":3727,"high":3732,"low":3638,"close":3668,"volume":186668,"rsi_14":64.29,"sma_20":3478.5,"sma_60":3645.0,"sma_120":3825.96},{"date":"2025-09-02","open":3668,"high":3806,"low":3624,"close":3712,"volume":284894,"rsi_14":65.02,"sma_20":3501.5,"sma_60":3644.33,"sma_120":3819.67},{"date":"2025-09-03","open":3708,"high":3890,"low":3683,"close":3782,"volume":681202,"rsi_14":71.97,"sma_20":3527.25,"sma_60":3644.67,"sma_120":3815.29},{"date":"2025-09-04","open":4246,"high":4275,"low":3772,"close":3772,"volume":998418,"rsi_14":71.97,"sma_20":3550.25,"sma_60":3641.67,"sma_120":3809.96},{"date":"2025-09-05","open":3727,"high":3727,"low":3554,"close":3564,"volume":208644,"rsi_14":67.19,"sma_20":3564.25,"sma_60":3635.17,"sma_120":3802.79},{"date":"2025-09-08","open":3653,"high":3796,"low":3624,"close":3683,"volume":213216,"rsi_14":69.78,"sma_20":3585.5,"sma_60":3626.67,"sma_120":3797.21},{"date":"2025-09-09","open":3678,"high":3712,"low":3604,"close":3653,"volume":110816,"rsi_14":62.5,"sma_20":3601.75,"sma_60":3619.58,"sma_120":3791.0},{"date":"2025-09-10","open":3663,"high":4557,"low":3658,"close":4023,"volume":2439747,"rsi_14":62.5,"sma_20":3635.75,"sma_60":3619.83,"sma_120":3788.71},{"date":"2025-09-11","open":3944,"high":3964,"low":3851,"close":3870,"volume":239851,"rsi_14":61.73,"sma_20":3666.5,"sma_60":3617.58,"sma_120":3785.12},{"date":"2025-09-12","open":3890,"high":3954,"low":3796,"close":3811,"volume":186174,"rsi_14":56.07,"sma_20":3694.75,"sma_60":3614.75,"sma_120":3783.21},{"date":"2025-09-15","open":3826,"high":3870,"low":3762,"close":3801,"volume":107483,"rsi_14":54.85,"sma_20":3728.75,"sma_60":3611.33,"sma_120":3781.29},{"date":"2025-09-16","open":3801,"high":3935,"low":3767,"close":3905,"volume":111582,"rsi_14":58.53,"sma_20":3767.5,"sma_60":3611.25,"sma_120":3780.62},{"date":"2025-09-17","open":3890,"high":3890,"low":3767,"close":3777,"volume":94009,"rsi_14":52.5,"sma_20":3788.75,"sma_60":3607.0,"sma_120":3778.04},{"date":"2025-09-18","open":3801,"high":3836,"low":3777,"close":3796,"volume":68643,"rsi_14":51.81,"sma_20":3791.25,"sma_60":3604.0,"sma_120":3775.75},{"date":"2025-09-19","open":3735,"high":3740,"low":3645,"close":3675,"volume":161165,"rsi_14":48.64,"sma_20":3793.25,"sma_60":3599.58,"sma_120":3772.79},{"date":"2025-09-22","open":3629,"high":3693,"low":3574,"close":3574,"volume":130278,"rsi_14":45.27,"sma_20":3788.5,"sma_60":3596.25,"sma_120":3769.75},{"date":"2025-09-23","open":3426,"high":3629,"low":3308,"close":3530,"volume":733320,"rsi_14":41.24,"sma_20":3780.5,"sma_60":3592.83,"sma_120":3768.17},{"date":"2025-09-24","open":3515,"high":3525,"low":3332,"close":3337,"volume":378379,"rsi_14":36.59,"sma_20":3762.75,"sma_60":3587.33,"sma_120":3763.67},{"date":"2025-09-25","open":3308,"high":3347,"low":3224,"close":3258,"volume":363150,"rsi_14":39.74,"sma_20":3740.0,"sma_60":3580.58,"sma_120":3759.17},{"date":"2025-09-26","open":3229,"high":3278,"low":3105,"close":3120,"volume":304377,"rsi_14":31.37,"sma_20":3709.25,"sma_60":3571.17,"sma_120":3755.17},{"date":"2025-09-29","open":3130,"high":3219,"low":3090,"close":3115,"volume":196143,"rsi_14":31.89,"sma_20":3681.25,"sma_60":3561.83,"sma_120":3750.92},{"date":"2025-09-30","open":3115,"high":3140,"low":3076,"close":3090,"volume":121811,"rsi_14":9.09,"sma_20":3649.75,"sma_60":3553.5,"sma_120":3749.46},{"date":"2025-10-01","open":3081,"high":3120,"low":3021,"close":3026,"volume":223101,"rsi_14":9.86,"sma_20":3611.5,"sma_60":3545.33,"sma_120":3746.5},{"date":"2025-10-02","open":3036,"high":3125,"low":3036,"close":3115,"volume":162100,"rsi_14":17.05,"sma_20":3577.75,"sma_60":3538.58,"sma_120":3744.54},{"date":"2025-10-10","open":3105,"high":3145,"low":3021,"close":3140,"volume":190959,"rsi_14":19.82,"sma_20":3556.25,"sma_60":3531.58,"sma_120":3741.12},{"date":"2025-10-13","open":3041,"high":3322,"low":3016,"close":3298,"volume":532226,"rsi_14":23.61,"sma_20":3536.75,"sma_60":3526.42,"sma_120":3737.96},{"date":"2025-10-14","open":3298,"high":3406,"low":3229,"close":3293,"volume":301209,"rsi_14":26.44,"sma_20":3518.5,"sma_60":3521.58,"sma_120":3732.5},{"date":"2025-10-15","open":3352,"high":3421,"low":3298,"close":3416,"volume":360817,"rsi_14":34.33,"sma_20":3487.75,"sma_60":3519.33,"sma_120":3727.33},{"date":"2025-10-16","open":3416,"high":3431,"low":3273,"close":3308,"volume":262363,"rsi_14":35.56,"sma_20":3459.25,"sma_60":3515.75,"sma_120":3722.46},{"date":"2025-10-17","open":3308,"high":3406,"low":3263,"close":3308,"volume":206551,"rsi_14":37.38,"sma_20":3433.75,"sma_60":3512.58,"sma_120":3717.62},{"date":"2025-10-20","open":3283,"high":3352,"low":3219,"close":3322,"volume":157556,"rsi_14":39.9,"sma_20":3409.5,"sma_60":3509.92,"sma_120":3713.38},{"date":"2025-10-21","open":3318,"high":3401,"low":3308,"close":3318,"volume":173875,"rsi_14":48.82,"sma_20":3379.75,"sma_60":3507.5,"sma_120":3709.21},{"date":"2025-10-22","open":3298,"high":3327,"low":3224,"close":3313,"volume":128269,"rsi_14":53.55,"sma_20":3356.25,"sma_60":3505.08,"sma_120":3705.25},{"date":"2025-10-23","open":3248,"high":3298,"low":3189,"close":3214,"volume":154317,"rsi_14":56.46,"sma_20":3327.75,"sma_60":3501.25,"sma_120":3696.79},{"date":"2025-10-24","open":3209,"high":3258,"low":3209,"close":3229,"volume":132313,"rsi_14":57.72,"sma_20":3307.5,"sma_60":3497.67,"sma_120":3690.75},{"date":"2025-10-27","open":3229,"high":3278,"low":3160,"close":3164,"volume":180517,"rsi_14":54.78,"sma_20":3286.75,"sma_60":3492.75,"sma_120":3683.79},{"date":"2025-10-28","open":3164,"high":3204,"low":3100,"close":3125,"volume":191062,"rsi_14":56.58,"sma_20":3266.25,"sma_60":3487.33,"sma_120":3673.12},{"date":"2025-10-29","open":3125,"high":3125,"low":3041,"close":3056,"volume":234090,"rsi_14":46.67,"sma_20":3252.0,"sma_60":3480.5,"sma_120":3664.42},{"date":"2025-10-30","open":3051,"high":3115,"low":2977,"close":2982,"volume":168606,"rsi_14":39.87,"sma_20":3238.0,"sma_60":3472.92,"sma_120":3654.92},{"date":"2025-10-31","open":2982,"high":2997,"low":2918,"close":2932,"volume":173164,"rsi_14":22.79,"sma_20":3228.5,"sma_60":3464.67,"sma_120":3645.79},{"date":"2025-11-03","open":2937,"high":3002,"low":2863,"close":2873,"volume":212271,"rsi_14":21.09,"sma_20":3216.25,"sma_60":3458.67,"sma_120":3635.83},{"date":"2025-11-04","open":2858,"high":2952,"low":2774,"close":2819,"volume":346311,"rsi_14":4.51,"sma_20":3202.5,"sma_60":3451.25,"sma_120":3625.33},{"date":"2025-11-05","open":2804,"high":2814,"low":2616,"close":2745,"volume":352294,"rsi_14":4.76,"sma_20":3188.25,"sma_60":3442.33,"sma_120":3615.17},{"date":"2025-11-06","open":2745,"high":2799,"low":2686,"close":2695,"volume":118550,"rsi_14":4.41,"sma_20":3167.5,"sma_60":3431.83,"sma_120":3602.25},{"date":"2025-11-07","open":2641,"high":2730,"low":2562,"close":2607,"volume":223562,"rsi_14":1.99,"sma_20":3140.5,"sma_60":3420.33,"sma_120":3588.38},{"date":"2025-11-10","open":2631,"high":2725,"low":2616,"close":2725,"volume":131590,"rsi_14":15.52,"sma_20":3111.5,"sma_60":3411.25,"sma_120":3574.46},{"date":"2025-11-11","open":2710,"high":2779,"low":2636,"close":2646,"volume":119912,"rsi_14":14.29,"sma_20":3078.75,"sma_60":3399.67,"sma_120":3560.88},{"date":"2025-11-12","open":2656,"high":2725,"low":2636,"close":2691,"volume":76360,"rsi_14":20.22,"sma_20":3042.0,"sma_60":3388.5,"sma_120":3551.29},{"date":"2025-11-13","open":2715,"high":2715,"low":2636,"close":2681,"volume":115957,"rsi_14":18.64,"sma_20":3010.25,"sma_60":3378.67,"sma_120":3542.58},{"date":"2025-11-14","open":2636,"high":2656,"low":2582,"close":2592,"volume":141736,"rsi_14":18.13,"sma_20":2974.0,"sma_60":3367.5,"sma_120":3532.79},{"date":"2025-11-17","open":2592,"high":2607,"low":2518,"close":2557,"volume":155842,"rsi_14":18.23,"sma_20":2935.25,"sma_60":3357.83,"sma_120":3521.71},{"date":"2025-11-18","open":2513,"high":2557,"low":2439,"close":2468,"volume":163579,"rsi_14":17.84,"sma_20":2892.25,"sma_60":3346.5,"sma_120":3510.5},{"date":"2025-11-19","open":2473,"high":2488,"low":2389,"close":2434,"volume":115721,"rsi_14":18.64,"sma_20":2847.75,"sma_60":3330.92,"sma_120":3499.92},{"date":"2025-11-20","open":2424,"high":2547,"low":2424,"close":2513,"volume":155180,"rsi_14":26.78,"sma_20":2812.25,"sma_60":3310.42,"sma_120":3488.71},{"date":"2025-11-21","open":2463,"high":2493,"low":2399,"close":2409,"volume":151455,"rsi_14":25.52,"sma_20":2770.75,"sma_60":3290.5,"sma_120":3477.38},{"date":"2025-11-24","open":2414,"high":2483,"low":2380,"close":2380,"volume":106969,"rsi_14":26.2,"sma_20":2731.0,"sma_60":3268.75,"sma_120":3464.46},{"date":"2025-11-25","open":2370,"high":3041,"low":2360,"close":2656,"volume":9957678,"rsi_14":46.05,"sma_20":2707.25,"sma_60":3251.33,"sma_120":3453.92},{"date":"2025-11-26","open":2656,"high":2903,"low":2602,"close":2626,"volume":3189906,"rsi_14":46.88,"sma_20":2685.5,"sma_60":3233.42,"sma_120":3442.96},{"date":"2025-11-27","open":2577