{"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":"2026-10-23T09:32:15.997518+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":29.4,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","unit":"%","value":25.1,"direction":"higher_better","percentile":73}],"summary":"매출 +29.4%","percentile":74},"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":33.9,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-24.5,"direction":"higher_better","percentile":23}],"summary":"RSI 34","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":21.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":12.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 21.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.29,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.56,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":82.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.3x, 순차입금비율 0.6x","percentile":74}},"signals":[],"summary":"에이피알(278470)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 10.65조. 현재가 284,500원, 전일 대비 -2.7%, 30일 -24.5%. PER 24.6배 / ROE 21.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 10.97만, 기관 순매도 7.85만.","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":1.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.24%","value_pct":1.24},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":30.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.56,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.24},"catalysts":["ROE 21.8% (20% 이상)","버핏 체크리스트 7/8 통과","전분기 대비 매출 29% 성장"],"portfolio":null,"technical":{"macd":-19657.729099737946,"grade":"F","trend":"하락","atr_14":27714.285714285714,"rsi_14":33.92461197339246,"sma_20":341225.0,"sma_60":368650.0,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.9로 약세 구간입니다. MACD(-19657.73)가 시그널선(-16273.40)을 하회합니다(데드크로스). 현재가가 SMA20(341225)과 SMA60(368650) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 278423~404027 (현재 위치 5%).","bb_lower":278423.3479516661,"bb_upper":404026.6520483339,"macd_signal":-16273.40394767708},"change_pct":-3.25,"chart_data":[{"date":"2024-10-23","open":51548,"high":51548,"low":51548,"close":51548,"volume":0,"rsi_14":50.0,"sma_20":53335.0,"sma_60":53001.67,"sma_120":59787.5},{"date":"2024-10-24","open":51548,"high":51548,"low":51548,"close":51548,"volume":0,"rsi_14":67.78,"sma_20":53085.0,"sma_60":52946.67,"sma_120":59840.83},{"date":"2024-10-25","open":51548,"high":51548,"low":51548,"close":51548,"volume":0,"rsi_14":60.81,"sma_20":52995.0,"sma_60":52855.0,"sma_120":59868.33},{"date":"2024-10-28","open":51548,"high":51548,"low":51548,"close":51548,"volume":0,"rsi_14":53.97,"sma_20":53025.0,"sma_60":52790.0,"sma_120":59896.67},{"date":"2024-10-29","open":51548,"high":51548,"low":51548,"close":51548,"volume":0,"rsi_14":49.12,"sma_20":53030.0,"sma_60":52760.0,"sma_120":59890.83},{"date":"2024-10-30","open":51548,"high":51548,"low":51548,"close":51548,"volume":0,"rsi_14":38.3,"sma_20":53145.0,"sma_60":52705.0,"sma_120":59861.67},{"date":"2024-10-31","open":52128,"high":52418,"low":48066,"close":48453,"volume":706639,"rsi_14":21.79,"sma_20":52985.0,"sma_60":52588.33,"sma_120":59797.5},{"date":"2024-11-01","open":48453,"high":48453,"low":44681,"close":44778,"volume":622175,"rsi_14":14.66,"sma_20":52795.0,"sma_60":52525.0,"sma_120":59688.33},{"date":"2024-11-04","open":44488,"high":46422,"low":44488,"close":45116,"volume":351741,"rsi_14":18.55,"sma_20":52542.5,"sma_60":52470.83,"sma_120":59587.92},{"date":"2024-11-05","open":44875,"high":49033,"low":44826,"close":46954,"volume":455881,"rsi_14":36.07,"sma_20":52330.0,"sma_60":52508.33,"sma_120":59505.83},{"date":"2024-11-06","open":47534,"high":50871,"low":46712,"close":50484,"volume":723758,"rsi_14":45.74,"sma_20":52270.0,"sma_60":52695.0,"sma_120":59407.5},{"date":"2024-11-07","open":52883,"high":52983,"low":49234,"close":50484,"volume":701777,"rsi_14":40.41,"sma_20":52075.0,"sma_60":52800.0,"sma_120":59259.17},{"date":"2024-11-08","open":49420,"high":50387,"low":47583,"close":47583,"volume":375051,"rsi_14":37.11,"sma_20":51810.0,"sma_60":52890.0,"sma_120":59115.0},{"date":"2024-11-11","open":47583,"high":47631,"low":43666,"close":45552,"volume":469670,"rsi_14":32.78,"sma_20":51440.0,"sma_60":52948.33,"sma_120":58951.67},{"date":"2024-11-12","open":44585,"high":44923,"low":40619,"close":40668,"volume":763383,"rsi_14":25.6,"sma_20":50862.5,"sma_60":52892.5,"sma_120":58745.42},{"date":"2024-11-13","open":40668,"high":42602,"low":39652,"close":41586,"volume":465871,"rsi_14":28.54,"sma_20":50432.5,"sma_60":52785.83,"sma_120":58543.75},{"date":"2024-11-14","open":41296,"high":42892,"low":39942,"close":40523,"volume":393450,"rsi_14":27.29,"sma_20":49862.5,"sma_60":52677.5,"sma_120":58342.08},{"date":"2024-11-15","open":39362,"high":41828,"low":38395,"close":41538,"volume":452101,"rsi_14":30.21,"sma_20":49345.0,"sma_60":52541.67,"sma_120":58140.83},{"date":"2024-11-18","open":41006,"high":46084,"low":41006,"close":45842,"volume":527552,"rsi_14":40.36,"sma_20":49050.0,"sma_60":52463.33,"sma_120":58006.67},{"date":"2024-11-19","open":45842,"high":48356,"low":45455,"close":48356,"volume":458770,"rsi_14":45.03,"sma_20":48885.0,"sma_60":52418.33,"sma_120":57870.83},{"date":"2024-11-20","open":48356,"high":50677,"low":47873,"close":49807,"volume":547455,"rsi_14":52.22,"sma_20":48795.0,"sma_60":52360.0,"sma_120":57696.67},{"date":"2024-11-21","open":49323,"high":49904,"low":47486,"close":47486,"volume":409540,"rsi_14":54.65,"sma_20":48585.0,"sma_60":52278.33,"sma_120":57519.17},{"date":"2024-11-22","open":49130,"high":51451,"low":48743,"close":49710,"volume":589046,"rsi_14":57.41,"sma_20":48490.0,"sma_60":52258.33,"sma_120":57333.33},{"date":"2024-11-25","open":50291,"high":52612,"low":50291,"close":51354,"volume":574155,"rsi_14":57.14,"sma_20":48480.0,"sma_60":52261.67,"sma_120":57173.33},{"date":"2024-11-26","open":52418,"high":52515,"low":49130,"close":49807,"volume":380799,"rsi_14":48.83,"sma_20":48390.0,"sma_60":52270.0,"sma_120":57005.0},{"date":"2024-11-27","open":49807,"high":50968,"low":48356,"close":49517,"volume":301346,"rsi_14":51.23,"sma_20":48285.0,"sma_60":52283.33,"sma_120":56815.83},{"date":"2024-11-28","open":48840,"high":50291,"low":48743,"close":49710,"volume":186065,"rsi_14":54.03,"sma_20":48350.0,"sma_60":52286.67,"sma_120":56645.0},{"date":"2024-11-29","open":49807,"high":50968,"low":47631,"close":47631,"volume":316692,"rsi_14":53.93,"sma_20":48497.5,"sma_60":52252.5,"sma_120":56507.92},{"date":"2024-12-02","open":47631,"high":49323,"low":46712,"close":47341,"volume":287940,"rsi_14":65.27,"sma_20":48612.5,"sma_60":52211.67,"sma_120":56372.5},{"date":"2024-12-03","open":47341,"high":51645,"low":47292,"close":50871,"volume":830198,"rsi_14":68.97,"sma_20":48815.0,"sma_60":52206.67,"sma_120":56270.0},{"date":"2024-12-04","open":49323,"high":51161,"low":48211,"close":49420,"volume":549582,"rsi_14":67.9,"sma_20":48760.0,"sma_60":52103.33,"sma_120":56137.5},{"date":"2024-12-05","open":50677,"high":53095,"low":50097,"close":51838,"volume":903700,"rsi_14":69.61,"sma_20":48915.0,"sma_60":52065.0,"sma_120":55980.83},{"date":"2024-12-06","open":53095,"high":53192,"low":49033,"close":52031,"volume":721156,"rsi_14":63.97,"sma_20":49145.0,"sma_60":52008.33,"sma_120":55815.0},{"date":"2024-12-09","open":50484,"high":51935,"low":48550,"close":48840,"volume":437926,"rsi_14":51.06,"sma_20":49315.0,"sma_60":51901.67,"sma_120":55617.5},{"date":"2024-12-10","open":49227,"high":52515,"low":49227,"close":52128,"volume":629303,"rsi_14":54.71,"sma_20":49907.5,"sma_60":51831.67,"sma_120":55416.67},{"date":"2024-12-11","open":54062,"high":56480,"low":51741,"close":53095,"volume":1341236,"rsi_14":62.03,"sma_20":50502.5,"sma_60":51821.67,"sma_120":55224.17},{"date":"2024-12-12","open":53772,"high":54836,"low":52031,"close":53482,"volume":1934684,"rsi_14":58.78,"sma_20":51172.5,"sma_60":51760.0,"sma_120":55035.83},{"date":"2024-12-13","open":53192,"high":54062,"low":51741,"close":52031,"volume":520692,"rsi_14":51.59,"sma_20":51715.0,"sma_60":51678.33,"sma_120":54857.5},{"date":"2024-12-16","open":52128,"high":53579,"low":51161,"close":52515,"volume":390099,"rsi_14":56.7,"sma_20":52060.0,"sma_60":51601.67,"sma_120":54702.5},{"date":"2024-12-17","open":52322,"high":52418,"low":50774,"close":51064,"volume":228601,"rsi_14":53.62,"sma_20":52200.0,"sma_60":51533.33,"sma_120":54477.5},{"date":"2024-12-18","open":51741,"high":51741,"low":49807,"close":49904,"volume":263421,"rsi_14":50.43,"sma_20":52205.0,"sma_60":51445.0,"sma_120":54240.83},{"date":"2024-12-19","open":48356,"high":49033,"low":47438,"close":47873,"volume":629317,"rsi_14":50.54,"sma_20":52225.0,"sma_60":51298.33,"sma_120":54021.67},{"date":"2024-12-20","open":47679,"high":47776,"low":45455,"close":45697,"volume":539098,"rsi_14":46.6,"sma_20":52017.5,"sma_60":51167.5,"sma_120":53744.58},{"date":"2024-12-23","open":46132,"high":47147,"low":45697,"close":