,"high":2641,"low":2508,"close":2552,"volume":615024,"rsi_14":47.51,"sma_20":2663.75,"sma_60":3213.92,"sma_120":3431.83},{"date":"2025-11-28","open":2577,"high":2631,"low":2528,"close":2602,"volume":409858,"rsi_14":43.96,"sma_20":2647.0,"sma_60":3194.92,"sma_120":3421.29},{"date":"2025-12-01","open":2621,"high":2666,"low":2597,"close":2616,"volume":417781,"rsi_14":48.45,"sma_20":2634.0,"sma_60":3177.17,"sma_120":3411.08},{"date":"2025-12-02","open":2607,"high":2631,"low":2547,"close":2621,"volume":257764,"rsi_14":46.24,"sma_20":2624.0,"sma_60":3158.75,"sma_120":3401.54},{"date":"2025-12-03","open":2616,"high":3011,"low":2592,"close":2868,"volume":2777805,"rsi_14":58.12,"sma_20":2630.25,"sma_60":3143.33,"sma_120":3394.0},{"date":"2025-12-04","open":3066,"high":3485,"low":2982,"close":3209,"volume":11385452,"rsi_14":71.93,"sma_20":2656.25,"sma_60":3133.83,"sma_120":3387.75},{"date":"2025-12-05","open":3179,"high":3179,"low":2932,"close":3021,"volume":1389219,"rsi_14":64.87,"sma_20":2677.25,"sma_60":3124.67,"sma_120":3379.92},{"date":"2025-12-08","open":2997,"high":3451,"low":2982,"close":3273,"volume":6189294,"rsi_14":73.35,"sma_20":2705.0,"sma_60":3117.75,"sma_120":3372.21},{"date":"2025-12-09","open":3253,"high":3554,"low":3219,"close":3283,"volume":3845856,"rsi_14":75.0,"sma_20":2737.25,"sma_60":3111.5,"sma_120":3365.54},{"date":"2025-12-10","open":3293,"high":3456,"low":3268,"close":3298,"volume":1641306,"rsi_14":74.02,"sma_20":2768.0,"sma_60":3099.25,"sma_120":3359.54},{"date":"2025-12-11","open":3456,"high":3791,"low":3421,"close":3515,"volume":5634440,"rsi_14":81.64,"sma_20":2810.25,"sma_60":3093.25,"sma_120":3355.42},{"date":"2025-12-12","open":3554,"high":4226,"low":3505,"close":3930,"volume":16644185,"rsi_14":86.34,"sma_20":2878.0,"sma_60":3095.25,"sma_120":3355.0},{"date":"2025-12-15","open":4117,"high":4571,"low":4019,"close":4083,"volume":12868991,"rsi_14":85.5,"sma_20":2955.25,"sma_60":3100.0,"sma_120":3355.67},{"date":"2025-12-16","open":4078,"high":4226,"low":3782,"close":3801,"volume":2382851,"rsi_14":75.98,"sma_20":3022.75,"sma_60":3098.25,"sma_120":3354.75},{"date":"2025-12-17","open":3925,"high":4098,"low":3742,"close":3826,"volume":1530223,"rsi_14":78.79,"sma_20":3093.25,"sma_60":3099.08,"sma_120":3353.04},{"date":"2025-12-18","open":3693,"high":4354,"low":3678,"close":4043,"volume":9488612,"rsi_14":80.29,"sma_20":3170.75,"sma_60":3103.58,"sma_120":3353.79},{"date":"2025-12-19","open":4048,"high":4547,"low":3935,"close":3969,"volume":12438335,"rsi_14":77.73,"sma_20":3249.75,"sma_60":3109.33,"sma_120":3354.46},{"date":"2025-12-22","open":4167,"high":4483,"low":4102,"close":4374,"volume":8705430,"rsi_14":80.87,"sma_20":3350.75,"sma_60":3122.83,"sma_120":3359.54},{"date":"2025-12-23","open":4492,"high":4497,"low":3875,"close":3949,"volume":2770878,"rsi_14":67.92,"sma_20":3416.25,"sma_60":3129.92,"sma_120":3361.38},{"date":"2025-12-24","open":3915,"high":4413,"low":3821,"close":4098,"volume":4382654,"rsi_14":65.73,"sma_20":3490.75,"sma_60":3142.75,"sma_120":3365.04},{"date":"2025-12-26","open":4098,"high":4330,"low":4078,"close":4211,"volume":2000650,"rsi_14":71.63,"sma_20":3574.75,"sma_60":3158.83,"sma_120":3369.71},{"date":"2025-12-29","open":4181,"high":4241,"low":3949,"close":4191,"volume":1049140,"rsi_14":68.24,"sma_20":3655.25,"sma_60":3176.92,"sma_120":3374.04},{"date":"2025-12-30","open":4147,"high":4181,"low":3999,"close":4102,"volume":635017,"rsi_14":65.78,"sma_20":3730.5,"sma_60":3193.58,"sma_120":3377.71},{"date":"2026-01-02","open":4102,"high":4463,"low":4088,"close":4438,"volume":2342514,"rsi_14":69.54,"sma_20":3822.5,"sma_60":3216.33,"sma_120":3384.92},{"date":"2026-01-05","open":4576,"high":4576,"low":4265,"close":4369,"volume":2234412,"rsi_14":65.42,"sma_20":3898.5,"sma_60":3239.0,"sma_120":3392.17},{"date":"2026-01-06","open":4379,"high":5233,"low":4177,"close":4715,"volume":10086231,"rsi_14":64.53,"sma_20":3974.75,"sma_60":3266.17,"sma_120":3402.38},{"date":"2026-01-07","open":4715,"high":4779,"low":4418,"close":4562,"volume":1647888,"rsi_14":58.87,"sma_20":4052.75,"sma_60":3290.17,"sma_120":3410.88},{"date":"2026-01-08","open":4562,"high":4759,"low":4453,"close":4468,"volume":1733341,"rsi_14":63.26,"sma_20":4113.25,"sma_60":3309.92,"sma_120":3418.17},{"date":"2026-01-09","open":4458,"high":4458,"low":4201,"close":4251,"volume":896873,"rsi_14":57.85,"sma_20":4162.25,"sma_60":3326.08,"sma_120":3423.83},{"date":"2026-01-12","open":4265,"high":4878,"low":4236,"close":4512,"volume":5826972,"rsi_14":58.53,"sma_20":4223.75,"sma_60":3344.58,"sma_120":3431.96},{"date":"2026-01-13","open":4517,"high":4562,"low":4280,"close":4300,"volume":1103212,"rsi_14":55.73,"sma_20":4263.5,"sma_60":3361.33,"sma_120":3438.54},{"date":"2026-01-14","open":4246,"high":4251,"low":3989,"close":4058,"volume":991636,"rsi_14":44.2,"sma_20":4270.0,"sma_60":3374.0,"sma_120":3443.29},{"date":"2026-01-15","open":4048,"high":4196,"low":3900,"close":4127,"volume":733093,"rsi_14":53.75,"sma_20":4272.25,"sma_60":3387.58,"sma_120":3448.75},{"date":"2026-01-16","open":4117,"high":4177,"low":3949,"close":4038,"volume":514118,"rsi_14":46.07,"sma_20":4295.0,"sma_60":3412.0,"sma_120":3453.62},{"date":"2026-01-19","open":4137,"high":4428,"low":3920,"close":4063,"volume":2218209,"rsi_14":47.09,"sma_20":4296.0,"sma_60":3426.33,"sma_120":3458.75},{"date":"2026-01-20","open":4196,"high":4611,"low":4177,"close":4409,"volume":3994324,"rsi_14":56.22,"sma_20":4318.25,"sma_60":3446.25,"sma_120":3466.92},{"date":"2026-01-21","open":4275,"high":4305,"low":4068,"close":4256,"volume":1301131,"rsi_14":45.99,"sma_20":4312.25,"sma_60":3464.67,"sma_120":3473.79},{"date":"2026-01-22","open":4325,"high":4690,"low":3999,"close":4443,"volume":4968242,"rsi_14":50.1,"sma_20":4332.75,"sma_60":3471.5,"sma_120":3482.12},{"date":"2026-01-23","open":4502,"high":4947,"low":4369,"close":4567,"volume":6810590,"rsi_14":53.92,"sma_20":4364.0,"sma_60":3495.83,"sma_120":3491.58},{"date":"2026-01-26","open":4601,"high":4611,"low":4335,"close":4384,"volume":1401310,"rsi_14":42.98,"sma_20":4378.5,"sma_60":3518.25,"sma_120":3499.38},{"date":"2026-01-27","open":4285,"high":4478,"low":4177,"close":4256,"volume":1429442,"rsi_14":43.43,"sma_20":4380.75,"sma_60":3539.75,"sma_120":3506.33},{"date":"2026-01-28","open":4305,"high":4349,"low":4137,"close":4172,"volume":911273,"rsi_14":43.62,"sma_20":4379.75,"sma_60":3560.67,"sma_120":3512.67},{"date":"2026-01-29","open":4191,"high":4492,"low":4033,"close":4453,"volume":2702480,"rsi_14":54.24,"sma_20":4397.5,"sma_60":3587.33,"sma_120":3523.0},{"date":"2026-01-30","open":4394,"high":4423,"low":4196,"close":4196,"volume":1312038,"rsi_14":43.36,"sma_20":4385.25,"sma_60":3610.58,"sma_120":3530.92},{"date":"2026-02-02","open":4107,"high":4443,"low":4019,"close":4038,"volume":1377007,"rsi_14":44.37,"sma_20":4368.5,"sma_60":3632.42,"sma_120":3537.38},{"date":"2026-02-03","open":4167,"high":4616,"low":4167,"close":4453,"volume":4441343,"rsi_14":57.91,"sma_20":4355.25,"sma_60":3662.08,"sma_120":3546.96},{"date":"2026-02-04","open":4522,"high":4567,"low":4285,"close":4389,"volume":1282420,"rsi_14":50.42,"sma_20":4334.5,"sma_60":3470.58,"sma_120":3481.67},{"date":"2026-02-05","open":4379,"high":4384,"low":4098,"close":4147,"volume":978413,"rsi_14":37.31,"sma_20":4337.0,"sma_60":3487.83,"sma_120":3487.58},{"date":"2026-02-06","open":3969,"high":4260,"low":3826,"close":4088,"volume":1425785,"rsi_14":38.94,"sma_20":4330.75,"sma_60":3505.25,"sma_120":3492.88},{"date":"2026-02-09","open":4241,"high":5124,"low":4206,"close":4789,"volume":14294470,"rsi_14":55.83,"sma_20":4361.0,"sma_60":3535.75,"sma_120":3504.33},{"date":"2026-02-10","open":4868,"high":5598,"low":4591,"close":5203,"volume":18737369,"rsi_14":66.16,"sma_20":4416.75,"sma_60":3574.08,"sma_120":3519.38},{"date":"2026-02-11","open":5124,"high":5855,"low":4937,"close":5036,"volume":14251391,"rsi_14":59.17,"sma_20":4447.0,"sma_60":3610.58,"sma_120":3534.62},{"date":"2026-02-12","open":5045,"high":5332,"low":4996,"close":5026,"volume":2208989,"rsi_14":63.69,"sma_20":4480.25,"sma_60":3647.83,"sma_120":3549.54},{"date":"2026-02-13","open":5006,"high":5184,"low":4779,"close":5026,"volume":1791968,"rsi_14":70.08,"sma_20":4496.0,"sma_60":3686.33,"sma_120":3564.33},{"date":"2026-02-19","open":5006,"high":5203,"low":4789,"close":4858,"volume":1767297,"rsi_14":64.57,"sma_20":4511.0,"sma_60":3722.83,"sma_120":3577.33},{"date":"2026-02-20","open":4892,"high":5036,"low":4527,"close":4611,"volume":1870622,"rsi_14":60.74,"sma_20":4518.25,"sma_60":3756.67,"sma_120":3588.5},{"date":"2026-02-23","open":4616,"high":4641,"low":4315,"close":4433,"volume":1335823,"rsi_14":56.94,"sma_20":4527.5,"sma_60":3785.5,"sma_120":3598.38},{"date":"2026-02-24","open":4428,"high":4428,"low":4285,"close":4344,"volume":752385,"rsi_14":54.84,"sma_20":4519.0,"sma_60":3814.17,"sma_120":3606.92},{"date":"2026-02-25","open":4364,"high":4502,"low":4295,"close":4310,"volume":909528,"rsi_14":48.1,"sma_20":4519.5,"sma_60":3841.5,"sma_120":3615.0},{"date":"2026-02-26","open":4315,"high":4542,"low":4260,"close":4295,"volume":1012882,"rsi_14":50.8,"sma_20":4531.5,"sma_60":3893.17,"sma_120":3630.33},{"date":"2026-02-27","open":4384,"high":4384,"low":4152,"close":4216,"volume":615582,"rsi_14":46.41,"sma_20":4536.0,"sma_60":3896.17,"sma_120":3631.83},{"date":"2026-03-03","open":4112,"high":4211,"low":3949,"close":3949,"volume":874198,"rsi_14":45.93,"sma_20":4531.5,"sma_60":3919.67,"sma_120":3638.75},{"date":"2026-03-04","open":3722,"high":3880,"low":3160,"close":3160,"volume":1508946,"rsi_14":35.31,"sma_20":4487.0,"sma_60":3931.33,"sma_120":3638.92},{"date":"2026-03-05","open":3392,"high":3717,"low":3387,"close":3633,"volume":847975,"rsi_14":30.3,"sma_20":4465.25,"sma_60":3951.58,"sma_120":3641.25},{"date":"2026-03-06","open":3594,"high":3722,"low":3490,"close":3638,"volume":557653,"rsi_14":18.98,"sma_20":4426.25,"sma_60":3970.58,"sma_120":3640.5},{"date":"2026-03-09","open":3456,"high":3505,"low":3283,"close":3456,"volume":431018,"rsi_14":18.87,"sma_20":4385.75,"sma_60":3988.25,"sma_120":3639.38},{"date":"2026-03-10","open":3589,"high":3708,"low":3564,"close":3693,"volume":428870,"rsi_14":25.89,"sma_20":4350.5,"sma_60":4010.42,"sma_120":3639.58},{"date":"2026-03-11","open":3757,"high":4201,"low":3727,"close":3915,"volume":1172844,"rsi_14":31.4,"sma_20":4338.75,"sma_60":4031.67,"sma_120":3641.5},{"date":"2026-03-12","open":4048,"high":4300,"low":3999,"close":4102,"volume":1513961,"rsi_14":37.44,"sma_20":4339.5,"sma_60":4056.58,"sma_120":3645.0},{"date":"2026-03-13","open":4033,"high":4088,"low":3900,"close":3984,"volume":496769,"rsi_14":39.11,"sma_20":4298.75,"sma_60":4080.75,"sma_120":3647.33},{"date":"2026-03-16","open":3984,"high":4068,"low":3900,"close":3949,"volume":334731,"rsi_14":41.16,"sma_20":4235.25,"sma_60":4127.5,"sma_120":3652.33},{"date":"2026-03-17","open":4093,"high":5134,"low":4028,"close":5134,"volume":18035004,"rsi_14":60.31,"sma_20":4240.25,"sma_60":4146.0,"sma_120":3661.58},{"date":"2026-03-18","open":5203,"high":5559,"low":4853,"close":5045,"volume":15092099,"rsi_14":59.47,"sma_20":4241.25,"sma_60":4186.92,"sma_120":3672.83},{"date":"2026-03-19","open":4853,"high":5036,"low":4764,"close":4882,"volume":2486779,"rsi_14":57.28,"sma_20":4234.0,"sma_60":4220.92,"sma_120":3682.12},{"date":"2026-03-20","open":4907,"high":5006,"low":4611,"close":4611,"volume":2270024,"rsi_14":54.67,"sma_20":4221.5,"sma_60":4244.58,"sma_120":3689.21},{"date":"2026-03-23","open":4517,"high":4907,"low":4433,"close":4547,"volume":3278156,"rsi_14":57.42,"sma_20":4218.25,"sma_60":4270.33,"sma_120":3697.5},{"date":"2026-03-24","open":4739,"high":4774,"low":4394,"close":4453,"volume":1178252,"rsi_14":69.44,"sma_20":4219.25,"sma_60":4290.25,"sma_120":3704.0},{"date":"2026-03-25","open":4502,"high":4947,"low":4364,"close":4882,"volume":4069375,"rsi_14":69.02,"sma_20":4246.5,"sma_60":4317.25,"sma_120":3714.38},{"date":"2026-03-26","open":4966,"high":4986,"low":4650,"close":4650,"volume":2113165,"rsi_14":64.42,"sma_20":4263.75,"sma_60":4340.08,"sma_120":3719.67},{"date":"2026-03-27","open":4483,"high":4808,"low":4443,"close":4606,"volume":994446,"rsi_14":67.06,"sma_20":4279.5,"sma_60":4358.5,"sma_120":3725.88},{"date":"2026-03-30","open":4354,"high":4512,"low":4344,"close":4428,"volume":629824,"rsi_14":61.1,"sma_20":4290.25,"sma_60":4366.92,"sma_120":3731.08},{"date":"2026-03-31","open":4325,"high":4369,"low":4157,"close":4221,"volume":729887,"rsi_14":54.64,"sma_20":4304.0,"sma_60":4369.25,"sma_120":3734.62},{"date":"2026-04-01","open":4389,"high":4611,"low":4379,"close":4552,"volume":835695,"rsi_14":56.59,"sma_20":4374.75,"sma_60":4382.0,"sma_120":3740.12},{"date":"2026-04-02","open":4690,"high":4695,"low":4028,"close":4107,"volume":1377515,"rsi_14":51.63,"sma_20":4398.75,"sma_60":4386.75,"sma_120":3742.92},{"date":"2026-04-03","open":4246,"high":4418,"low":4196,"close":4275,"volume":647305,"rsi_14":54.17,"sma_20":4431.0,"sma_60":4390.67,"sma_120":3747.12},{"date":"2026-04-06","open":4275,"high":4275,"low":3949,"close":4048,"volume":493272,"rsi_14":31.61,"sma_20":4461.0,"sma_60":4392.0,"sma_120":3750.67},{"date":"2026-04-07","open":4098,"high":4137,"low":3870,"close":3905,"volume":476458,"rsi_14":31.03,"sma_20":4471.75,"sma_60":4384.08,"sma_120":3753.46},{"date":"2026-04-08","open":4063,"high":4221,"low":4038,"close":4206,"volume":510024,"rsi_14":39.25,"sma_20":4486.5,"sma_60":4388.42,"sma_120":3759.17},{"date":"2026-04-09","open":4147,"high":4147,"low":3999,"close":4019,"volume":301957,"rsi_14":40.32,"sma_20":4482.25,"sma_60":4387.08,"sma_120":3764.92},{"date":"2026-04-10","open":4058,"high":4226,"low":4009,"close":4147,"volume":342400,"rsi_14":43.6,"sma_20":4490.5,"sma_60":4386.0,"sma_120":3772.42},{"date":"2026-04-13","open":4098,"high":4226,"low":4033,"close":4157,"volume":259532,"rsi_14":45.13,"sma_20":4501.0,"sma_60":4385.42,"sma_120":3781.17},{"date":"2026-04-14","open":4236,"high":4591,"low":4211,"close":4369,"volume":1377573,"rsi_14":40.91,"sma_20":4462.25,"sma_60":4389.92,"sma_120":3791.75},{"date":"2026-04-15","open":4443,"high":4443,"low":4290,"close":4399,"volume":604843,"rsi_14":45.2,"sma_20":4429.5,"sma_60":4389.25,"sma_120":3802.79},{"date":"2026-04-16","open":4463,"high":4636,"low":4409,"close":4502,"volume":1003170,"rsi_14":48.07,"sma_20":4410.25,"sma_60":4391.5,"sma_120":3815.25},{"date":"2026-04-17","open":4552,"high":5845,"low":4542,"close":5845,"volume":17813819,"rsi_14":68.42,"sma_20":4472.75,"sma_60":4410.58,"sma_120":3838.38},{"date":"2026-04-20","open":6151,"high":6754,"low":5648,"close":6053,"volume":39411459,"rsi_14":73.81,"sma_20":4549.0,"sma_60":4435.75,"sma_120":3862.96},{"date":"2026-04-21","open":6191,"high":6201,"low":5480,"close":5658,"volume":6128762,"rsi_14":64.1,"sma_20":4610.0,"sma_60":4455.83,"sma_120":3882.88},{"date":"2026-04-22","open":5756,"high":6734,"low":5707,"close":5974,"volume":23710684,"rsi_14":74.74,"sma_20":4665.25,"sma_60":4484.92,"sma_120":3905.5},{"date":"2026-04-23","open":6003,"high":6408,"low":5806,"close":6309,"volume":6719071,"rsi_14":75.81,"sma_20":4749.25,"sma_60":4515.25,"sma_120":3929.92},{"date":"2026-04-24","open":6823,"high":7849,"low":6428,"close":7425,"volume":35239611,"rsi_14":84.97,"sma_20":4892.0,"sma_60":4568.0,"sma_120":3964.67},{"date":"2026-04-27","open":7761,"high":9646,"low":7632,"close":8936,"volume":25458931,"rsi_14":90.6,"sma_20":5120.25,"sma_60":4650.33,"sma_120":4012.17},{"date":"2026-04-28","open":9123,"high":9123,"low":8412,"close":8936,"volume":5105617,"rsi_14":90.12,"sma_20":5359.0,"sma_60":4731.5,"sma_120":4059.54},{"date":"2026-04-29","open":8541,"high":8620,"low":8017,"close":8472,"volume":4329712,"rsi_14":86.08,"sma_20":5557.25,"sma_60":4806.33,"sma_120":4109.17},{"date":"2026-04-30","open":8600,"high":8600,"low":7938,"close":8037,"volume":2521104,"rsi_14":79.32,"sma_20":5819.5,"sma_60":4853.5,"sma_120":4536.21},{"date":"2026-05-04","open":8146,"high":8728,"low":8146,"close":8560,"volume":3213506,"rsi_14":81.5,"sma_20":5973.25,"sma_60":4946.83,"sma_120":4214.79},{"date":"2026-05-06","open":8689,"high":8787,"low":8096,"close":8778,"volume":2390170,"rsi_14":81.51,"sma_20":6212.75,"sma_60":5019.83,"sma_120":4263.08},{"date":"2026-05-07","open":8886,"high":9429,"low":8412,"close":8936,"volume":2806839,"rsi_14":81.84,"sma_20":6467.5,"sma_60":5096.58,"sma_120":4313.33},{"date":"2026-05-08","open":9074,"high":10219,"low":8985,"close":9567,"volume":6362720,"rsi_14":83.1,"sma_20":6739.0,"sma_60":5188.08,"sma_120":4369.33},{"date":"2026-05-11","open":9222,"high":9222,"low":8393,"close":8827,"volume":2097566,"rsi_14":71.15,"sma_20":6982.5,"sma_60":5268.08,"sma_120":4419.58},{"date":"2026-05-12","open":9015,"high":9015,"low":7297,"close":8501,"volume":1862783,"rsi_14":67.08,"sma_20":7203.0,"sma_60":5330.75,"sma_120":4467.54},{"date":"2026-05-13","open":8501,"high":8975,"low":7978,"close":8521,"volume":1109045,"rsi_14":71.08,"sma_20":7424.0,"sma_60":5386.75,"sma_120":4516.29},{"date":"2026-05-14","open":8521,"high":8876,"low":8106,"close":8531,"volume":940519,"rsi_14":69.71,"sma_20":7634.75,"sma_60":5445.75,"sma_120":4565.54},{"date":"2026-05-15","open":8531,"high":8531,"low":7810,"close":8077,"volume":860259,"rsi_14":63.38,"sma_20":7821.0,"sma_60":5497.25,"sma_120":4611.71},{"date":"2026-05-18","open":8442,"high":8501,"low":7603,"close":8491,"volume":1141649,"rsi_14":59.03,"sma_20":8023.0,"sma_60":5555.75,"sma_120":4660.38},{"date":"2026-05-19","open":8590,"high":8620,"low":7899,"close":8077,"volume":712730,"rsi_14":41.07,"sma_20":8136.0,"sma_60":5610.08,"sma_120":4706.21},{"date":"2026-05-20","open":8254,"high":8343,"low":7405,"close":7514,"volume":797961,"rsi_14":36.76,