46567,"volume":388208,"rsi_14":40.0,"sma_20":51770.0,"sma_60":51091.67,"sma_120":53476.67},{"date":"2024-12-24","open":46954,"high":49227,"low":46035,"close":49227,"volume":520069,"rsi_14":49.57,"sma_20":51740.0,"sma_60":51053.33,"sma_120":53245.83},{"date":"2024-12-26","open":49517,"high":49807,"low":48356,"close":48550,"volume":266654,"rsi_14":42.17,"sma_20":51690.0,"sma_60":51040.0,"sma_120":53030.83},{"date":"2024-12-27","open":47969,"high":48646,"low":47147,"close":47389,"volume":269999,"rsi_14":39.43,"sma_20":51570.0,"sma_60":50968.33,"sma_120":52809.17},{"date":"2024-12-30","open":47292,"high":48840,"low":47196,"close":48356,"volume":230639,"rsi_14":48.77,"sma_20":51607.5,"sma_60":50966.67,"sma_120":52661.67},{"date":"2025-01-02","open":48743,"high":49710,"low":47969,"close":49420,"volume":228565,"rsi_14":42.27,"sma_20":51715.0,"sma_60":50956.67,"sma_120":52522.5},{"date":"2025-01-03","open":50000,"high":52708,"low":49517,"close":52322,"volume":647644,"rsi_14":48.01,"sma_20":51790.0,"sma_60":50978.33,"sma_120":52445.83},{"date":"2025-01-06","open":52708,"high":54353,"low":50968,"close":52515,"volume":736956,"rsi_14":47.49,"sma_20":51950.0,"sma_60":50993.33,"sma_120":52362.5},{"date":"2025-01-07","open":52515,"high":53289,"low":51741,"close":52902,"volume":303999,"rsi_14":52.39,"sma_20":52005.0,"sma_60":50998.33,"sma_120":52316.67},{"date":"2025-01-08","open":52225,"high":54159,"low":51451,"close":53579,"volume":695507,"rsi_14":52.89,"sma_20":52085.0,"sma_60":51013.33,"sma_120":52275.83},{"date":"2025-01-09","open":54159,"high":54159,"low":51741,"close":52418,"volume":491611,"rsi_14":53.74,"sma_20":52270.0,"sma_60":51008.33,"sma_120":52246.67},{"date":"2025-01-10","open":52418,"high":52418,"low":50291,"close":50387,"volume":347627,"rsi_14":51.28,"sma_20":52180.0,"sma_60":50983.33,"sma_120":52208.33},{"date":"2025-01-13","open":49904,"high":51645,"low":49323,"close":50581,"volume":256134,"rsi_14":57.91,"sma_20":52050.0,"sma_60":50995.0,"sma_120":52159.17},{"date":"2025-01-14","open":50871,"high":50968,"low":49227,"close":49614,"volume":302500,"rsi_14":62.31,"sma_20":51850.0,"sma_60":50961.67,"sma_120":52107.5},{"date":"2025-01-15","open":49710,"high":49807,"low":48308,"close":48550,"volume":335135,"rsi_14":56.16,"sma_20":51670.0,"sma_60":50910.0,"sma_120":52028.33},{"date":"2025-01-16","open":48937,"high":49517,"low":48550,"close":49227,"volume":312817,"rsi_14":50.0,"sma_20":51500.0,"sma_60":50870.0,"sma_120":51966.67},{"date":"2025-01-17","open":48937,"high":49227,"low":48356,"close":48646,"volume":303755,"rsi_14":50.34,"sma_20":51375.0,"sma_60":50820.0,"sma_120":51916.67},{"date":"2025-01-20","open":48550,"high":48646,"low":47486,"close":47969,"volume":368768,"rsi_14":52.14,"sma_20":51275.0,"sma_60":50758.33,"sma_120":51880.0},{"date":"2025-01-21","open":48453,"high":49614,"low":47873,"close":47921,"volume":473636,"rsi_14":48.28,"sma_20":51277.5,"sma_60":50695.83,"sma_120":51821.25},{"date":"2025-01-22","open":47969,"high":48743,"low":47873,"close":48066,"volume":245632,"rsi_14":44.21,"sma_20":51400.0,"sma_60":50635.83,"sma_120":51745.42},{"date":"2025-01-23","open":47969,"high":48018,"low":45552,"close":45648,"volume":563040,"rsi_14":20.26,"sma_20":51352.5,"sma_60":50534.17,"sma_120":51662.08},{"date":"2025-01-24","open":46132,"high":46374,"low":45020,"close":45165,"volume":374871,"rsi_14":18.07,"sma_20":51142.5,"sma_60":50424.17,"sma_120":51592.08},{"date":"2025-01-31","open":44923,"high":45745,"low":44004,"close":44681,"volume":362823,"rsi_14":14.58,"sma_20":50942.5,"sma_60":50305.83,"sma_120":51505.42},{"date":"2025-02-03","open":44004,"high":44004,"low":40184,"close":40619,"volume":639086,"rsi_14":6.77,"sma_20":50592.5,"sma_60":50170.83,"sma_120":51379.58},{"date":"2025-02-04","open":41248,"high":44633,"low":41248,"close":43617,"volume":657938,"rsi_14":23.85,"sma_20":50347.5,"sma_60":50150.83,"sma_120":51337.92},{"date":"2025-02-05","open":44778,"high":46712,"low":44488,"close":45939,"volume":625975,"rsi_14":37.01,"sma_20":50167.5,"sma_60":50165.0,"sma_120":51317.92},{"date":"2025-02-06","open":46422,"high":47583,"low":45552,"close":47486,"volume":375119,"rsi_14":41.62,"sma_20":49917.5,"sma_60":50174.17,"sma_120":51341.25},{"date":"2025-02-07","open":47244,"high":48937,"low":46857,"close":47873,"volume":489187,"rsi_14":45.14,"sma_20":49677.5,"sma_60":50129.17,"sma_120":51412.08},{"date":"2025-02-10","open":47873,"high":50194,"low":46084,"close":46761,"volume":842283,"rsi_14":45.01,"sma_20":49360.0,"sma_60":50093.33,"sma_120":51446.67},{"date":"2025-02-11","open":50291,"high":52418,"low":48937,"close":49807,"volume":1800795,"rsi_14":51.43,"sma_20":49165.0,"sma_60":50131.67,"sma_120":51510.83},{"date":"2025-02-12","open":50194,"high":51354,"low":48550,"close":50291,"volume":472316,"rsi_14":54.07,"sma_20":49055.0,"sma_60":50213.33,"sma_120":51580.83},{"date":"2025-02-13","open":50677,"high":51548,"low":49614,"close":50968,"volume":392385,"rsi_14":57.42,"sma_20":49085.0,"sma_60":50390.83,"sma_120":51641.67},{"date":"2025-02-14","open":50484,"high":53192,"low":50484,"close":52031,"volume":593602,"rsi_14":59.68,"sma_20":49160.0,"sma_60":50570.83,"sma_120":51678.33},{"date":"2025-02-17","open":52031,"high":54546,"low":51935,"close":53482,"volume":879018,"rsi_14":62.02,"sma_20":49360.0,"sma_60":50794.17,"sma_120":51735.83},{"date":"2025-02-18","open":53289,"high":55126,"low":51838,"close":52225,"volume":676384,"rsi_14":65.38,"sma_20":49550.0,"sma_60":50978.33,"sma_120":51760.0},{"date":"2025-02-19","open":52225,"high":53192,"low":51161,"close":52708,"volume":392840,"rsi_14":67.65,"sma_20":49730.0,"sma_60":51096.67,"sma_120":51780.0},{"date":"2025-02-20","open":54353,"high":54933,"low":51935,"close":52225,"volume":491110,"rsi_14":67.65,"sma_20":49915.0,"sma_60":51163.33,"sma_120":51790.83},{"date":"2025-02-21","open":52225,"high":54159,"low":51354,"close":53772,"volume":476122,"rsi_14":84.87,"sma_20":50215.0,"sma_60":51231.67,"sma_120":51795.83},{"date":"2025-02-24","open":52515,"high":53676,"low":52418,"close":52515,"volume":225988,"rsi_14":75.99,"sma_20":50452.5,"sma_60":51318.33,"sma_120":51798.33},{"date":"2025-02-25","open":52225,"high":53966,"low":51741,"close":53482,"volume":293835,"rsi_14":73.93,"sma_20":50732.5,"sma_60":51383.33,"sma_120":51820.83},{"date":"2025-02-26","open":52902,"high":53482,"low":50774,"close":52322,"volume":413514,"rsi_14":65.72,"sma_20":51077.5,"sma_60":51400.0,"sma_120":51830.83},{"date":"2025-02-27","open":53482,"high":60252,"low":52999,"close":58124,"volume":4144501,"rsi_14":74.65,"sma_20":51747.5,"sma_60":51543.33,"sma_120":51906.67},{"date":"2025-02-28","open":57157,"high":58898,"low":56287,"close":56867,"volume":988210,"rsi_14":74.13,"sma_20":52377.5,"sma_60":51670.0,"sma_120":51976.67},{"date":"2025-03-04","open":57641,"high":59285,"low":55706,"close":57544,"volume":905379,"rsi_14":70.83,"sma_20":53252.5,"sma_60":51805.0,"sma_120":52045.83},{"date":"2025-03-05","open":57931,"high":62670,"low":57641,"close":61316,"volume":1693411,"rsi_14":75.22,"sma_20":54167.5,"sma_60":52040.83,"sma_120":52146.67},{"date":"2025-03-06","open":61316,"high":63734,"low":60349,"close":62573,"volume":983816,"rsi_14":75.86,"sma_20":55027.5,"sma_60":52303.33,"sma_120":52257.5},{"date":"2025-03-07","open":63830,"high":64797,"low":60736,"close":61703,"volume":688267,"rsi_14":71.74,"sma_20":55762.5,"sma_60":52490.0,"sma_120":52348.33},{"date":"2025-03-10","open":61799,"high":64314,"low":60639,"close":63153,"volume":671304,"rsi_14":71.74,"sma_20":56552.5,"sma_60":52726.67,"sma_120":52415.0},{"date":"2025-03-11","open":61896,"high":65765,"low":61509,"close":63637,"volume":1164741,"rsi_14":76.58,"sma_20":57425.0,"sma_60":52930.0,"sma_120":52497.5},{"date":"2025-03-12","open":63057,"high":66635,"low":62767,"close":65281,"volume":919248,"rsi_14":77.78,"sma_20":58225.0,"sma_60":53158.33,"sma_120":52583.33},{"date":"2025-03-13","open":65668,"high":67215,"low":64894,"close":65474,"volume":533059,"rsi_14":79.65,"sma_20":59010.0,"sma_60":53445.0,"sma_120":52673.33},{"date":"2025-03-14","open":65958,"high":66635,"low":64701,"close":65184,"volume":415810,"rsi_14":77.06,"sma_20":59745.0,"sma_60":53670.0,"sma_120":52750.83},{"date":"2025-03-17","open":65474,"high":67312,"low":64991,"close":66828,"volume":464024,"rsi_14":83.33,"sma_20":60510.0,"sma_60":53906.67,"sma_120":52864.17},{"date":"2025-03-18","open":67022,"high":67022,"low":63927,"close":64701,"volume":569767,"rsi_14":74.79,"sma_20":61090.0,"sma_60":54100.0,"sma_120":52930.0},{"date":"2025-03-19","open":64314,"high":65571,"low":63250,"close":64604,"volume":402305,"rsi_14":78.48,"sma_20":61730.0,"sma_60":54316.67,"sma_120":52997.5},{"date":"2025-03-20","open":64701,"high":69053,"low":64701,"close":66442,"volume":949559,"rsi_14":73.63,"sma_20":62440.0,"sma_60":54556.67,"sma_120":53079.17},{"date":"2025-03-21","open":66442,"high":67602,"low":64701,"close":65571,"volume":363482,"rsi_14