"sma_20":8210.0,"sma_60":5659.08,"sma_120":4746.92},{"date":"2026-05-21","open":7692,"high":8442,"low":7563,"close":8363,"volume":636653,"rsi_14":49.06,"sma_20":8347.0,"sma_60":5725.42,"sma_120":4794.88},{"date":"2026-05-22","open":8343,"high":8886,"low":8096,"close":8886,"volume":1006737,"rsi_14":57.26,"sma_20":8494.5,"sma_60":5802.08,"sma_120":4848.0},{"date":"2026-05-26","open":9222,"high":9232,"low":8630,"close":8817,"volume":1602005,"rsi_14":52.38,"sma_20":8621.5,"sma_60":5878.17,"sma_120":4900.83},{"date":"2026-05-27","open":8886,"high":8995,"low":7613,"close":7859,"volume":1789645,"rsi_14":42.51,"sma_20":8643.5,"sma_60":5938.33,"sma_120":4946.33},{"date":"2026-05-28","open":8057,"high":8077,"low":6892,"close":7079,"volume":1456796,"rsi_14":36.26,"sma_20":8549.5,"sma_60":5986.67,"sma_120":4985.54},{"date":"2026-05-29","open":7277,"high":7287,"low":6428,"close":6665,"volume":1232626,"rsi_14":27.79,"sma_20":8434.5,"sma_60":6032.5,"sma_120":5020.58},{"date":"2026-06-01","open":6517,"high":6734,"low":5944,"close":6201,"volume":1141519,"rsi_14":29.02,"sma_20":8319.5,"sma_60":6083.83,"sma_120":5052.58},{"date":"2026-06-02","open":5934,"high":6408,"low":5687,"close":5904,"volume":1044675,"rsi_14":29.16,"sma_20":8211.5,"sma_60":6122.17,"sma_120":5082.33},{"date":"2026-06-04","open":5904,"high":6368,"low":5727,"close":5904,"volume":662269,"rsi_14":28.93,"sma_20":8077.0,"sma_60":6160.42,"sma_120":5109.75},{"date":"2026-06-05","open":5904,"high":5914,"low":5440,"close":5579,"volume":518525,"rsi_14":27.38,"sma_20":7915.0,"sma_60":6196.25,"sma_120":5134.67},{"date":"2026-06-08","open":4571,"high":5470,"low":4349,"close":5075,"volume":785478,"rsi_14":27.18,"sma_20":7719.5,"sma_60":6219.58,"sma_120":5155.96},{"date":"2026-06-09","open":5036,"high":5480,"low":5036,"close":5381,"volume":441975,"rsi_14":25.95,"sma_20":7507.5,"sma_60":6244.33,"sma_120":5179.42},{"date":"2026-06-10","open":5381,"high":5569,"low":4947,"close":5124,"volume":496634,"rsi_14":26.6,"sma_20":7320.0,"sma_60":6261.58,"sma_120":5200.58},{"date":"2026-06-11","open":5045,"high":5450,"low":4848,"close":5391,"volume":708429,"rsi_14":32.35,"sma_20":7162.5,"sma_60":6285.33,"sma_120":5223.96},{"date":"2026-06-12","open":5588,"high":5727,"low":5026,"close":5036,"volume":843364,"rsi_14":19.86,"sma_20":6986.0,"sma_60":6303.67,"sma_120":5242.25},{"date":"2026-06-15","open":4917,"high":5233,"low":4690,"close":4729,"volume":791944,"rsi_14":10.8,"sma_20":6793.5,"sma_60":6296.83,"sma_120":5255.08},{"date":"2026-06-16","open":4734,"high":5144,"low":4729,"close":4897,"volume":680979,"rsi_14":13.71,"sma_20":6632.5,"sma_60":6294.33,"sma_120":5270.92},{"date":"2026-06-17","open":4897,"high":4897,"low":4606,"close":4769,"volume":437621,"rsi_14":32.33,"sma_20":5424.5,"sma_60":6320.0,"sma_120":5346.62},{"date":"2026-06-18","open":4769,"high":4912,"low":4567,"close":4754,"volume":802074,"rsi_14":19.46,"sma_20":6275.75,"sma_60":6294.83,"sma_120":5295.96},{"date":"2026-06-19","open":4650,"high":4670,"low":4305,"close":4359,"volume":710796,"rsi_14":19.56,"sma_20":6116.0,"sma_60":6291.67,"sma_120":5304.92},{"date":"2026-06-22","open":4320,"high":4483,"low":4201,"close":4339,"volume":630614,"rsi_14":22.16,"sma_20":5912.25,"sma_60":6289.75,"sma_120":5311.88},{"date":"2026-06-23","open":4256,"high":4325,"low":3831,"close":3944,"volume":1195201,"rsi_14":21.52,"sma_20":5662.0,"sma_60":6273.92,"sma_120":5312.0},{"date":"2026-06-24","open":3944,"high":4147,"low":3791,"close":4023,"volume":522871,"rsi_14":23.28,"sma_20":5419.25,"sma_60":6263.33,"sma_120":5311.5},{"date":"2026-06-25","open":4581,"high":5223,"low":4275,"close":4606,"volume":7455676,"rsi_14":37.12,"sma_20":5254.5,"sma_60":6263.33,"sma_120":5318.29},{"date":"2026-06-26","open":4542,"high":4813,"low":3954,"close":3954,"volume":1183565,"rsi_14":35.72,"sma_20":5096.25,"sma_60":6255.33,"sma_120":5319.38},{"date":"2026-06-29","open":3954,"high":4512,"low":3900,"close":4157,"volume":997402,"rsi_14":33.98,"sma_20":4969.25,"sma_60":6254.25,"sma_120":5320.33},{"date":"2026-06-30","open":4409,"high":4409,"low":4122,"close":4216,"volume":770375,"rsi_14":37.47,"sma_20":4868.75,"sma_60":6248.5,"sma_120":5322.42},{"date":"2026-07-01","open":4231,"high":4488,"low":4147,"close":4409,"volume":795842,"rsi_14":36.16,"sma_20":4793.0,"sma_60":6253.58,"sma_120":5322.71},{"date":"2026-07-02","open":4320,"high":4320,"low":3905,"close":3930,"volume":558340,"rsi_14":34.95,"sma_20":4693.0,"sma_60":6247.75,"sma_120":5322.54},{"date":"2026-07-03","open":3895,"high":3974,"low":3698,"close":3905,"volume":370027,"rsi_14":37.85,"sma_20":4608.25,"sma_60":6245.33,"sma_120":5320.92},{"date":"2026-07-06","open":3930,"high":3995,"low":3680,"close":3775,"volume":347572,"rsi_14":32.8,"sma_20":4540.0,"sma_60":6242.33,"sma_120":5316.83},{"date":"2026-07-07","open":3820,"high":3920,"low":3600,"close":3685,"volume":366807,"rsi_14":33.19,"sma_20":4451.75,"sma_60":6232.75,"sma_120":5312.17},{"date":"2026-07-08","open":3515,"high":3680,"low":3330,"close":3380,"volume":349632,"rsi_14":30.58,"sma_20":4361.25,"sma_60":6221.25,"sma_120":5305.71},{"date":"2026-07-09","open":3380,"high":3595,"low":3355,"close":3395,"volume":347214,"rsi_14":34.59,"sma_20":4258.0,"sma_60":6207.83,"sma_120":5296.54},{"date":"2026-07-10","open":3410,"high":3740,"low":3410,"close":3675,"volume":261604,"rsi_14":39.92,"sma_20":4186.75,"sma_60":6198.92,"sma_120":5290.29},{"date":"2026-07-13","open":3690,"high":3790,"low":3385,"close":3385,"volume":378808,"rsi_14":41.18,"sma_20":4116.5,"sma_60":6181.58,"sma_120":5278.71},{"date":"2026-07-14","open":3370,"high":3385,"low":3045,"close":3140,"volume":335666,"rsi_14":37.1,"sma_20":4025.5,"sma_60":6159.67,"sma_120":5266.38},{"date":"2026-07-15","open":3280,"high":3380,"low":3235,"close":3375,"volume":190421,"rsi_14":30.28,"sma_20":3952.75,"sma_60":6139.92,"sma_120":5256.79},{"date":"2026-07-16","open":3320,"high":3325,"low":3140,"close":3165,"volume":246334,"rsi_14":35.11,"sma_20":3870.25,"sma_60":6094.0,"sma_120":5247.29},{"date":"2026-07-20","open":3105,"high":3115,"low":2950,"close":3065,"volume":259125,"rsi_14":28.91,"sma_20":3802.75,"sma_60":6042.92,"sma_120":5234.75},{"date":"2026-07-21","open":2975,"high":3155,"low":2910,"close":3055,"volume":242099,"rsi_14":27.2,"sma_20":3735.75,"sma_60":5998.33,"sma_120":5223.92},{"date":"2026-07-22","open":3090,"high":3200,"low":3000,"close":3015,"volume":127139,"rsi_14":21.12,"sma_20":3686.75,"sma_60":5947.75,"sma_120":5214.79},{"date":"2026-07-23","open":3015,"high":3170,"low":3015,"close":3165,"volume":142551,"rsi_14":31.26,"sma_20":3641.25,"sma_60":5894.0,"sma_120":5206.33},{"date":"2026-07-24","open":3090,"high":3140,"low":2985,"close":3050,"volume":164143,"rsi_14":30.02,"sma_20":3560.5,"sma_60":5819.5,"sma_120":5197.67},{"date":"2026-07-27","open":3100,"high":3160,"low":3000,"close":3105,"volume":137355,"rsi_14":34.35,"sma_20":3515.5,"sma_60":5720.42,"sma_120":5189.25},{"date":"2026-07-28","open":3010,"high":3035,"low":2805,"close":2840,"volume":191569,"rsi_14":31.75,"sma_20":3447.0,"sma_60":5616.92,"sma_120":5175.71},{"date":"2026-07-29","open":2840,"high":2940,"low":2420,"close":2645,"volume":340969,"rsi_14":33.33,"sma_20":3365.75,"sma_60":5518.0,"sma_120":5161.83},{"date":"2026-07-30","open":2500,"high":2745,"low":2500,"close":2655,"volume":125029,"rsi_14":33.18,"sma_20":3275.25,"sma_60":5426.58,"sma_120":5148.54},{"date":"2026-07-31","open":2800,"high":3040,"low":2760,"close":3005,"volume":192350,"rsi_14":35.24,"sma_20":3226.5,"sma_60":5332.17,"sma_120":5139.5},{"date":"2026-08-03","open":2910,"high":3200,"low":2910,"close":3095,"volume":133854,"rsi_14":43.0,"sma_20":3183.5,"sma_60":5235.58,"sma_120":5127.71},{"date":"2026-08-04","open":3110,"high":3305,"low":3110,"close":3250,"volume":186233,"rsi_14":52.78,"sma_20":3157.25,"sma_60":5138.92,"sma_120":5117.75},{"date":"2026-08-05","open":3340,"high":3465,"low":3280,"close":3395,"volume":160390,"rsi_14":50.53,"sma_20":3142.75,"sma_60":5034.0,"sma_120":5111.04},{"date":"2026-08-06","open":3345,"high":3445,"low":3255,"close":3335,"volume":96417,"rsi_14":54.89,"sma_20":3140.5,"sma_60":4940.58,"sma_120":5104.33},{"date":"2026-08-07","open":3365,"high":3455,"low":3285,"close":3350,"volume":105106,"rsi_14":58.61,"sma_20":3138.25,"sma_60":4852.92,"sma_120":5091.83},{"date":"2026-08-10","open":3510,"high":3655,"low":3450,"close":3605,"volume":501474,"rsi_14":64.47,"sma_20":3134.75,"sma_60":4769.17,"sma_120":5077.96},{"date":"2026-08-11","open":3570,"high":3750,"low":3425,"close":3630,"volume":177955,"rsi_14":66.31,"sma_20":3147.0,"sma_60":4685.67,"sma_120":5065.71},{"date":"2026-08-12","open":3600,"high":3685,"low":3560,"close":3645,"volume":119438,"rsi_14":63.71,"sma_20":3172.25,"sma_60":4610.08,"sma_120":5053.67},{"date":"2026-08-13","open":3740,"high":4065,"low":3680,"close":3690,"volume":423940,"rsi_14":69.05,"sma_20":3188.0,"sma_60":4528.25,"sma_120":5042.0},{"date":"2026-08-14","open":3815,"high":3885,"low":3615,"close":3705,"volume":184105,"rsi_14":68.29,"sma_20":3215.0,"sma_60":4453.67,"sma_120":5031.88},{"date":"2026-08-18","open":3700,"high":3740,"low":3505,"close":3545,"volume":134189,"rsi_14":72.96,"sma_20":3239.0,"sma_60":4385.92,"sma_120":5022.5},{"date":"2026-08-19","open":3535,"high":3585,"low":3410,"close":3435,"volume":90704,"rsi_14":77.24,"sma_20":3258.0,"sma_60":4302.0,"sma_120":5013.71},{"date":"2026-08-20","open":3435,"high":3520,"low":3355,"close":3415,"volume":75264,"rsi_14":76.03,"sma_20":3278.0,"sma_60":4208.92,"sma_120":5005.5},{"date":"2026-08-21","open":3400,"high":3400,"low":3145,"close":3200,"volume":103382,"rsi_14":57.36,"sma_20":3279.75,"sma_60":4113.42,"sma_120":4995.79},{"date":"2026-08-24","open":3270,"high":3270,"low":3100,"close":3110,"volume":134080,"rsi_14":50.57,"sma_20":3282.75,"sma_60":4032.58,"sma_120":4985.46},{"date":"2026-08-25","open":3110,"high":3220,"low":2980,"close":3200,"volume":99312,"rsi_14":48.02,"sma_20":3287.5,"sma_60":3966.42,"sma_120":4976.54},{"date":"2026-08-26","open":3200,"high":3280,"low":3100,"close":3190,"volume":51831,"rsi_14":40.89,"sma_20":3305.0,"sma_60":3907.08,"sma_120":4969.79},{"date":"2026-08-27","open":3185,"high":3245,"low":3050,"close":3215,"volume":73670,"rsi_14":44.5,"sma_20":3333.5,"sma_60":3856.0,"sma_120":4969.92},{"date":"2026-08-28","open":3215,"high":3240,"low":3110,"close":3210,"volume":64278,"rsi_14":43.52,"sma_20":3361.25,"sma_60":3809.83,"sma_120":4966.0},{"date":"2026-08-31","open":3195,"high":3195,"low":3050,"close":3150,"volume":47948,"rsi_14":24.29,"sma_20":3368.5,"sma_60":3762.67,"sma_120":4961.54},{"date":"2026-09-01","open":3110,"high":3170,"low":3085,"close":3120,"volume":57645,"rsi_14":21.35,"sma_20":3369.75,"sma_60":3720.5,"sma_120":4958.38},{"date":"2026-09-02","open":3025,"high":3065,"low":2955,"close":3030,"volume":70568,"rsi_14":18.13,"sma_20":3358.75,"sma_60":3685.33,"sma_120":4952.46},{"date":"2026-09-03","open":3030,"high":3055,"low":2905,"close":2920,"volume":105929,"rsi_14":12.62,"sma_20":3335.0,"sma_60":3643.17,"sma_120":4943.75},{"date":"2026-09-04","open":2950,"high":3100,"low":2950,"close":3070,"volume":77493,"rsi_14":22.75,"sma_20":3321.75,"sma_60":3607.83,"sma_120":4934.71},{"date":"2026-09-07","open":3140,"high":3140,"low":3010,"close":3015,"volume":98264,"rsi_14":25.0,"sma_20":3305.0,"sma_60":3567.08,"sma_120":4926.21},{"date":"2026-09-08","open":3020,"high":3115,"low":3000,"close":3020,"volume":88720,"rsi_14":28.27,"sma_20":3275.75,"sma_60":3532.42,"sma_120":4918.04},{"date":"2026-09-09","open":3060,"high":3145,"low":3045,"close":3090,"volume":64457,"rsi_14":33.83,"sma_20":3248.75,"sma_60":3504.08,"sma_120":4900.46},{"date":"2026-09-10","open":3070,"high":3180,"low":3015,"close":3130,"volume":70460,"rsi_14":45.78,"sma_20":3223.0,"sma_60":3473.58,"sma_120":4883.96},{"date":"2026-09-11","open":3135,"high":3150,"low":3025,"close":3085,"volume":36624,"rsi_14":48.41,"sma_20":3192.75,"sma_60":3444.5,"sma_120":4868.46},{"date":"2026-09-14","open":3060,"high":3340,"low":3005,"close":3080,"volume":37677,"rsi_14":41.43,"sma_20":3161.5,"sma_60":3415.58,"sma_120":4855.21},{"date":"2026-09-15","open":3095,"high":3215,"low":3015,"close":3070,"volume":41818,"rsi_14":41.43,"sma_20":3137.75,"sma_60":3393.17,"sma_120":4842.42},{"date":"2026-09-16","open":3120,"high":3270,"low":3015,"close":3115,"volume":54266,"rsi_14":43.06,"sma_20":3121.75,"sma_60":3371.83,"sma_120":4830.79},{"date":"2026-09-17","open":3105,"high":3960,"low":3105,"close":3770,"volume":6741063,"rsi_14":70.44,"sma_20":3139.5,"sma_60":3368.08,"sma_120":4821.0},{"date":"2026-09-18","open":3820,"high":3890,"low":3675,"close":3765,"volume":1725553,"rsi_14":73.38,"sma_20":3167.75,"sma_60":3362.92,"sma_120":4813.12},{"date":"2026-09-21","open":3780,"high":3900,"low":3685,"close":3790,"volume":750331,"rsi_14":75.57,"sma_20":3201.75,"sma_60":3348.33,"sma_120":4805.83},{"date":"2026-09-22","open":3820,"high":3940,"low":3620,"close":3625,"volume":861437,"rsi_14":71.48,"sma_20":3223.0,"sma_60":3342.0,"sma_120":4798.67},{"date":"2026-09-23","open":3710,"high":4325,"low":3625,"close":3895,"volume":7293704,"rsi_14":81.55,"sma_20":3258.25,"sma_60":3336.75,"sma_120":4795.5},{"date":"2026-09-28","open":3950,"high":4310,"low":3770,"close":3830,"volume":1601671,"rsi_14":76.03,"sma_20":3289.0,"sma_60":3329.42,"sma_120":4788.96},{"date":"2026-09-29","open":3830,"high":3835,"low":3585,"close":3630,"volume":518680,"rsi_14":69.16,"sma_20":3310.0,"sma_60":3315.5,"sma_120":4784.54},{"date":"2026-09-30","open":3635,"high":3655,"low":3510,"close":3520,"volume":324288,"rsi_14":64.62,"sma_20":3328.5,"sma_60":3307.83,"sma_120":4777.79},{"date":"2026-10-01","open":3535,"high":3705,"low":3520,"close":3680,"volume":306563,"rsi_14":66.39,"sma_20":3356.5,"sma_60":3303.25,"sma_120":4774.29},{"date":"2026-10-02","open":3670,"high":4340,"low":3630,"close":4115,"volume":6495075,"rsi_14":72.44,"sma_20":3410.75,"sma_60":3308.92,"sma_120":4775.62},{"date":"2026-10-06","open":4300,"high":4505,"low":4110,"close":4220,"volume":2091432,"rsi_14":75.17,"sma_20":3475.75,"sma_60":3317.83,"sma_120":4775.29},{"date":"2026-10-07","open":4245,"high":4245,"low":3825,"close":3940,"volume":658350,"rsi_14":67.0,"sma_20":3519.25,"sma_60":3327.17,"sma_120":4774.21},{"date":"2026-10-08","open":3965,"high":4055,"low":3780,"close":3895,"volume":448382,"rsi_14":66.08,"sma_20":3563.25,"sma_60":3335.5,"sma_120":4771.67},{"date":"2026-10-12","open":3875,"high":3915,"low":3585,"close":3595,"volume":351573,"rsi_14":58.51,"sma_20":3592.0,"sma_60":3334.17,"sma_120":4766.54},{"date":"2026-10-13","open":3580,"high":3580,"low":3310,"close":3460,"volume":377024,"rsi_14":43.26,"sma_20":3610.5,"sma_60":3335.42,"sma_120":4758.5},{"date":"2026-10-14","open":3460,"high":3630,"low":3375,"close":3470,"volume":217650,"rsi_14":43.6,"sma_20":3627.5,"sma_60":3340.92,"sma_120":4750.29},{"date":"2026-10-15","open":3240,"high":3490,"low":3020,"close":3085,"volume":436360,"rsi_14":36.77,"sma_20":3627.5,"sma_60":3336.08,"sma_120":4738.0},{"date":"2026-10-16","open":3205,"high":3420,"low":3170,"close":3380,"volume":205456,"rsi_14":45.62,"sma_20":3642.5,"sma_60":3339.67,"sma_120":4716.83},{"date":"2026-10-19","open":3190,"high":3495,"low":3190,"close":3450,"volume":332624,"rsi_14":41.43,"sma_20":3661.5,"sma_60":3346.08,"sma_120":4694.5},{"date":"2026-10-20","open":3420,"high":3425,"low":3210,"close":3235,"volume":236457,"rsi_14":39.16,"sma_20":3667.5,"sma_60":3349.08,"sma_120":4673.71},{"date":"2026-10-21","open":3465,"high":3730,"low":3345,"close":3425,"volume":313785,"rsi_14":46.25,"sma_20":3650.25,"sma_60":3355.92,"sma_120":4651.83},{"date":"2026-10-22","open":3405,"high":3450,"low":3135,"close":3185,"volume":206428,"rsi_14":44.15,"sma_20":3621.25,"sma_60":3356.25,"sma_120":4625.12},{"date":"2026-10-23","open":3055,"high":3282,"low":2976,"close":3050,"volume":241328}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":282.46999999999997,"pbr":0.94,"per":10.8,"roa":1.95,"roe":3.47,"grade":"C","comment":"PER 11.05배, ROE 3.47%","revenue":61373108742.0,"analysis":"PER 11.1배입니다. ROE 3.5%입니다. 시가총액 887.54억. 매출 613.73억, 영업이익 34.72억.","eps_basis":"TTM","debt_ratio":0.7760313278660369,"market_cap":86762517350,"net_income":8040960122.0,"total_debt":71412703727.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.8,"total_assets":163435668732.0,"total_equity":92022965005.0,"profit_margin":13.1,"revenue_basis":"TTM","dividend_yield":1.6639,"net_income_basis":"TTM","operating_income":3471663489.0,"operating_margin":5.66,"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":3050.