":75.28,"sma_20":63130.0,"sma_60":54806.67,"sma_120":53170.0},{"date":"2025-03-24","open":66538,"high":67022,"low":65281,"close":66635,"volume":191044,"rsi_14":75.82,"sma_20":63795.0,"sma_60":55095.0,"sma_120":53270.0},{"date":"2025-03-25","open":66828,"high":69150,"low":66151,"close":66538,"volume":359895,"rsi_14":68.75,"sma_20":64520.0,"sma_60":55416.67,"sma_120":53357.5},{"date":"2025-03-26","open":68666,"high":69440,"low":67312,"close":67505,"volume":464806,"rsi_14":68.09,"sma_20":65245.0,"sma_60":55792.5,"sma_120":53480.0},{"date":"2025-03-27","open":67989,"high":70117,"low":67312,"close":68956,"volume":558867,"rsi_14":75.51,"sma_20":66105.0,"sma_60":56178.33,"sma_120":53635.0},{"date":"2025-03-28","open":69150,"high":69246,"low":66925,"close":67989,"volume":268284,"rsi_14":67.61,"sma_20":66615.0,"sma_60":56501.67,"sma_120":53777.5},{"date":"2025-03-31","open":66345,"high":67989,"low":65474,"close":67505,"volume":374006,"rsi_14":64.08,"sma_20":67165.0,"sma_60":56828.33,"sma_120":53934.17},{"date":"2025-04-01","open":68182,"high":68956,"low":66055,"close":68376,"volume":363105,"rsi_14":61.94,"sma_20":67725.0,"sma_60":57190.0,"sma_120":54079.17},{"date":"2025-04-02","open":68569,"high":68763,"low":60349,"close":62283,"volume":1492382,"rsi_14":41.54,"sma_20":67775.0,"sma_60":57430.0,"sma_120":54198.33},{"date":"2025-04-03","open":59575,"high":62476,"low":59285,"close":61799,"volume":701653,"rsi_14":41.12,"sma_20":67735.0,"sma_60":57643.33,"sma_120":54300.0},{"date":"2025-04-04","open":60059,"high":62573,"low":60059,"close":62186,"volume":598385,"rsi_14":36.96,"sma_20":67760.0,"sma_60":57813.33,"sma_120":54395.83},{"date":"2025-04-07","open":59478,"high":61703,"low":58028,"close":60155,"volume":505893,"rsi_14":37.16,"sma_20":67605.0,"sma_60":57945.0,"sma_120":54469.17},{"date":"2025-04-08","open":62090,"high":62283,"low":60252,"close":60349,"volume":270861,"rsi_14":38.04,"sma_20":67435.0,"sma_60":58073.33,"sma_120":54535.83},{"date":"2025-04-09","open":61026,"high":62863,"low":59865,"close":60832,"volume":385902,"rsi_14":32.94,"sma_20":67205.0,"sma_60":58198.33,"sma_120":54605.83},{"date":"2025-04-10","open":64120,"high":65184,"low":62670,"close":63734,"volume":447862,"rsi_14":45.03,"sma_20":67115.0,"sma_60":58393.33,"sma_120":54700.83},{"date":"2025-04-11","open":62767,"high":65861,"low":62476,"close":65571,"volume":388464,"rsi_14":47.24,"sma_20":67135.0,"sma_60":58655.0,"sma_120":54819.17},{"date":"2025-04-14","open":66151,"high":66151,"low":63830,"close":65378,"volume":367207,"rsi_14":47.0,"sma_20":67060.0,"sma_60":58910.0,"sma_120":54952.5},{"date":"2025-04-15","open":65184,"high":65378,"low":62573,"close":63637,"volume":353696,"rsi_14":40.38,"sma_20":67005.0,"sma_60":59151.67,"sma_120":55056.67},{"date":"2025-04-16","open":63153,"high":67312,"low":63153,"close":66151,"volume":528660,"rsi_14":43.38,"sma_20":67085.0,"sma_60":59455.0,"sma_120":55182.5},{"date":"2025-04-17","open":67022,"high":69343,"low":66345,"close":69150,"volume":519409,"rsi_14":52.5,"sma_20":67225.0,"sma_60":59798.33,"sma_120":55334.17},{"date":"2025-04-18","open":70310,"high":70890,"low":68086,"close":69633,"volume":243756,"rsi_14":54.58,"sma_20":67435.0,"sma_60":60160.0,"sma_120":55490.0},{"date":"2025-04-21","open":69536,"high":70117,"low":67699,"close":69343,"volume":247458,"rsi_14":52.14,"sma_20":67575.0,"sma_60":60528.33,"sma_120":55643.33},{"date":"2025-04-22","open":68666,"high":69633,"low":67699,"close":69343,"volume":235206,"rsi_14":71.35,"sma_20":67720.0,"sma_60":60897.5,"sma_120":55796.67},{"date":"2025-04-23","open":70600,"high":70697,"low":68473,"close":68763,"volume":217400,"rsi_14":70.93,"sma_20":67785.0,"sma_60":61254.17,"sma_120":55945.0},{"date":"2025-04-24","open":68666,"high":72728,"low":68666,"close":72341,"volume":689787,"rsi_14":75.61,"sma_20":67960.0,"sma_60":61714.17,"sma_120":56124.17},{"date":"2025-04-25","open":72148,"high":73502,"low":71374,"close":72438,"volume":297854,"rsi_14":84.32,"sma_20":68190.0,"sma_60":62184.17,"sma_120":56304.17},{"date":"2025-04-28","open":72438,"high":73018,"low":71084,"close":72534,"volume":185061,"rsi_14":84.24,"sma_20":68450.0,"sma_60":62664.17,"sma_120":56485.0},{"date":"2025-04-29","open":73115,"high":74469,"low":72341,"close":73888,"volume":264772,"rsi_14":84.97,"sma_20":68735.0,"sma_60":63237.5,"sma_120":56704.17},{"date":"2025-04-30","open":73695,"high":75242,"low":72534,"close":72825,"volume":208412,"rsi_14":77.01,"sma_20":69280.0,"sma_60":63740.83,"sma_120":56945.83},{"date":"2025-05-02","open":72148,"high":74856,"low":72051,"close":73695,"volume":263413,"rsi_14":75.61,"sma_20":69895.0,"sma_60":64219.17,"sma_120":57192.08},{"date":"2025-05-07","open":74662,"high":75339,"low":70794,"close":73888,"volume":417344,"rsi_14":76.83,"sma_20":70500.0,"sma_60":64674.17,"sma_120":57424.17},{"date":"2025-05-08","open":73888,"high":96036,"low":73695,"close":95165,"volume":6642662,"rsi_14":94.54,"sma_20":72310.0,"sma_60":65489.17,"sma_120":57809.17},{"date":"2025-05-09","open":94295,"high":101935,"low":94295,"close":99324,"volume":2792403,"rsi_14":94.78,"sma_20":74325.0,"sma_60":66395.0,"sma_120":58244.17},{"date":"2025-05-12","open":100388,"high":100484,"low":97583,"close":99130,"volume":792584,"rsi_14":93.79,"sma_20":76305.0,"sma_60":67245.0,"sma_120":58688.33},{"date":"2025-05-13","open":98163,"high":105997,"low":97776,"close":105513,"volume":1184780,"rsi_14":94.7,"sma_20":78465.0,"sma_60":68196.67,"sma_120":59205.0},{"date":"2025-05-14","open":104160,"high":107641,"low":101742,"close":105804,"volume":713126,"rsi_14":95.42,"sma_20":80545.0,"sma_60":69141.67,"sma_120":59766.25},{"date":"2025-05-15","open":105804,"high":109285,"low":104740,"close":106867,"volume":549210,"rsi_14":95.54,"sma_20":82690.0,"sma_60":70086.67,"sma_120":60328.75},{"date":"2025-05-16","open":108512,"high":111703,"low":107544,"close":108898,"volume":465392,"rsi_14":97.05,"sma_20":85030.0,"sma_60":71041.67,"sma_120":60917.92},{"date":"2025-05-19","open":107835,"high":111703,"low":106674,"close":110059,"volume":427932,"rsi_14":96.88,"sma_20":87300.0,"sma_60":72038.33,"sma_120":61508.33},{"date":"2025-05-20","open":113057,"high":113250,"low":107641,"close":109382,"volume":436888,"rsi_14":95.26,"sma_20":89380.0,"sma_60":73015.0,"sma_120":62055.83},{"date":"2025-05-21","open":109479,"high":111703,"low":108415,"close":111026,"volume":401744,"rsi_14":95.43,"sma_20":91520.0,"sma_60":74028.33,"sma_120":62595.83},{"date":"2025-05-22","open":110059,"high":113637,"low":106964,"close":110156,"volume":455638,"rsi_14":93.3,"sma_20":93630.0,"sma_60":75000.0,"sma_120":63115.83},{"date":"2025-05-23","open":109285,"high":109769,"low":106674,"close":107835,"volume":402186,"rsi_14":90.58,"sma_20":95620.0,"sma_60":75953.33,"sma_120":63635.83},{"date":"2025-05-26","open":108125,"high":109672,"low":104063,"close":106287,"volume":624431,"rsi_14":87.2,"sma_20":97560.0,"sma_60":76863.33,"sma_120":64123.33},{"date":"2025-05-27","open":107544,"high":116732,"low":106771,"close":114314,"volume":970872,"rsi_14":89.14,"sma_20":99730.0,"sma_60":77931.67,"sma_120":64665.83},{"date":"2025-05-28","open":113444,"high":117022,"low":109962,"close":111510,"volume":481231,"rsi_14":74.64,"sma_20":101750.0,"sma_60":78851.67,"sma_120":65197.5},{"date":"2025-05-29","open":111606,"high":112090,"low":108028,"close":110543,"volume":375179,"rsi_14":68.71,"sma_20":103715.0,"sma_60":79776.67,"sma_120":65723.33},{"date":"2025-05-30","open":112477,"high":114218,"low":109479,"close":111510,"volume":471245,"rsi_14":70.13,"sma_20":105660.0,"sma_60":80706.67,"sma_120":66255.83},{"date":"2025-06-02","open":114508,"high":121374,"low":114218,"close":119150,"volume":749381,"rsi_14":71.3,"sma_20":108055.0,"sma_60":81703.33,"sma_120":66872.08},{"date":"2025-06-04","open":119537,"high":123309,"low":117603,"close":120697,"volume":337544,"rsi_14":72.38,"sma_20":110485.0,"sma_60":82705.0,"sma_120":67504.17},{"date":"2025-06-05","open":121374,"high":121471,"low":114895,"close":116829,"volume":437164,"rsi_14":63.81,"sma_20":112705.0,"sma_60":83655.0,"sma_120":68072.5},{"date":"2025-06-09","open":115281,"high":124953,"low":114798,"close":123695,"volume":504906,"rsi_14":68.09,"sma_20":114180.0,"sma_60":84698.33,"sma_120":68712.5},{"date":"2025-06-10","open":123115,"high":126597,"low":122728,"close":124759,"volume":597092,"rsi_14":68.01,"sma_20":115495.0,"sma_60":85751.67,"sma_120":69340.83},{"date":"2025-06-11","open":124953,"high":131819,"low":124276,"close":131529,"volume":611006,"rsi_14":73.61,"sma_20":117170.0,"sma_60":86893.33,"sma_120":70025.83},{"date":"2025-06-12","open":130175,"high":132690,"low":127177,"close":130659,"volume":458800,"rsi_14":71.28,"sma_20":118470.0,"sma_60":88016.67,"sma_120":70730.83},{"date":"2025-06-13","open":131819,"high":131916,"low":123309,"close":126694,"volume":536455,"rsi_14":66.8,"sma_20":119550.0,"sma_60":89076.67,"sma_120":71373.33},{"date":"2025-06-16","open":124759,"high":129498,"low":123986,"close":128241,"volume":403522,"rsi_14":71.06,"sma_20":120655.0,"sma_60":90135.0,"sma_120":72020.83},{"date":"2025-06-17","open":127757,"high":129402,"low":124953,"close":126887,"volume":273441,"rsi_14":71.34,"sma_20":121585.0,"sma_60":91206.67,"sma_120":72653.33},{"date":"2025-06-18","open":126694,"high":132496,"low":125823,"close":129208,"volume":408295,"rsi_14":67.5,"sma_20":122575.0,"sma_60":92320.0,"sma_120":73318.33},{"date":"2025-06-19","open":133173,"high":135688,"low":130465,"close":132496,"volume":458247,"rsi_14":74.38,"sma_20":123770.0,"sma_60":93458.33,"sma_120":74007.5},{"date":"2025-06-20","open":134817,"high":139073,"low":131239,"close":135204,"volume":410881,"rsi_14":77.54,"sma_20":125020.0,"sma_60":94658.33,"sma_120":74732.5},{"date":"2025-06-23","open":132303,"high":138879,"low":131529,"close":136558,"volume":281094,"rsi_14":77.73,"sma_20":126385.0,"sma_60":95863.33,"sma_120":75479.17},{"date":"2025-06-24","open":139266,"high":140040,"low":134044,"close":136558,"volume":363828,"rsi_14":73.2,"sma_20":127870.0,"sma_60":97070.0,"sma_120":76243.33},{"date":"2025-06-25","open":136752,"high":147100,"low":134527,"close":146616,"volume":600305,"rsi_14":78.15,"sma_20":129955.0,"sma_60":98433.33,"sma_120":77112.92},{"date":"2025-06-26","open":144585,"high":145843,"low":140523,"close":144392,"volume":362207,"rsi_14":81.05,"sma_20":131510.0,"sma_60":99733.33,"sma_120":77955.83},{"date":"2025-06-27","open":144876,"high":153096,"low":140717,"close":143812,"volume":513501,"rsi_14":76.4,"sma_20":133180.0,"sma_60":101040.0,"sma_120":78770.83},{"date":"2025-06-30","open":145359,"high":153773,"low":144585,"close":149131,"volume":472720,"rsi_14":78.77,"sma_20":135175.0,"sma_60":102446.67,"sma_120":79637.5},{"date":"2025-07-01","open":150968,"high":153580,"low":147874,"close":149131,"volume":291656,"rsi_14":74.73,"sma_20":137120.0,"sma_60":103838.33,"sma_120":80514.17},{"date":"2025-07-02","open":150001,"high":152516,"low":136365,"close":141781,"volume":732179,"rsi_14":63.22,"sma_20":138290.0,"sma_60":105208.33,"sma_120":81319.17},{"date":"2025-07-03","open":143908,"high":146230,"low":140523,"close":141877,"volume":311455,"rsi_14":69.87,"sma_20":139385.0,"sma_60":106588.33,"sma_120":82115.83},{"date":"2025-07-04","open":142361,"high":144392,"low":132980,"close":133270,"volume":584712,"rsi_14":55.56,"sma_20":140235.0,"sma_60":107813.33,"sma_120":82813.33},{"date":"2025-07-07","open":130079,"high":147003,"low":129498,"close":144585,"volume":612877,"rsi_14":66.02,"sma_20":141315.0,"sma_60":109268.33,"sma_120":83606.67},{"date":"2025-07-08","open":148647,"high":156191,"low":144779,"close":155901,"volume":648875,"rsi_14":70.78,"sma_20":142925.0,"sma_60":110915.0,"sma_120":84494.17},{"date":"2025-07-09","open":154353,"high":159092,"low":154063,"close":157932,"volume":343973,"rsi_14":70.2,"sma_20":144290.0,"sma_60":112588.33,"sma_120":85393.33},{"date":"2025-07-10","open":157545,"high":159189,"low":154740,"close":155514,"volume":388146,"rsi_14":66.2,"sma_20":145575.0,"sma_60":114170.0,"sma_120":86281.67},{"date":"2025-07-11","open":156674,"high":166249,"low":155901,"close":160833,"volume":704785,"rsi_14":68.21,"sma_20":147340.0,"sma_60":115811.67,"sma_120":87233.33},{"date":"2025-07-14","open":169537,"high":172149,"low":164218,"close":168473,"volume":525328,"rsi_14":71.48,"sma_20":149420.0,"sma_60":117588.33,"sma_120":88249.17},{"date":"2025-07-15","open":170891,"high":174760,"low":168473,"close":170311,"volume":400810,"rsi_14":67.94,"sma_20":151665.0,"sma_60":119426.67,"sma_120":89289.17},{"date":"2025-07-16","open":170988,"high":177274,"low":164798,"close":166539,"volume":579368,"rsi_14":66.38,"sma_20":153595.0,"sma_60":121156.67,"sma_120":90305.83},{"date":"2025-07-17","open":168667,"high":173986,"low":167700,"close":171955,"volume":289812,"rsi_14":69.43,"sma_20":155635.0,"sma_60":122928.33,"sma_120":91363.33},{"date":"2025-07-18","open":169344,"high":169924,"low":162864,"close":164412,"volume":569044,"rsi_14":60.23,"sma_20":157145.0,"sma_60":124561.67,"sma_120":92360.83},{"date":"2025-07-21","open":165088,"high":170118,"low":164508,"close":166442,"volume":266777,"rsi_14":61.29,"sma_20":158690.0,"sma_60":126235.0,"sma_120":93381.67},{"date":"2025-07-22","open":169634,"high":176017,"low":167506,"close":171955,"volume":588289,"rsi_14":70.16,"sma_20":160520.0,"sma_60":128003.33,"sma_120":94450.42},{"date":"2025-07-23","open":171278,"high":176694,"low":170795,"close":173406,"volume":436701,"rsi_14":70.69,"sma_20":161905.0,"sma_60":129806.67,"sma_120":95530.42},{"date":"2025-07-24","open":173019,"high":175727,"low":165475,"close":168183,"volume":545439,"rsi_14":73.97,"sma_20":163135.0,"sma_60":131458.33,"sma_120":96586.25},{"date":"2025-07-25","open":169852,"high":176172,"low":168766,"close":169556,"volume":272377,"rsi_14":66.87,"sma_20":164285.0,"sma_60":133071.67,"sma_120":97627.92},{"date":"2025-07-28","open":167680,"high":170346,"low":163335,"close":165408,"volume":367970,"rsi_14":55.4,"sma_20":164950.0,"sma_60":134613.33,"sma_120":98638.75},{"date":"2025-07-29","open":164026,"high":180221,"low":163730,"close":179036,"volume":538391,"rsi_14":62.86,"sma_20":166305.0,"sma_60":136361.67,"sma_120":99799.58},{"date":"2025-07-30","open":176765,"high":178049,"low":171728,"close":172420,"volume":320767,"rsi_14":59.3,"sma_20":167705.0,"sma_60":138016.67,"sma_120":100878.75},{"date":"2025-07-31","open":173802,"high":186146,"low":173703,"close":181406,"volume":630657,"rsi_14":61.18,"sma_20":169555.0,"sma_60":139808.33,"sma_120":102013.75},{"date":"2025-08-01","open":177555,"high":178147,"low":165705,"close":169852,"volume":612884,"rsi_14":48.65,"sma_20":171265.0,"sma_60":141401.67,"sma_120":103037.92},{"date":"2025-08-04","open":171333,"high":177259,"low":170938,"close":176370,"volume":334690,"rsi_14":51.45,"sma_20":172720.0,"sma_60":142738.33,"sma_120":104113.75},{"date":"2025-08-05","open":182196,"high":187331,"low":179135,"close":184961,"volume":595552,"rsi_14":58.29,"sma_20":174025.0,"sma_60":144148.33,"sma_120":105271.67},{"date":"2025-08-06","open":192269,"high":221203,"low":182887,"close":205896,"volume":2829191,"rsi_14":64.39,"sma_20":176285.0,"sma_60":145915.0,"sma_120":106580.0},{"date":"2025-08-07","open":213796,"high":218240,"low":207871,"close":216759,"volume":1187549,"rsi_14":72.52,"sma_20":179220.0,"sma_60":147755.0,"sma_120":107975.83},{"date":"2025-08-08","open":214290,"high":230090,"low":212315,"close":227128,"volume":830029,"rsi_14":74.47,"sma_20":182405.0,"sma_60":149765.0,"sma_120":109453.33},{"date":"2025-08-11","open":235028,"high":236016,"low":217253,"close":223178,"volume":820909,"rsi_14":70.67,"sma_20":184995.0,"sma_60":151690.0,"sma_120":110888.33},{"date":"2025-08-12","open":225153,"high":225153,"low":215278,"close":216759,"volume":567327,"rsi_14":66.53,"sma_20":187165.0,"sma_60":153471.67,"sma_120":112256.67},{"date":"2025-08-13","open":219228,"high":219722,"low":197354,"close":205896,"volume":1474533,"rsi_14":63.6,"sma_20":188980.0,"sma_60":155050.0,"sma_120":113544.17},{"date":"2025-08-14","open":210340,"high":214290,"low":206390,"close":210834,"volume":585872,"rsi_14":66.08,"sma_20":190765.0,"sma_60":156723.33,"sma_120":114869.17},{"date":"2025-08-18","open":207871,"high":215772,"low":204909,"close":211821,"volume":277674,"rsi_14":68.53,"sma_20":192990.0,"sma_60":158385.0,"sma_120":116206.67},{"date":"2025-08-19","open":213796,"high":221203,"low":209846,"close":214290,"volume":496649,"rsi_14":65.45,"sma_20":195235.0,"sma_60":160103.33,"sma_120":117551.67},{"date":"2025-08-20","open":210340,"high":216265,"low":201453,"close":210340,"volume":479024,"rsi_14":67.02,"sma_20":196995.0,"sma_60":161795.0,"sma_120":118874.17},{"date":"2025-08-21","open":211328,"high":218240,"low":211328,"close":215772,"volume":309979,"rsi_14":65.93,"sma_20":198955.0,"sma_60":163605.0,"sma_120":120234.17},{"date":"2025-08-22","open":217253,"high":229597,"low":215278,"close":225153,"volume":438097,"rsi_14":76.17,"sma_20":201660.0,"sma_60":165435.0,"sma_120":121683.33},{"date":"2025-08-25","open":230090,"high":230090,"low":221203,"close":223178,"volume":334046,"rsi_14":73.14,"sma_20":204375.0,"sma_60":167280.0,"sma_120":123065.83},{"date":"2025-08-26","open":224165,"high":225153,"low":214290,"close":222684,"volume":725452,"rsi_14":70.28,"sma_20":207275.0,"sma_60":169133.33,"sma_120":124455.0},{"date":"2025-08-27","open":222684,"high":222684,"low":210834,"close":216265,"volume":531306,"rsi_14":56.6,"sma_20":209160.0,"sma_60":170861.67,"sma_120":125784.17},{"date":"2025-08-28","open":213797,"high":221697,"low":213797,"close":220709,"volume":234972,"rsi_14":52.74,"sma_20":211605.0,"sma_60":172533.33,"sma_120":127118.33},{"date":"2025-08-29","open":221697,"high":226634,"low":218240,"close":224165,"volume":304681,"rsi_14":47.73,"sma_20":213770.0,"sma_60":174236.67,"sma_120":128470.83},{"date":"2025-09-01","open":222684,"high":224659,"