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2024-10-18","close":10900.0},{"date":"2024-10-21","close":9630.0},{"date":"2024-10-22","close":8100.0},{"date":"2024-10-23","close":7365.0},{"date":"2024-10-24","close":7575.0},{"date":"2024-10-25","close":8450.0},{"date":"2024-10-28","close":8425.0},{"date":"2024-10-29","close":7815.0},{"date":"2024-10-30","close":6985.0},{"date":"2024-10-31","close":6370.0},{"date":"2024-11-01","close":5600.0},{"date":"2024-11-04","close":5950.0},{"date":"2024-11-05","close":5655.0},{"date":"2024-11-06","close":7350.0},{"date":"2024-11-07","close":8375.0},{"date":"2024-11-08","close":8200.0},{"date":"2024-11-11","close":9105.0},{"date":"2024-11-12","close":8405.0},{"date":"2024-11-13","close":7675.0},{"date":"2024-11-14","close":6930.0},{"date":"2024-11-15","close":6200.0},{"date":"2024-11-18","close":7000.0},{"date":"2024-11-19","close":6655.0},{"date":"2024-11-20","close":6140.0},{"date":"2024-11-21","close":6285.0},{"date":"2024-11-22","close":6220.0},{"date":"2024-11-25","close":6620.0},{"date":"2024-11-26","close":6815.0},{"date":"2024-11-27","close":6915.0},{"date":"2024-11-28","close":6715.0},{"date":"2024-11-29","close":6425.0},{"date":"2024-12-02","close":6390.0},{"date":"2024-12-03","close":6685.0},{"date":"2024-12-04","close":6290.0},{"date":"2024-12-05","close":6250.0},{"date":"2024-12-06","close":5920.0},{"date":"2024-12-09","close":5065.0},{"date":"2024-12-10","close":5440.0},{"date":"2024-12-11","close":6385.0},{"date":"2024-12-12","close":6360.0},{"date":"2024-12-13","close":6440.0},{"date":"2024-12-16","close":6825.0},{"date":"2024-12-17","close":6760.0},{"date":"2024-12-18","close":6730.0},{"date":"2024-12-19","close":6525.0},{"date":"2024-12-20","close":5945.0},{"date":"2024-12-23","close":6190.0},{"date":"2024-12-24","close":6020.0},{"date":"2024-12-26","close":6375.0},{"date":"2024-12-27","close":6125.0},{"date":"2024-12-30","close":6175.0},{"date":"2025-01-02","close":6740.0},{"date":"2025-01-03","close":6680.0},{"date":"2025-01-06","close":6810.0},{"date":"2025-01-07","close":6675.0},{"date":"2025-01-08","close":6475.0},{"date":"2025-01-09","close":6295.0},{"date":"2025-01-10","close":6320.0},{"date":"2025-01-13","close":6140.0},{"date":"2025-01-14","close":6105.0},{"date":"2025-01-15","close":6100.0},{"date":"2025-01-16","close":6155.0},{"date":"2025-01-17","close":5900.0},{"date":"2025-01-20","close":5800.0},{"date":"2025-01-21","close":5800.0},{"date":"2025-01-22","close":5925.0},{"date":"2025-01-23","close":5700.0},{"date":"2025-01-24","close":5625.0},{"date":"2025-01-31","close":5580.0},{"date":"2025-02-03","close":5265.0},{"date":"2025-02-04","close":5560.0},{"date":"2025-02-05","close":5600.0},{"date":"2025-02-06","close":5690.0},{"date":"2025-02-07","close":5795.0},{"date":"2025-02-10","close":5685.0},{"date":"2025-02-11","close":6030.0},{"date":"2025-02-12","close":5945.0},{"date":"2025-02-13","close":5700.0},{"date":"2025-02-14","close":5680.0},{"date":"2025-02-17","close":5880.0},{"date":"2025-02-18","close":5880.0},{"date":"2025-02-19","close":5800.0},{"date":"2025-02-20","close":5500.0},{"date":"2025-02-21","close":5510.0},{"date":"2025-02-24","close":5370.0},{"date":"2025-02-25","close":5265.0},{"date":"2025-02-26","close":5305.0},{"date":"2025-02-27","close":5140.0},{"date":"2025-02-28","close":4900.0},{"date":"2025-03-04","close":4615.0},{"date":"2025-03-05","close":4800.0},{"date":"2025-03-06","close":4750.0},{"date":"2025-03-07","close":4545.0},{"date":"2025-03-10","close":4515.0},{"date":"2025-03-11","close":4355.0},{"date":"2025-03-12","close":4460.0},{"date":"2025-03-13","close":4470.0},{"date":"2025-03-14","close":4400.0},{"date":"2025-03-17","close":4445.0},{"date":"2025-03-18","close":4350.0},{"date":"2025-03-19","close":4350.0},{"date":"2025-03-20","close":4090.0},{"date":"2025-03-21","close":4080.0},{"date":"2025-03-24","close":4035.0},{"date":"2025-03-25","close":4135.0},{"date":"2025-03-26","close":4100.0},{"date":"2025-03-27","close":4030.0},{"date":"2025-03-28","close":3985.0},{"date":"2025-03-31","close":3765.0},{"date":"2025-04-01","close":3920.0},{"date":"2025-04-02","close":3840.0},{"date":"2025-04-03","close":3640.0},{"date":"2025-04-04","close":3665.0},{"date":"2025-04-07","close":3305.0},{"date":"2025-04-08","close":3420.0},{"date":"2025-04-09","close":3380.0},{"date":"2025-04-10","close":3590.0},{"date":"2025-04-11","close":3720.0},{"date":"2025-04-14","close":3990.0},{"date":"2025-04-15","close":4080.0},{"date":"2025-04-16","close":3935.0},{"date":"2025-04-17","close":3930.0},{"date":"2025-04-18","close":3875.0},{"date":"2025-04-21","close":3860.0},{"date":"2025-04-22","close":3830.0},{"date":"2025-04-23","close":4270.0},{"date":"2025-04-24","close":3995.0},{"date":"2025-04-25","close":4040.0},{"date":"2025-04-28","close":4445.0},{"date":"2025-04-29","close":4140.0},{"date":"2025-04-30","close":4160.0},{"date":"2025-05-02","close":4065.0},{"date":"2025-05-07","close":4105.0},{"date":"2025-05-08","close":4115.0},{"date":"2025-05-09","close":4000.0},{"date":"2025-05-12","close":4280.0},{"date":"2025-05-13","close":4305.0},{"date":"2025-05-14","close":4430.0},{"date":"2025-05-15","close":4310.0},{"date":"2025-05-16","close":3875.0},{"date":"2025-05-19","close":3760.0},{"date":"2025-05-20","close":3800.0},{"date":"2025-05-21","close":3920.0},{"date":"2025-05-22","close":3845.0},{"date":"2025-05-23","close":3735.0},{"date":"2025-05-26","close":3890.0},{"date":"2025-05-27","close":3800.0},{"date":"2025-05-28","close":3960.0},{"date":"2025-05-29","close":3955.0},{"date":"2025-05-30","close":3975.0},{"date":"2025-06-02","close":3920.0},{"date":"2025-06-04","close":3900.0},{"date":"2025-06-05","close":3875.0},{"date":"2025-06-09","close":3800.0},{"date":"2025-06-10","close":3810.0},{"date":"2025-06-11","close":4000.0},{"date":"2025-06-12","close":4000.0},{"date":"2025-06-13","close":4240.0},{"date":"2025-06-16","close":4125.0},{"date":"2025-06-17","close":4060.0},{"date":"2025-06-18","close":4055.0},{"date":"2025-06-19","close":4030.0},{"date":"2025-06-20","close":4055.0},{"date":"2025-06-23","close":3960.0},{"date":"2025-06-24","close":4080.0},{"date":"2025-06-25","close":4005.0},{"date":"2025-06-26","close":3940.0},{"date":"2025-06-27","close":3820.0},{"date":"2025-06-30","close":3780.0},{"date":"2025-07-01","close":3710.0},{"date":"2025-07-02","close":3705.0},{"date":"2025-07-03","close":3725.0},{"date":"2025-07-04","close":3715.0},{"date":"2025-07-07","close":3630.0},{"date":"2025-07-08","close":3555.0},{"date":"2025-07-09","close":3550.0},{"date":"2025-07-10","close":3600.0},{"date":"2025-07-11","close":3650.0},{"date":"2025-07-14","close":3625.0},{"date":"2025-07-15","close":3595.0},{"date":"2025-07-16","close":3565.0},{"date":"2025-07-17","close":3540.0},{"date":"2025-07-18","close":3525.0},{"date":"2025-07-21","close":3505.0},{"date":"2025-07-22","close":3500.0},{"date":"2025-07-23","close":3485.0},{"date":"2025-07-24","close":3485.0},{"date":"2025-07-25","close":3500.0},{"date":"2025-07-28","close":3490.0},{"date":"2025-07-29","close":3505.0},{"date":"2025-07-30","close":3475.0},{"date":"2025-07-31","close":3465.0},{"date":"2025-08-01","close":3270.0},{"date":"2025-08-04","close":3300.0},{"date":"2025-08-05","close":3315.0},{"date":"2025-08-06","close":3360.0},{"date":"2025-08-07","close":3330.0},{"date":"2025-08-08","close":3305.0},{"date":"2025-08-11","close":3375.0},{"date":"2025-08-12","close":3395.0},{"date":"2025-08-13","close":3305.0},{"date":"2025-08-14","close":3295.0},{"date":"2025-08-18","close":3170.0},{"date":"2025-08-19","close":3180.0},{"date":"2025-08-20","close":3400.0},{"date":"2025-08-21","close":3775.0},{"date":"2025-08-22","close":3635.0},{"date":"2025-08-25","close":3715.0},{"date":"2025-08-26","close":3735.0},{"date":"2025-08-27","close":3735.0},{"date":"2025-08-28","close":3755.0},{"date":"2025-08-29","close":3775.0},{"date":"2025-09-01","close":3668.0342},{"date":"2025-09-02","close":3712.4653},{"date":"2025-09-03","close":3781.5803},{"date":"2025-09-04","close":3771.7068},{"date":"2025-09-05","close":3564.3616},{"date":"2025-09-08","close":3682.8445},{"date":"2025-09-09","close":3653.2239},{"date":"2025-09-10","close":4023.4829},{"date":"2025-09-11","close":3870.4426},{"date":"2025-09-12","close":3811.2012},{"date":"2025-09-15","close":3801.3274},{"date":"2025-09-16","close":3905.0},{"date":"2025-09-17","close":3776.6436},{"date":"2025-09-18","close":3796.3906},{"date":"2025-09-19","close":3675.0},{"date":"2025-09-22","close":3574.2351},{"date":"2025-09-23","close":3529.8042},{"date":"2025-09-24","close":3337.2693},{"date":"2025-09-25","close":3258.2808},{"date":"2025-09-26","close":3120.0505},{"date":"2025-09-29","close":3115.1138},{"date":"2025-09-30","close":3090.4299},{"date":"2025-10-01","close":3026.2517},{"date":"2025-10-02","close":3115.1138},{"date":"2025-10-10","close":3139.7979},{"date":"2025-10-13","close":3297.7751},{"date":"2025-10-14","close":3292.8381},{"date":"2025-10-15","close":3416.2581},{"date":"2025-10-16","close":3307.6487},{"date":"2025-10-17","close":3307.6487},{"date":"2025-10-20","close":3322.459},{"date":"2025-10-21","close":3317.5222},{"date":"2025-10-22","close":3312.5854},{"date":"2025-10-23","close":3213.8496},{"date":"2025-10-24","close":3228.6599},{"date":"2025-10-27","close":3164.4817},{"date":"2025-10-28","close":3124.9873},{"date":"2025-10-29","close":3055.8723},{"date":"2025-10-30","close":2981.8206},{"date":"2025-10-31","close":2932.4526},{"date":"2025-11-03","close":2873.2112},{"date":"2025-11-04","close":2818.9065},{"date":"2025-11-05","close":2744.8547},{"date":"2025-11-06","close":2695.4868},{"date":"2025-11-07","close":2606.6245},{"date":"2025-11-10","close":2725.1074},{"date":"2025-11-11","close":2646.1189},{"date":"2025-11-12","close":2690.55},{"date":"2025-11-13","close":2680.6765},{"date":"2025-11-14","close":2591.8142},{"date":"2025-11-17","close":2557.2566},{"date":"2025-11-18","close":2468.3945},{"date":"2025-11-19","close":2433.8369},{"date":"2025-11-20","close":2512.8257},{"date":"2025-11-21","close":2409.1531},{"date":"2025-11-24","close":2379.5322},{"date":"2025-11-25","close":2655.9924},{"date":"2025-11-26","close":2626.3718},{"date":"2025-11-27","close":2552.3198},{"date":"2025-11-28","close":2601.6877},{"date":"2025-12-01","close":2616.498},{"date":"2025-12-02","close":2621.4351},{"date":"2025-12-03","close":2868.2744},{"date":"2025-12-04","close":3208.9128},{"date":"2025-12-05","close":3021.3149},{"date":"2025-12-08","close":3273.0911},{"date":"2025-12-09","close":3282.9646},{"date":"2025-12-10","close":3297.7751},{"date":"2025-12-11","close":3514.9937},{"date":"2025-12-12","close":3929.6841},{"date":"2025-12-15","close":4082.7244},{"date":"2025-12-16","close":3801.3274},{"date":"2025-12-17","close":3826.0115},{"date":"2025-12-18","close":4043.2302},{"date":"2025-12-19","close":3969.1782},{"date":"2025-12-22","close":4373.9951},{"date":"2025-12-23","close":3949.4312},{"date":"2025-12-24","close":4097.5347},{"date":"2025-12-26","close":4211.0811},{"date":"2025-12-29","close":4191.334},{"date":"2025-12-30","close":4102.4717},{"date":"2026-01-02","close":4438.1733},{"date":"2026-01-05","close":4369.0581},{"date":"2026-01-06","close":4714.6333},{"date":"2026-01-07","close":4561.5928},{"date":"2026-01-08","close":4467.7939},{"date":"2026-01-09","close":4250.5752},{"date":"2026-01-12","close":4512.2251},{"date":"2026-01-13","close":4299.9434},{"date":"2026-01-14","close":4058.0405},{"date":"2026-01-15","close":4127.1558},{"date":"2026-01-16","close":4038.2935},{"date":"2026-01-19","close":4062.9773},{"date":"2026-01-20","close":4408.5527},{"date":"2026-01-21","close":4255.5122},{"date":"2026-01-22","close":4443.1099},{"date":"2026-01-23","close":4566.5298},{"date":"2026-01-26","close":4383.8687},{"date":"2026-01-27","close":4255.5122},{"date":"2026-01-28","close":4171.5869},{"date":"2026-01-29","close":4452.9839},{"date":"2026-01-30","close":4196.2705},{"date":"2026-02-02","close":4038.2935},{"date":"2026-02-03","close":4452.9839},{"date":"2026-02-04","close":4388.8052},{"date":"2026-02-05","close":4146.9028},{"date":"2026-02-06","close":4087.6614},{"date":"2026-02-09","close":4788.6855},{"date":"2026-02-10","close":5203.3755},{"date":"2026-02-11","close":5035.5249},{"date":"2026-02-12","close":5025.6514},{"date":"2026-02-13","close":5025.6514},{"date":"2026-02-19","close":4857.8003},{"date":"2026-02-20","close":4610.9609},{"date":"2026-02-23","close":4433.2363},{"date":"2026-02-24","close":4344.3745},{"date":"2026-02-25","close":4309.8169},{"date":"2026-02-26","close":4295.0063},{"date":"2026-02-27","close":4216.0176},{"date":"2026-03-03","close":3949.4312},{"date":"2026-03-04","close":3159.5449},{"date":"2026-03-05","close":3633.4768},{"date":"2026-03-06","close":3638.4136},{"date":"2026-03-09","close":3455.7522},{"date":"2026-03-10","close":3692.7183},{"date":"2026-03-11","close":3914.8738},{"date":"2026-03-12","close":4102.4717},{"date":"2026-03-13","close":3983.9888},{"date":"2026-03-16","close":3949.4312},{"date":"2026-03-17","close":5134.2607},{"date":"2026-03-18","close":5045.3984},{"date":"2026-03-19","close":4882.4844},{"date":"2026-03-20","close":4610.9609},{"date":"2026-03-23","close":4546.7827},{"date":"2026-03-24","close":4452.9839},{"date":"2026-03-25","close":4882.4844},{"date":"2026-03-26","close":4650.4551},{"date":"2026-03-27","close":4606.0239},{"date":"2026-03-30","close":4428.2998},{"date":"2026-03-31","close":4220.9546},{"date":"2026-04-01","close":4551.7192},{"date":"2026-04-02","close":4107.4082},{"date":"2026-04-03","close":4275.2593},{"date":"2026-04-06","close":4048.167},{"date":"2026-04-07","close":3905.0},{"date":"2026-04-08","close":4206.144},{"date":"2026-04-09","close":4018.5461},{"date":"2026-04-10","close":4146.9028},{"date":"2026-04-13","close":4156.7764},{"date":"2026-04-14","close":4369.0581},{"date":"2026-04-15","close":4398.6792},{"date":"2026-04-16","close":4502.3516},{"date":"2026-04-17","close":5845.1582},{"date":"2026-04-20","close":6052.5034},{"date":"2026-04-21","close":5657.5601},{"date":"2026-04-22","close":5973.5146},{"date":"2026-04-23","close":6309.2163},{"date":"2026-04-24","close":7424.9307},{"date":"2026-04-27","close":8935.5879},{"date":"2026-04-28","close":8935.5879},{"date":"2026-04-29","close":8471.5303},{"date":"2026-04-30","close":8037.0923},{"date":"2026-05-04","close":8560.3916},{"date":"2026-05-06","close":8777.6104},{"date":"2026-05-07","close":8935.5879},{"date":"2026-05-08","close":9567.4971},{"date":"2026-05-11","close":8826.9785},{"date":"2026-05-12","close":8501.1504},{"date":"2026-05-13","close":8520.8975},{"date":"2026-05-14","close":8530.7715},{"date":"2026-05-15","close":8076.5869},{"date":"2026-05-18","close":8491.2773},{"date":"2026-05-19","close":8076.5869},{"date":"2026-05-20","close":7513.793},{"date":"2026-05-21","close":8362.9209},{"date":"2026-05-22","close":8886.2197},{"date":"2026-05-26","close":8817.1055},{"date":"2026-05-27","close":7859.3682},{"date":"2026-05-28","close":7079.3555},{"date":"2026-05-29","close":6664.665},{"date":"2026-06-01","close":6200.6069},{"date":"2026-06-02","close":5904.3994},{"date":"2026-06-04","close":5904.3994},{"date":"2026-06-05","close":5578.5718},{"date":"2026-06-08","close":5075.019},{"date":"2026-06-09","close":5381.1001},{"date":"2026-06-10","close":5124.3867},{"date":"2026-06-11","close":5390.9736},{"date":"2026-06-12","close":5035.5249},{"date":"2026-06-15","close":4729.4438},{"date":"2026-06-16","close":4897.2944},{"date":"2026-06-17","close":4768.938},{"date":"2026-06-18","close":4754.1279},{"date":"2026-06-19","close":4359.1846},{"date":"2026-06-22","close":4339.4375},{"date":"2026-06-23","close":3944.4944},{"date":"2026-06-24","close":4023.4829},{"date":"2026-06-25","close":4606.0239},{"date":"2026-06-26","close":3954.3679},{"date":"2026-06-29","close":4156.7764},{"date":"2026-06-30","close":4216.0176},{"date":"2026-07-01","close":4408.5527},{"date":"2026-07-02","close":3929.6841},{"date":"2026-07-03","close":3905.0},{"date":"2026-07-06","close":3775.0},{"date":"2026-07-07","close":3685.0},{"date":"2026-07-08","close":3380.0},{"date":"2026-07-09","close":3395.0},{"date":"2026-07-10","close":3675.0},{"date":"2026-07-13","close":3385.0},{"date":"2026-07-14","close":3140.0},{"date":"2026-07-15","close":3375.0},{"date":"2026-07-16","close":3165.0},{"date":"2026-07-20","close":3065.0},{"date":"2026-07-21","close":3055.0},{"date":"2026-07-22","close":3015.0},{"date":"2026-07-23","close":3165.0},{"date":"2026-07-24","close":3050.0},{"date":"2026-07-27","close":3105.0},{"date":"2026-07-28","close":2840.0},{"date":"2026-07-29","close":2645.0},{"date":"2026-07-30","close":2655.0},{"date":"2026-07-31","close":3005.0},{"date":"2026-08-03","close":3095.0},{"date":"2026-08-04","close":3250.0},{"date":"2026-08-05","close":3395.0},{"date":"2026-08-06","close":3335.0},{"date":"2026-08-07","close":3350.0},{"date":"2026-08-10","close":3605.0},{"date":"2026-08-11","close":3630.0},{"date":"2026-08-12","close":3645.0},{"date":"2026-08-13","close":3690.0},{"date":"2026-08-14","close":3705.0},{"date":"2026-08-18","close":3545.0},{"date":"2026-08-19","close":3435.0},{"date":"2026-08-20","close":3415.0},{"date":"2026-08-21","close":3200.0},{"date":"2026-08-24","close":3110.0},{"date":"2026-08-25","close":3200.0},{"date":"2026-08-26","close":3190.0},{"date":"2026-08-27","close":3215.0},{"date":"2026-08-28","close":3210.0},{"date":"2026-08-31","close":3150.0},{"date":"2026-09-01","close":3120.0},{"date":"2026-09-02","close":3030.0},{"date":"2026-09-03","close":2920.0},{"date":"2026-09-04","close":3070.0},{"date":"2026-09-07","close":3015.0},{"date":"2026-09-08","close":3020.0},{"date":"2026-09-09","close":3090.0},{"date":"2026-09-10","close":3130.0},{"date":"2026-09-11","close":3085.0},{"date":"2026-09-14","close":3080.0},{"date":"2026-09-15","close":3070.0},{"date":"2026-09-16","close":3115.0},{"date":"2026-09-17","close":3770.0},{"date":"2026-09-18","close":3765.0},{"date":"2026-09-21","close":3790.0},{"date":"2026-09-22","close":3625.0},{"date":"2026-09-23","close":3895.0},{"date":"2026-09-28","close":3830.0},{"date":"2026-09-29","close":3630.0},{"date":"2026-09-30","close":3520.0},{"date":"2026-10-01","close":3680.0},{"date":"2026-10-02","close":4115.0},{"date":"2026-10-06","close":4220.0},{"date":"2026-10-07","close":3940.0},{"date":"2026-10-08","close":3895.0},{"date":"2026-10-12","close":3595.0},{"date":"2026-10-13","close":3460.0},{"date":"2026-10-14","close":3470.0},{"date":"2026-10-15","close":3085.0},{"date":"2026-10-16","close":3380.0},{"date":"2026-10-19","close":3450.0},{"date":"2026-10-20","close":3235.0},{"date":"2026-10-21","close":3425.0},{"date":"2026-10-22","close":3185.0},{"date":"2026-10-23","close":3075.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":17273.0,"foreign_net":-17273.