low":214784,"close":222684,"volume":438676,"rsi_14":49.61,"sma_20":216445.0,"sma_60":175981.67,"sma_120":129818.33},{"date":"2025-09-02","open":221697,"high":224165,"low":214290,"close":217253,"volume":384745,"rsi_14":50.4,"sma_20":218515.0,"sma_60":177516.67,"sma_120":131107.5},{"date":"2025-09-03","open":219228,"high":222190,"low":205403,"close":209353,"volume":772679,"rsi_14":52.94,"sma_20":219750.0,"sma_60":178900.0,"sma_120":132325.83},{"date":"2025-09-04","open":211328,"high":216265,"low":210834,"close":214784,"volume":391877,"rsi_14":53.33,"sma_20":220200.0,"sma_60":180258.33,"sma_120":133575.83},{"date":"2025-09-05","open":214784,"high":215278,"low":210834,"close":212809,"volume":253444,"rsi_14":50.82,"sma_20":220000.0,"sma_60":181598.33,"sma_120":134807.5},{"date":"2025-09-08","open":213303,"high":220215,"low":212315,"close":220215,"volume":270657,"rsi_14":54.55,"sma_20":219650.0,"sma_60":183131.67,"sma_120":136104.17},{"date":"2025-09-09","open":222684,"high":228609,"low":215772,"close":227128,"volume":358740,"rsi_14":62.32,"sma_20":219850.0,"sma_60":184755.0,"sma_120":137445.0},{"date":"2025-09-10","open":228115,"high":229103,"low":219228,"close":224659,"volume":352215,"rsi_14":56.82,"sma_20":220250.0,"sma_60":186360.0,"sma_120":138783.33},{"date":"2025-09-11","open":224165,"high":238484,"low":223672,"close":226634,"volume":784241,"rsi_14":51.28,"sma_20":221300.0,"sma_60":187958.33,"sma_120":140139.17},{"date":"2025-09-12","open":227622,"high":228115,"low":213796,"close":215278,"volume":775152,"rsi_14":44.12,"sma_20":221525.0,"sma_60":189308.33,"sma_120":141383.33},{"date":"2025-09-15","open":212315,"high":217747,"low":210340,"close":212809,"volume":496225,"rsi_14":42.86,"sma_20":221575.0,"sma_60":190570.0,"sma_120":142614.17},{"date":"2025-09-16","open":213796,"high":215278,"low":208365,"close":210340,"volume":467174,"rsi_14":45.45,"sma_20":221375.0,"sma_60":191766.67,"sma_120":143815.0},{"date":"2025-09-17","open":215278,"high":216759,"low":211328,"close":214290,"volume":350065,"rsi_14":45.04,"sma_20":221575.0,"sma_60":193030.0,"sma_120":145050.0},{"date":"2025-09-18","open":214280,"high":217712,"low":210357,"close":212809,"volume":381967,"rsi_14":41.94,"sma_20":221500.0,"sma_60":194120.0,"sma_120":146276.67},{"date":"2025-09-19","open":216500,"high":225000,"low":215500,"close":223500,"volume":537167,"rsi_14":48.51,"sma_20":221275.0,"sma_60":195356.67,"sma_120":147545.0},{"date":"2025-09-22","open":220709,"high":227128,"low":216265,"close":222190,"volume":504654,"rsi_14":53.97,"sma_20":221225.0,"sma_60":196628.33,"sma_120":148834.17},{"date":"2025-09-23","open":222190,"high":222684,"low":213796,"close":215278,"volume":394649,"rsi_14":54.84,"sma_20":220850.0,"sma_60":197691.67,"sma_120":150069.17},{"date":"2025-09-24","open":217253,"high":220215,"low":212809,"close":214784,"volume":361070,"rsi_14":50.0,"sma_20":220775.0,"sma_60":198746.67,"sma_120":151292.5},{"date":"2025-09-25","open":217747,"high":226140,"low":214784,"close":220709,"volume":649983,"rsi_14":56.56,"sma_20":220775.0,"sma_60":200028.33,"sma_120":152618.33},{"date":"2025-09-26","open":220215,"high":225647,"low":215772,"close":222190,"volume":438850,"rsi_14":51.82,"sma_20":220675.0,"sma_60":201333.33,"sma_120":153960.83},{"date":"2025-09-29","open":218240,"high":244409,"low":215772,"close":243422,"volume":981236,"rsi_14":61.87,"sma_20":221725.0,"sma_60":203145.0,"sma_120":155479.17},{"date":"2025-09-30","open":242434,"high":254285,"low":239966,"close":246878,"volume":639665,"rsi_14":65.96,"sma_20":223225.0,"sma_60":204820.0,"sma_120":157044.17},{"date":"2025-10-01","open":249841,"high":260703,"low":249347,"close":257741,"volume":592613,"rsi_14":69.81,"sma_20":225675.0,"sma_60":206483.33,"sma_120":158699.17},{"date":"2025-10-02","open":254778,"high":261691,"low":251816,"close":251816,"volume":589281,"rsi_14":75.0,"sma_20":227550.0,"sma_60":208011.67,"sma_120":160300.0},{"date":"2025-10-10","open":248853,"high":255272,"low":244903,"close":253791,"volume":563105,"rsi_14":78.23,"sma_20":229625.0,"sma_60":209615.0,"sma_120":161892.5},{"date":"2025-10-13","open":249347,"high":260210,"low":247372,"close":255766,"volume":275420,"rsi_14":81.51,"sma_20":231425.0,"sma_60":211160.0,"sma_120":163485.83},{"date":"2025-10-14","open":253297,"high":254285,"low":242928,"close":243916,"volume":511417,"rsi_14":68.52,"sma_20":232275.0,"sma_60":212373.33,"sma_120":164980.83},{"date":"2025-10-15","open":245397,"high":248359,"low":241941,"close":244903,"volume":251688,"rsi_14":68.9,"sma_20":233300.0,"sma_60":213571.67,"sma_120":166499.17},{"date":"2025-10-16","open":248359,"high":254778,"low":237991,"close":239472,"volume":488318,"rsi_14":61.73,"sma_20":233950.0,"sma_60":214743.33,"sma_120":167950.0},{"date":"2025-10-17","open":239472,"high":241941,"low":231572,"close":236509,"volume":333799,"rsi_14":58.79,"sma_20":235025.0,"sma_60":215771.67,"sma_120":169350.0},{"date":"2025-10-20","open":236509,"high":236509,"low":225153,"close":231572,"volume":571293,"rsi_14":60.25,"sma_20":235975.0,"sma_60":216846.67,"sma_120":170704.17},{"date":"2025-10-21","open":231572,"high":233053,"low":226634,"close":228609,"volume":445815,"rsi_14":58.43,"sma_20":236900.0,"sma_60":217836.67,"sma_120":172035.83},{"date":"2025-10-22","open":232559,"high":238484,"low":230090,"close":233547,"volume":375465,"rsi_14":57.93,"sma_20":237875.0,"sma_60":218815.0,"sma_120":173409.17},{"date":"2025-10-23","open":237991,"high":241941,"low":232559,"close":239472,"volume":472563,"rsi_14":60.12,"sma_20":239150.0,"sma_60":219868.33,"sma_120":174837.5},{"date":"2025-10-24","open":244409,"high":249841,"low":234534,"close":235522,"volume":521308,"rsi_14":44.2,"sma_20":239900.0,"sma_60":220945.0,"sma_120":176201.67},{"date":"2025-10-27","open":233053,"high":243916,"low":229597,"close":239472,"volume":337465,"rsi_14":44.6,"sma_20":240775.0,"sma_60":222125.0,"sma_120":177598.33},{"date":"2025-10-28","open":242928,"high":254778,"low":238484,"close":243422,"volume":566514,"rsi_14":38.4,"sma_20":242200.0,"sma_60":223441.67,"sma_120":179027.5},{"date":"2025-10-29","open":242928,"high":243422,"low":234041,"close":236016,"volume":391823,"rsi_14":37.5,"sma_20":243275.0,"sma_60":224403.33,"sma_120":180382.5},{"date":"2025-10-30","open":238484,"high":253297,"low":236016,"close":250334,"volume":645518,"rsi_14":47.71,"sma_20":244775.0,"sma_60":225718.33,"sma_120":181867.5},{"date":"2025-10-31","open":255272,"high":259222,"low":247866,"close":251816,"volume":433195,"rsi_14":47.37,"sma_20":246275.0,"sma_60":226906.67,"sma_120":183357.5},{"date":"2025-11-03","open":256753,"high":271072,"low":252803,"close":269097,"volume":504439,"rsi_14":65.64,"sma_20":247575.0,"sma_60":228581.67,"sma_120":184991.67},{"date":"2025-11-04","open":267122,"high":276010,"low":263666,"close":272554,"volume":500326,"rsi_14":66.67,"sma_20":248875.0,"sma_60":230205.0,"sma_120":186471.67},{"date":"2025-11-05","open":270085,"high":272060,"low":251322,"close":258235,"volume":571733,"rsi_14":60.22,"sma_20":248900.0,"sma_60":231441.67,"sma_120":187795.0},{"date":"2025-11-06","open":266628,"high":268110,"low":228609,"close":231078,"volume":2241648,"rsi_14":47.66,"sma_20":247850.0,"sma_60":231866.67,"sma_120":188890.83},{"date":"2025-11-07","open":234534,"high":243916,"low":228115,"close":231078,"volume":1031039,"rsi_14":49.78,"sma_20":246700.0,"sma_60":232108.33,"sma_120":189931.67},{"date":"2025-11-10","open":234534,"high":236509,"low":214290,"close":217747,"volume":919703,"rsi_14":45.53,"sma_20":244775.0,"sma_60":231950.0,"sma_120":190857.5},{"date":"2025-11-11","open":216265,"high":218240,"low":203921,"close":209846,"volume":1269534,"rsi_14":40.48,"sma_20":243050.0,"sma_60":231725.0,"sma_120":191707.5},{"date":"2025-11-12","open":210340,"high":211328,"low":201453,"close":208365,"volume":580602,"rsi_14":37.04,"sma_20":241200.0,"sma_60":231583.33,"sma_120":192527.5},{"date":"2025-11-13","open":208859,"high":214290,"low":206884,"close":210834,"volume":473309,"rsi_14":39.58,"sma_20":239750.0,"sma_60":231666.67,"sma_120":193358.33},{"date":"2025-11-14","open":206884,"high":220709,"low":205896,"close":216759,"volume":703586,"rsi_14":40.57,"sma_20":238750.0,"sma_60":231766.67,"sma_120":194245.0},{"date":"2025-11-17","open":219228,"high":222684,"low":214290,"close":215772,"volume":359136,"rsi_14":38.24,"sma_20":237950.0,"sma_60":231833.33,"sma_120":195109.17},{"date":"2025-11-18","open":214290,"high":219722,"low":209353,"close":212315,"volume":289277,"rsi_14":39.57,"sma_20":237125.0,"sma_60":231800.0,"sma_120":195951.67},{"date":"2025-11-19","open":213303,"high":222684,"low":210340,"close":221697,"volume":503086,"rsi_14":36.82,"sma_20":236525.0,"sma_60":231991.67,"sma_120":196893.33},{"date":"2025-11-20","open":219722,"high":245891,"low":218240,"close":234041,"volume":788441,"rsi_14":42.56,"sma_20":236250.0,"sma_60":232300.0,"sma_120":197952.5},{"date":"2025-11-21","open":238978,"high":238978,"low":229597,"close":235028,"volume":430563,"rsi_14":33.49,"sma_20":236225.0,"sma_60":232466.67,"sma_120":198950.83},{"date":"2025-11-24","open":242928,"high":249347,"low":232065,"close":244409,"volume":3242276,"rsi_14":37.1,"sma_20":236475.0,"sma_60":232825.0,"sma_120":200052.5},{"date":"2025-11-25","open":244903,"high":251816,"low":240459,"close":247372,"volume":474423,"rsi_14":44.44,"sma_20":236675.0,"sma_60":233241.67,"sma_120":201187.5},{"date":"2025-11-26","open":249841,"high":250828,"low":238484,"close":246878,"volume":421780,"rsi_14":61.11,"sma_20":237225.0,"sma_60":233758.33,"sma_120":202310.0},{"date":"2025-11-27","open":244903,"high":262678,"low":244409,"close":262678,"volume":560962,"rsi_14":68.18,"sma_20":237850.0,"sma_60":234466.67,"sma_120":203500.0},{"date":"2025-11-28","open":260703,"high":264160,"low":249347,"close":252310,"volume":384689,"rsi_14":70.59,"sma_20":237875.0,"sma_60":234941.67,"sma_120":204589.17},{"date":"2025-12-01","open":254778,"high":255272,"low":242928,"close":249347,"volume":357740,"rsi_14":75.0,"sma_20":236875.0,"sma_60":235391.67,"sma_120":205686.67},{"date":"2025-12-02","open":247372,"high":252309,"low":241941,"close":244409,"volume":363437,"rsi_14":71.86,"sma_20":235450.0,"sma_60":235850.0,"sma_120":206683.33},{"date":"2025-12-03","open":245397,"high":247866,"low":235522,"close":241941,"volume":400200,"rsi_14":68.86,"sma_20":234625.0,"sma_60":236400.0,"sma_120":207650.0},{"date":"2025-12-04","open":244409,"high":251322,"low":241941,"close":244409,"volume":242988,"rsi_14":67.5,"sma_20":235300.0,"sma_60":236900.0,"sma_120":208579.17},{"date":"2025-12-05","open":245397,"high":251322,"low":239472,"close":251322,"volume":408476,"rsi_14":70.93,"sma_20":236325.0,"sma_60":237550.0,"sma_120":209574.17},{"date":"2025-12-08","open":255272,"high":272060,"low":255272,"close":266135,"volume":702087,"rsi_14":77.95,"sma_20":238775.0,"sma_60":238325.0,"sma_120":210728.33},{"date":"2025-12-09","open":264653,"high":264653,"low":254285,"close":256753,"volume":285095,"rsi_14":68.21,"sma_20":241150.0,"sma_60":238825.0,"sma_120":211790.0},{"date":"2025-12-10","open":261691,"high":264160,"low":247866,"close":248853,"volume":315719,"rsi_14":58.06,"sma_20":243200.0,"sma_60":239233.33,"sma_120":212796.67},{"date":"2025-12-11","open":251816,"high":258235,"low":248853,"close":250334,"volume":276034,"rsi_14":58.29,"sma_20":245200.0,"sma_60":239633.33,"sma_120":213795.83},{"date":"2025-12-12","open":253297,"high":256753,"low":243916,"close":244409,"volume":251507,"rsi_14":50.0,"sma_20":246600.0,"sma_60":240125.0,"sma_120":214716.67},{"date":"2025-12-15","open":242434,"high":252309,"low":239966,"close":247866,"volume":247713,"rsi_14":50.28,"sma_20":248225.0,"sma_60":240716.67,"sma_120":215643.33},{"date":"2025-12-16","open":249347,"high":268110,"low":246878,"close":260703,"volume":745658,"rsi_14":56.8,"sma_20":250675.0,"sma_60":241566.67,"sma_120":216666.67},{"date":"2025-12-17","open":264160,"high":264160,"low":249841,"close":253297,"volume":365063,"rsi_14":44.97,"sma_20":252275.0,"sma_60":242225.0,"sma_120":217627.5},{"date":"2025-12-18","open":252803,"high":252803,"low":240459,"close":240459,"volume":296183,"rsi_14":43.81,"sma_20":252600.0,"sma_60":242666.67,"sma_120":218393.33},{"date":"2025-12-19","open":243916,"high":244409,"low":237991,"close":239966,"volume":293083,"rsi_14":44.97,"sma_20":252850.0,"sma_60":242991.67,"sma_120":219174.17},{"date":"2025-12-22","open":243422,"high":244409,"low":237497,"close":240953,"volume":242519,"rsi_14":48.07,"sma_20":252675.0,"sma_60":243308.33,"sma_120":219968.33},{"date":"2025-12-23","open":240953,"high":241447,"low":232065,"close":233053,"volume":375197,"rsi_14":45.31,"sma_20":251950.0,"sma_60":243608.33,"sma_120":220650.0},{"date":"2025-12-24","open":234041,"high":234041,"low":226634,"close":230090,"volume":284322,"rsi_14":42.49,"sma_20":251100.0,"sma_60":243866.67,"sma_120":221306.67},{"date":"2025-12-26","open":229597,"high":229597,"low":223178,"close":227128,"volume":280736,"rsi_14":36.76,"sma_20":249300.0,"sma_60":243975.0,"sma_120":222001.67},{"date":"2025-12-29","open":229103,"high":235028,"low":224165,"close":231572,"volume":257952,"rsi_14":28.66,"sma_20":248250.0,"sma_60":244133.33,"sma_120":222733.33},{"date":"2025-12-30","open":233053,"high":233547,"low":226140,"close":228115,"volume":184076,"rsi_14":30.92,"sma_20":247175.0,"sma_60":243875.0,"sma_120":223510.0},{"date":"2026-01-02","open":230584,"high":234041,"low":224165,"close":230090,"volume":245044,"rsi_14":36.43,"sma_20":246450.0,"sma_60":243591.67,"sma_120":224205.83},{"date":"2026-01-05","open":231572,"high":234534,"low":227622,"close":232065,"volume":240059,"rsi_14":36.88,"sma_20":245950.0,"sma_60":243158.33,"sma_120":224820.83},{"date":"2026-01-06","open":234041,"high":237497,"low":212315,"close":213796,"volume":758254,"rsi_14":31.33,"sma_20":244400.0,"sma_60":242516.67,"sma_120":225264.17},{"date":"2026-01-07","open":214784,"high":218240,"low":207378,"close":216759,"volume":976867,"rsi_14":30.91,"sma_20":242650.0,"sma_60":241891.67,"sma_120":225753.33},{"date":"2026-01-08","open":216759,"high":221203,"low":211328,"close":214290,"volume":582816,"rsi_14":17.36,"sma_20":240025.0,"sma_60":241191.67,"sma_120":226175.83},{"date":"2026-01-09","open":216759,"high":228609,"low":212809,"close":225647,"volume":628551,"rsi_14":31.58,"sma_20":238450.0,"sma_60":240883.33,"sma_120":226628.33},{"date":"2026-01-12","open":224165,"high":224165,"low":217747,"close":220215,"volume":395048,"rsi_14":35.04,"sma_20":237000.0,"sma_60":240466.67,"sma_120":227019.17},{"date":"2026-01-13","open":220709,"high":220709,"low":212809,"close":220709,"volume":401571,"rsi_14":35.77,"sma_20":235500.0,"sma_60":240150.0,"sma_120":227446.67},{"date":"2026-01-14","open":224659,"high":227622,"low":222190,"close":227128,"volume":368984,"rsi_14":40.54,"sma_20":234625.0,"sma_60":239991.67,"sma_120":227881.67},{"date":"2026-01-15","open":227622,"high":236509,"low":226634,"close":234534,"volume":545023,"rsi_14":51.02,"sma_20":233950.0,"sma_60":240041.67,"sma_120":228444.17},{"date":"2026-01-16","open":236016,"high":243916,"low":232559,"close":237497,"volume":448478,"rsi_14":57.45,"sma_20":231975.0,"sma_60":240258.33,"sma_120":229014.17},{"date":"2026-01-19","open":237991,"high":238978,"low":230090,"close":234041,"volume":329247,"rsi_14":51.8,"sma_20":231650.0,"sma_60":240166.67,"sma_120":229507.5},{"date":"2026-01-20","open":232065,"high":245397,"low":232065,"close":243916,"volume":523695,"rsi_14":60.53,"sma_20":231850.0,"sma_60":240308.33,"sma_120":230071.67},{"date":"2026-01-21","open":237003,"high":254531,"low":237003,"close":253297,"volume":684292,"rsi_14":64.07,"sma_20":232475.0,"sma_60":240541.67,"sma_120":230760.0},{"date":"2026-01-22","open":251322,"high":289835,"low":249841,"close":282429,"volume":1351777,"rsi_14":72.97,"sma_20":234975.0,"sma_60":241200.0,"sma_120":231712.5},{"date":"2026-01-23","open":278479,"high":289835,"low":266628,"close":273047,"volume":607531,"rsi_14":79.41,"sma_20":237150.0,"sma_60":241825.0,"sma_120":232620.83},{"date":"2026-01-26","open":272554,"high":276504,"low":265147,"close":274529,"volume":421196,"rsi_14":79.1,"sma_20":239550.0,"sma_60":242233.33,"sma_120":233426.67},{"date":"2026-01-27","open":272060,"high":277491,"low":269097,"close":272554,"volume":435661,"rsi_14":79.5,"sma_20":241625.0,"sma_60":242583.33,"sma_120":234271.67},{"date":"2026-01-28","open":273047,"high":276997,"low":262185,"close":267616,"volume":468014,"rsi_14":72.73,"sma_20":243625.0,"sma_60":242558.33,"sma_120":234999.17},{"date":"2026-01-29","open":266135,"high":276010,"low":263172,"close":273047,"volume":456377,"rsi_14":78.61,"sma_20":245800.0,"sma_60":242566.67,"sma_120":235870.0},{"date":"2026-01-30","open":274035,"high":278479,"low":266628,"close":266628,"volume":372048,"rsi_14":73.37,"sma_20":247550.0,"sma_60":242708.33,"sma_120":236631.67},{"date":"2026-02-02","open":270085,"high":280454,"low":267122,"close":270578,"volume":706595,"rsi_14":72.68,"sma_20":250425.0,"sma_60":243375.0,"sma_120":237354.17},{"date":"2026-02-03","open":276010,"high":276010,"low":251816,"close":268603,"volume":799545,"rsi_14":68.85,"sma_20":253050.0,"sma_60":244008.33,"sma_120":237883.33},{"date":"2026-02-04","open":271072,"high":302673,"low":257247,"close":260703,"volume":2347362,"rsi_14":62.18,"sma_20":255400.0,"sma_60":244400.0,"sma_120":238254.17},{"date":"2026-02-05","open":268110,"high":294279,"low":266628,"close":274529,"volume":1873862,"rsi_14":66.97,"sma_20":257875.0,"sma_60":245358.33,"sma_120":238654.17},{"date":"2026-02-06","open":270578,"high":275516,"low":247372,"close":253297,"volume":711817,"rsi_14":57.59,"sma_20":259550.0,"sma_60":246091.67,"sma_120":238908.33},{"date":"2026-02-09","open":260210,"high":268110,"low":256753,"close":262678,"volume":372674,"rsi_14":57.42,"sma_20":261675.0,"sma_60":247008.33,"sma_120":239295.83},{"date":"2026-02