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":470.0,"foreign_net":-470.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":39513.0,"foreign_net":-39513.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-11083.0,"foreign_net":11120.0,"institution_net":-37.0},{"date":"2026-10-16","retail_net":-52234.0,"foreign_net":52234.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":3368.0,"foreign_net":-3405.0,"institution_net":37.0},{"date":"2026-10-14","retail_net":10960.0,"foreign_net":-10960.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-73702.0,"foreign_net":73702.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":38507.0,"foreign_net":-38507.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":78350.0,"foreign_net":-78350.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":79341.0,"foreign_net":-79341.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-37227.0,"foreign_net":37227.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":86406.0,"foreign_net":-86406.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-118825.0,"foreign_net":118825.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-45938.0,"foreign_net":45938.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":11431.0,"foreign_net":-11431.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":60855.0,"foreign_net":-60855.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":104764.0,"foreign_net":-87681.0,"institution_net":-17083.0},{"date":"2026-09-22","retail_net":97499.0,"foreign_net":-97498.0,"institution_net":-1.0},{"date":"2026-09-21","retail_net":33891.0,"foreign_net":-33891.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":68868.0,"foreign_net":-60327.0,"institution_net":-8541.0},{"date":"2026-09-17","retail_net":388577.0,"foreign_net":-375766.0,"institution_net":-12811.0},{"date":"2026-09-16","retail_net":-9186.0,"foreign_net":9186.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":316.0,"foreign_net":-316.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-3403.0,"foreign_net":3403.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-8606.0,"foreign_net":8606.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":10417.0,"foreign_net":-10417.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-7427.0,"foreign_net":7427.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-3931.0,"foreign_net":3931.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":4231.0,"foreign_net":-4231.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":17273.0,"foreign_net":-17273.0,"institution_net":0},"d3":{"retail_net":57256.0,"foreign_net":-57256.0,"institution_net":0},"d7":{"retail_net":8267.0,"foreign_net":-8267.0,"institution_net":0.0},"d14":{"retail_net":61117.0,"foreign_net":-61117.0,"institution_net":0.0},"d30":{"retail_net":763475.0,"foreign_net":-725039.0,"institution_net":-38436.0}},"analysis":"최근 5일 외국인 순매수 6098.00, 기관 순매수 -37.00. 30일 누적: 외국인 -72.50만, 기관 -3.84만.","foreign_flow":6098.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-37.0},"insider_trades":[],"price_analysis":{"current":3050.0,"low_30d":3000.0,"support":3150.5,"high_30d":4505.0,"change_1d":-4.2,"change_7d":-9.6,"change_30d":3.3,"resistance":4354.5,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.24,"per":null,"quarter":"2025-Q3"},{"pbr":4.15,"per":null,"quarter":"2025-Q4"},{"pbr":3.98,"per":89.01,"quarter":"2026-Q1"},{"pbr":3.45,"per":14.93,"quarter":"2026-Q2"},{"pbr":0.94,"per":10.8,"quarter":"현재"}],"timeline":[{"close":3090.4299,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4102.4717,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4220.9546,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4216.0176,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.71,"pbr_5y_low":3.24,"per_5y_avg":51.97,"per_5y_low":14.93,"current_pbr":0.94,"current_per":10.8,"pbr_5y_high":4.15,"per_5y_high":89.01,"pbr_5y_median":3.71,"per_5y_median":51.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 26% 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":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +26.0%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 11.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"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":1.95,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.12,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.78,"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":39.8,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.24,"per":null,"close":3090.4299,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.15,"per":null,"close":4102.4717,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.98,"per":89.01,"close":4220.9546,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.45,"per":14.93,"close":4216.0176,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.1배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"3.5%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":112.0,"pbr":null,"per":null,"roa":0.019532048375771563,"roe":0.03468952981276524,"revenue":18494846874.0,"market_cap":null,"net_income":3192233388.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.397987280356869,"total_assets":163435668732.0,"total_equity":92022965005.0,"profit_margin":0.17260123372460207,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2471663489.0,"operating_margin":0.1336406570889028},{"eps":93.12,"pbr":3.11,"per":null,"roa":0.020841379095133766,"roe":0.03319178779542324,"revenue":14678261868.0,"market_cap":231500000000.0,"net_income":2648726734.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3830866802600636,"total_assets":127089801587.0,"total_equity":79800664861.0,"profit_margin":0.18045234223368606,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1100000000.0,"operating_margin":0.07482993197278912},{"eps":70.32,"pbr":null,"per":null,"roa":0.016553066638304123,"roe":0.027448415178406932,"revenue":17700000000.0,"market_cap":null,"net_income":2000000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.25936243830508476,"total_assets":123519529020.0,"total_equity":74489801386.0,"profit_margin":0.11299435028248588,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":600000000.0,"operating_margin":0.03389830508474576},{"eps":7.03,"pbr":null,"per":null,"roa":0.0015879097104708258,"roe":0.00264306278520704,"revenue":10500000000.0,"market_cap":null,"net_income":200000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.40766071628571426,"total_assets":119483112767.0,"total_equity":71783536911.0,"profit_margin":0.01904761904761905,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-700000000.0,"operating_margin":-0.06666666666666667},{"eps":-123.05,"pbr":null,"per":null,"roa":-0.033167039528803684,"roe":-0.04975603881343804,"revenue":10300000000.0,"market_cap":null,"net_income":-3500000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3764787695145631,"total_assets":106872294192.0,"total_equity":71240349725.0,"profit_margin":-0.33980582524271846,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2100000000.0,"operating_margin":-0.20388349514563106},{"eps":-62.97,"pbr":null,"per":null,"roa":-0.015738077206061126,"roe":-0.023455067163258934,"revenue":7558987992.0,"market_cap":null,"net_income":-1790961283.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3427463903556893,"total_assets":113797972875.0,"total_equity":76357115950.0,"profit_margin":-0.23693135706730198,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1280798919.0,"operating_margin":-0.1694405283293907},{"eps":13.87,"pbr":null,"per":null,"roa":0.003407906048859333,"roe":0.005044480761978651,"revenue":48533636570.0,"market_cap":null,"net_income":394384071.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":115726215848.0,"total_equity":78181301428.0,"profit_margin":0.008125994647674512,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1266842685.0,"operating_margin":-0.02610236476248456}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":47.42,"per":89.01,"date":"2026-03","close":4220.95,"source":"reported"},{"eps":47.42,"per":169.49,"date":"2026-04","close":8037.09,"source":"reported"},{"eps":47.42,"per":140.55,"date":"2026-05","close":6664.66,"source":"reported"},{"eps":282.47,"per":14.93,"date":"2026-06","close":4216.02,"source":"reported"},{"eps":282.47,"per":10.64,"date":"2026-07","close":3005.0,"source":"reported"},{"eps":282.47,"per":11.15,"date":"2026-08","close":3150.0,"source":"reported"},{"eps":282.47,"per":12.46,"date":"2026-09","close":3520.0,"source":"reported"},{"eps":282.47,"per":10.89,"date":"2026-10","close":3075.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":57.39,"std":62.04,"count":8,"current":10.89,"lower_1sd":0.0,"upper_1sd":119.43},"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":"와이제이링크","phase":"above-fold","symbol_resolved":true}