-10","open":262185,"high":282429,"low":260210,"close":272060,"volume":921850,"rsi_14":57.42,"sma_20":263950.0,"sma_60":248041.67,"sma_120":239854.17},{"date":"2026-02-11","open":277491,"high":288847,"low":273541,"close":278479,"volume":719376,"rsi_14":48.1,"sma_20":266175.0,"sma_60":249083.33,"sma_120":240425.0},{"date":"2026-02-12","open":278972,"high":280454,"low":270578,"close":278479,"volume":377441,"rsi_14":52.88,"sma_20":268250.0,"sma_60":250141.67,"sma_120":240987.5},{"date":"2026-02-13","open":275516,"high":276997,"low":266628,"close":268603,"volume":426844,"rsi_14":47.12,"sma_20":269825.0,"sma_60":251091.67,"sma_120":241445.83},{"date":"2026-02-19","open":272060,"high":284404,"low":270085,"close":281935,"volume":433863,"rsi_14":54.11,"sma_20":272250.0,"sma_60":252108.33,"sma_120":242050.0},{"date":"2026-02-20","open":279466,"high":290329,"low":276997,"close":284897,"volume":409317,"rsi_14":57.71,"sma_20":274325.0,"sma_60":252966.67,"sma_120":242633.33},{"date":"2026-02-23","open":289835,"high":295760,"low":283910,"close":293785,"volume":576669,"rsi_14":58.97,"sma_20":276375.0,"sma_60":253958.33,"sma_120":243212.5},{"date":"2026-02-24","open":291316,"high":298723,"low":288847,"close":291316,"volume":341979,"rsi_14":61.06,"sma_20":276825.0,"sma_60":254750.0,"sma_120":243787.5},{"date":"2026-02-25","open":294279,"high":302179,"low":290822,"close":298229,"volume":485607,"rsi_14":62.07,"sma_20":278100.0,"sma_60":255608.33,"sma_120":244425.0},{"date":"2026-02-26","open":298723,"high":327854,"low":296254,"close":313042,"volume":796820,"rsi_14":67.44,"sma_20":279800.0,"sma_60":254250.0,"sma_120":249791.67},{"date":"2026-02-27","open":313042,"high":317979,"low":302179,"close":308598,"volume":411342,"rsi_14":69.32,"sma_20":281875.0,"sma_60":257500.0,"sma_120":245983.33},{"date":"2026-03-03","open":302673,"high":309585,"low":280947,"close":281935,"volume":434721,"rsi_14":52.71,"sma_20":282600.0,"sma_60":258000.0,"sma_120":246470.83},{"date":"2026-03-04","open":270085,"high":290329,"low":259716,"close":263666,"volume":463608,"rsi_14":53.87,"sma_20":282125.0,"sma_60":258241.67,"sma_120":246816.67},{"date":"2026-03-05","open":286872,"high":290822,"low":277491,"close":279466,"volume":358185,"rsi_14":55.99,"sma_20":282775.0,"sma_60":258833.33,"sma_120":247341.67},{"date":"2026-03-06","open":286379,"high":304154,"low":281935,"close":302179,"volume":385098,"rsi_14":59.81,"sma_20":284375.0,"sma_60":259850.0,"sma_120":248125.0},{"date":"2026-03-09","open":287366,"high":304648,"low":280454,"close":292798,"volume":279116,"rsi_14":54.57,"sma_20":285600.0,"sma_60":260666.67,"sma_120":248783.33},{"date":"2026-03-10","open":304154,"high":309091,"low":295760,"close":297735,"volume":231145,"rsi_14":55.96,"sma_20":287475.0,"sma_60":261450.0,"sma_120":249500.0},{"date":"2026-03-11","open":306129,"high":327360,"low":304154,"close":315017,"volume":453117,"rsi_14":63.74,"sma_20":289525.0,"sma_60":262275.0,"sma_120":250300.0},{"date":"2026-03-12","open":314523,"high":320448,"low":310079,"close":318473,"volume":180966,"rsi_14":61.49,"sma_20":292825.0,"sma_60":263316.67,"sma_120":251070.83},{"date":"2026-03-13","open":312548,"high":342667,"low":310079,"close":338223,"volume":422239,"rsi_14":65.17,"sma_20":296650.0,"sma_60":264825.0,"sma_120":252029.17},{"date":"2026-03-16","open":337729,"high":343654,"low":314523,"close":324398,"volume":289713,"rsi_14":58.47,"sma_20":299300.0,"sma_60":268583.33,"sma_120":257116.67},{"date":"2026-03-17","open":327360,"high":350567,"low":326867,"close":344642,"volume":348466,"rsi_14":63.43,"sma_20":302650.0,"sma_60":267766.67,"sma_120":253945.83},{"date":"2026-03-18","open":353036,"high":362417,"low":344642,"close":357480,"volume":259243,"rsi_14":64.49,"sma_20":306650.0,"sma_60":269616.67,"sma_120":255166.67},{"date":"2026-03-19","open":355505,"high":370317,"low":350567,"close":364392,"volume":294185,"rsi_14":63.07,"sma_20":311500.0,"sma_60":271366.67,"sma_120":256466.67},{"date":"2026-03-20","open":368342,"high":372292,"low":353530,"close":355011,"volume":613380,"rsi_14":61.52,"sma_20":315200.0,"sma_60":273083.33,"sma_120":257654.17},{"date":"2026-03-23","open":341679,"high":344642,"low":316992,"close":320448,"volume":496457,"rsi_14":59.2,"sma_20":317000.0,"sma_60":274433.33,"sma_120":258550.0},{"date":"2026-03-24","open":335754,"high":337729,"low":325879,"close":328348,"volume":182205,"rsi_14":66.25,"sma_20":318750.0,"sma_60":275925.0,"sma_120":259458.33},{"date":"2026-03-25","open":333779,"high":338717,"low":316992,"close":324398,"volume":373318,"rsi_14":62.01,"sma_20":320425.0,"sma_60":277333.33,"sma_120":260320.83},{"date":"2026-03-26","open":328348,"high":328348,"low":303166,"close":306129,"volume":406923,"rsi_14":51.08,"sma_20":320825.0,"sma_60":278566.67,"sma_120":261087.5},{"date":"2026-03-27","open":303660,"high":324892,"low":303166,"close":322917,"volume":225222,"rsi_14":57.92,"sma_20":321325.0,"sma_60":280133.33,"sma_120":262000.0},{"date":"2026-03-30","open":316468,"high":330853,"low":311508,"close":323413,"volume":315417,"rsi_14":56.5,"sma_20":322000.0,"sma_60":281733.33,"sma_120":262854.17},{"date":"2026-03-31","open":325893,"high":346230,"low":315476,"close":334325,"volume":455881,"rsi_14":54.95,"sma_20":324575.0,"sma_60":283441.67,"sma_120":263787.5},{"date":"2026-04-01","open":342258,"high":344236,"low":324947,"close":340774,"volume":298013,"rsi_14":55.91,"sma_20":328450.0,"sma_60":285333.33,"sma_120":264604.17},{"date":"2026-04-02","open":343254,"high":355655,"low":329861,"close":336806,"volume":329312,"rsi_14":49.12,"sma_20":331275.0,"sma_60":287108.33,"sma_120":265350.0},{"date":"2026-04-03","open":341270,"high":342262,"low":323413,"close":324405,"volume":152760,"rsi_14":49.56,"sma_20":332325.0,"sma_60":288641.67,"sma_120":265900.0},{"date":"2026-04-06","open":324901,"high":334325,"low":321429,"close":333333,"volume":147052,"rsi_14":45.89,"sma_20":334300.0,"sma_60":290633.33,"sma_120":266575.0},{"date":"2026-04-07","open":330357,"high":351687,"low":313492,"close":315476,"volume":318902,"rsi_14":36.5,"sma_20":335125.0,"sma_60":292275.0,"sma_120":267083.33},{"date":"2026-04-08","open":329365,"high":337302,"low":315476,"close":332837,"volume":393643,"rsi_14":40.35,"sma_20":335950.0,"sma_60":294250.0,"sma_120":267720.83},{"date":"2026-04-09","open":354167,"high":381944,"low":350694,"close":362599,"volume":868166,"rsi_14":51.55,"sma_20":338100.0,"sma_60":296533.33,"sma_120":268708.33},{"date":"2026-04-10","open":370040,"high":392857,"low":369048,"close":389881,"volume":496536,"rsi_14":68.36,"sma_20":340625.0,"sma_60":299366.67,"sma_120":269916.67},{"date":"2026-04-13","open":391865,"high":405258,"low":383929,"close":396329,"volume":286905,"rsi_14":68.11,"sma_20":344175.0,"sma_60":302300.0,"sma_120":271225.0},{"date":"2026-04-14","open":396329,"high":398810,"low":378472,"close":382936,"volume":519651,"rsi_14":64.78,"sma_20":346025.0,"sma_60":304900.0,"sma_120":272445.83},{"date":"2026-04-15","open":383433,"high":410218,"low":383433,"close":409722,"volume":414029,"rsi_14":75.37,"sma_20":348575.0,"sma_60":307825.0,"sma_120":273933.33},{"date":"2026-04-16","open":412698,"high":413690,"low":398313,"close":411210,"volume":161094,"rsi_14":73.33,"sma_20":350850.0,"sma_60":310725.0,"sma_120":275458.33},{"date":"2026-04-17","open":411210,"high":421627,"low":407738,"close":416171,"volume":144741,"rsi_14":74.41,"sma_20":353850.0,"sma_60":313766.67,"sma_120":276983.33},{"date":"2026-04-20","open":420635,"high":420635,"low":408730,"close":411210,"volume":165482,"rsi_14":70.89,"sma_20":358350.0,"sma_60":316558.33,"sma_120":278416.67},{"date":"2026-04-21","open":413690,"high":422619,"low":404762,"close":406746,"volume":202109,"rsi_14":67.95,"sma_20":362225.0,"sma_60":319116.67,"sma_120":279845.83},{"date":"2026-04-22","open":418651,"high":437500,"low":414683,"close":430556,"volume":303221,"rsi_14":73.45,"sma_20":367500.0,"sma_60":321583.33,"sma_120":281441.67},{"date":"2026-04-23","open":446429,"high":453373,"low":423115,"close":432540,"volume":291711,"rsi_14":78.53,"sma_20":373800.0,"sma_60":324241.67,"sma_120":283020.83},{"date":"2026-04-24","open":446429,"high":446925,"low":434524,"close":446429,"volume":212848,"rsi_14":79.08,"sma_20":379950.0,"sma_60":327108.33,"sma_120":284779.17},{"date":"2026-04-27","open":449405,"high":451885,"low":442956,"close":445436,"volume":142056,"rsi_14":86.59,"sma_20":386100.0,"sma_60":329991.67,"sma_120":286408.33},{"date":"2026-04-28","open":443948,"high":464286,"low":440972,"close":455357,"volume":186917,"rsi_14":86.01,"sma_20":392200.0,"sma_60":333125.0,"sma_120":288108.33},{"date":"2026-04-29","open":461310,"high":465774,"low":442956,"close":447421,"volume":200648,"rsi_14":78.6,"sma_20":397525.0,"sma_60":336033.33,"sma_120":289783.33},{"date":"2026-04-30","open":445436,"high":448909,"low":418651,"close":421131,"volume":365671,"rsi_14":64.98,"sma_20":417875.0,"sma_60":364208.33,"sma_120":341187.5},{"date":"2026-05-04","open":431548,"high":439484,"low":413194,"close":425099,"volume":341305,"rsi_14":59.93,"sma_20":406850.0,"sma_60":341183.33,"sma_120":292225.0},{"date":"2026-05-06","open":424603,"high":425595,"low":407738,"close":418651,"volume":507545,"rsi_14":62.95,"sma_20":411150.0,"sma_60":343683.33,"sma_120":293791.67},{"date":"2026-05-07","open":427579,"high":431548,"low":389385,"close":398313,"volume":696888,"rsi_14":45.66,"sma_20":415325.0,"sma_60":345975.0,"sma_120":295187.5},{"date":"2026-05-08","open":419147,"high":444940,"low":408730,"close":430556,"volume":597082,"rsi_14":55.96,"sma_20":420250.0,"sma_60":348575.0,"sma_120":296966.67},{"date":"2026-05-11","open":442460,"high":469246,"low":428571,"close":434524,"volume":494206,"rsi_14":55.69,"sma_20":423875.0,"sma_60":351600.0,"sma_120":298845.83},{"date":"2026-05-12","open":437500,"high":437996,"low":393849,"close":412202,"volume":324600,"rsi_14":50.28,"sma_20":425000.0,"sma_60":354091.67,"sma_120":300550.0},{"date":"2026-05-13","open":420635,"high":426091,"low":393849,"close":398810,"volume":321267,"rsi_14":47.88,"sma_20":425125.0,"sma_60":356200.0,"sma_120":302120.83},{"date":"2026-05-14","open":405754,"high":428571,"low":405258,"close":421627,"volume":302102,"rsi_14":47.61,"sma_20":427075.0,"sma_60":358583.33,"sma_120":303833.33},{"date":"2026-05-15","open":424603,"high":433532,"low":394345,"close":400794,"volume":235935,"rsi_14":42.27,"sma_20":426625.0,"sma_60":360616.67,"sma_120":305379.17},{"date":"2026-05-18","open":401786,"high":405754,"low":384921,"close":398810,"volume":195060,"rsi_14":37.69,"sma_20":426000.0,"sma_60":362783.33,"sma_120":306937.5},{"date":"2026-05-19","open":399306,"high":405754,"low":386905,"close":394345,"volume":176938,"rsi_14":37.03,"sma_20":424900.0,"sma_60":364650.0,"sma_120":308379.17},{"date":"2026-05-20","open":398313,"high":400298,"low":371032,"close":386905,"volume":202769,"rsi_14":32.4,"sma_20":423675.0,"sma_60":366341.67,"sma_120":309654.17},{"date":"2026-05-21","open":392857,"high":401786,"low":389385,"close":396329,"volume":222357,"rsi_14":36.96,"sma_20":423150.0,"sma_60":368041.67,"sma_120":311000.0},{"date":"2026-05-22","open":407738,"high":423611,"low":384425,"close":387897,"volume":272303,"rsi_14":40.67,"sma_20":421000.0,"sma_60":369641.67,"sma_120":312195.83},{"date":"2026-05-26","open":394841,"high":401786,"low":384425,"close":386409,"volume":301095,"rsi_14":38.98,"sma_20":418675.0,"sma_60":371100.0,"sma_120":313354.17},{"date":"2026-05-27","open":384921,"high":391369,"low":374504,"close":381944,"volume":277932,"rsi_14":39.43,"sma_20":415425.0,"sma_60":372233.33,"sma_120":314479.17},{"date":"2026-05-28","open":386905,"high":403274,"low":385913,"close":397321,"volume":399507,"rsi_14":49.71,"sma_20":413000.0,"sma_60":373700.0,"sma_120":315600.0},{"date":"2026-05-29","open":393353,"high":395833,"low":375992,"close":392361,"volume":552743,"rsi_14":36.49,"sma_20":409825.0,"sma_60":375533.33,"sma_120":316766.67},{"date":"2026-06-01","open":392857,"high":426091,"low":391369,"close":423115,"volume":700120,"rsi_14":46.61,"sma_20":408600.0,"sma_60":378191.67,"sma_120":318216.67},{"date":"2026-06-02","open":421627,"high":421627,"low":391865,"close":397817,"volume":255259,"rsi_14":45.8,"sma_20":407425.0,"sma_60":380158.33,"sma_120":319495.83},{"date":"2026-06-04","open":414683,"high":422123,"low":399802,"close":401786,"volume":254543,"rsi_14":50.92,"sma_20":406250.0,"sma_60":381808.33,"sma_120":320829.17},{"date":"2026-06-05","open":408730,"high":413194,"low":372520,"close":385913,"volume":270942,"rsi_14":38.46,"sma_20":404600.0,"sma_60":383350.0,"sma_120":322008.33},{"date":"2026-06-08","open":359623,"high":376488,"low":356151,"close":363095,"volume":164759,"rsi_14":37.97,"sma_20":402825.0,"sma_60":384425.0,"sma_120":322937.5},{"date":"2026-06-09","open":369048,"high":405754,"low":369048,"close":401786,"volume":286296,"rsi_14":50.77,"sma_20":401375.0,"sma_60":385858.33,"sma_120":324066.67},{"date":"2026-06-10","open":398313,"high":419643,"low":396329,"close":407242,"volume":244311,"rsi_14":53.32,"sma_20":400000.0,"sma_60":387325.0,"sma_120":325320.83},{"date":"2026-06-11","open":403770,"high":412698,"low":399802,"close":407242,"volume":374470,"rsi_14":55.44,"sma_20":399750.0,"sma_60":388458.33,"sma_120":326641.67},{"date":"2026-06-12","open":413194,"high":419643,"low":388393,"close":390873,"volume":221041,"rsi_14":48.59,"sma_20":399350.0,"sma_60":389550.0,"sma_120":327812.5},{"date":"2026-06-15","open":400794,"high":423115,"low":391865,"close":412698,"volume":191462,"rsi_14":55.98,"sma_20":398900.0,"sma_60":390666.67,"sma_120":329216.67},{"date":"2026-06-16","open":412698,"high":439484,"low":395337,"close":396329,"volume":328075,"rsi_14":52.23,"sma_20":398675.0,"sma_60":391291.67,"sma_120":330454.17},{"date":"2026-06-17","open":412698,"high":419147,"low":396329,"close":405258,"volume":210807,"rsi_14":57.41,"sma_20":401225.0,"sma_60":398866.67,"sma_120":339500.0},{"date":"2026-06-18","open":405754,"high":406250,"low":371528,"close":375000,"volume":403575,"rsi_14":45.38,"sma_20":398025.0,"sma_60":392258.33,"sma_120":332670.83},{"date":"2026-06-19","open":380456,"high":392857,"low":371528,"close":382440,"volume":235271,"rsi_14":47.97,"sma_20":397800.0,"sma_60":393275.0,"sma_120":333854.17},{"date":"2026-06-22","open":386409,"high":386409,"low":362103,"close":370040,"volume":159830,"rsi_14":38.24,"sma_20":396475.0,"sma_60":393950.0,"sma_120":334937.5},{"date":"2026-06-23","open":374504,"high":386905,"low":349702,"close":352679,"volume":458666,"rsi_14":39.64,"sma_20":394700.0,"sma_60":394400.0,"sma_120":335866.67},{"date":"2026-06-24","open":349702,"high":373264,"low":339782,"close":368056,"volume":309468,"rsi_14":42.64,"sma_20":393775.0,"sma_60":395416.67,"sma_120":336991.67},{"date":"2026-06-25","open":371528,"high":384425,"low":368056,"close":377976,"volume":189664,"rsi_14":48.22,"sma_20":393575.0,"sma_60":396316.67,"sma_120":338225.0},{"date":"2026-06-26","open":377976,"high":377976,"low":348710,"close":360119,"volume":255403,"rsi_14":49.32,"sma_20":391700.0,"sma_60":396933.33,"sma_120":339333.33},{"date":"2026-06-29","open":366071,"high":384921,"low":366071,"close":382936,"volume":226870,"rsi_14":45.34,"sma_20":391225.0,"sma_60":397750.0,"sma_120":340595.83},{"date":"2026-06-30","open":383433,"high":398313,"low":381944,"close":382440,"volume":235023,"rsi_14":43.72,"sma_20":389175.0,"sma_60":398433.33,"sma_120":341883.33},{"date":"2026-07-01","open":386905,"high":408730,"low":382440,"close":404762,"volume":263613,"rsi_14":49.44,"sma_20":389525.0,"sma_60":399575.0,"sma_120":343341.67},{"date":"2026-07-02","open":413690,"high":430059,"low":394345,"close":398810,"volume":492931,"rsi_14":51.9,"sma_20":389375.0,"sma_60":400825.0,"sma_120":344733.33},{"date":"2026-07-03","open":403274,"high":409226,"low":371032,"close":379464,"volume":338841,"rsi_14":41.97,"sma_20":389050.0,"sma_60":401600.0,"sma_120":346116.67},{"date":"2026-07-06","open":383433,"high":398313,"low":362599,"close":375496,"volume":192952,"rsi_14":44.64,"sma_20":389675.0,"sma_60":402608.33,"sma_120":347441.67},{"date":"2026-07-07","open":368056,"high":406746,"low":368056,"close":406746,"volume":413144,"rsi_14":50.34,"sma_20":389925.0,"sma_60":403850.0,"sma_120":349050.0},{"date":"2026-07-08","open":397817,"high":411210,"low":363591,"close":382440,"volume":421108,"rsi_14":51.76,"sma_20":388675.0,"sma_60":404183.33,"sma_120":350358.33},{"date":"2026-07-09","open":394841,"high":396825,"low":357143,"close":362599,"volume":358788,"rsi_14":45.56,"sma_20":386425.0,"sma_60":403725.0,"sma_120":351545.83},{"date":"2026-07-10","open":366071,"high":380952,"low":363095,"close":372024,"volume":177392,"rsi_14":50.45,"sma_20":385475.0,"sma_60":403316.67,"sma_120":352808.33},{"date":"2026-07-13","open":377976,"high":399306,"low":373016,"close":376984,"volume":236838,"rsi_14":55.85,"sma_20":383675.0,"sma_60":403216.67,"sma_120":354058.33},{"date":"2026-07-14","open":380952,"high":381448,"low":358631,"close":372024,"volume":235339,"rsi_14":51.01,"sma_20":382450.0,"sma_60":402583.33,"sma_120":355204.17},{"date":"2026-07-15","open":373016,"high":382440,"low":368552,"close":382440,"volume":197366,"rsi_14":51.13,"sma_20":381300.0,"sma_60":402100.0,"sma_120":356412.5},{"date":"2026-07-16","open":385417,"high":389881,"low":367560,"close":389881,"volume":184615,"rsi_14":57.94,"sma_20":382050.0,"sma_60":401658.33,"sma_120":357712.5},{"date":"2026-07-20","open":383929,"high":385417,"low":361111,"close":365079,"volume":146828,"rsi_14":45.29,"sma_20":381175.0,"sma_60":400883.33,"sma_120":358720.83},{"date":"2026-07-21","open":362103,"high":373016,"low":358135,"close":362103,"volume":131440,"rsi_14":44.7,"sma_20":380775.0,"sma_60":400133.33,"sma_120":359625.0},{"date":"2026-07-22","open":367063,"high":373016,"low":353175,"close":354663,"volume":212384,"rsi_14":35.85,"sma_20":380875.0,"sma_60":398858.33,"sma_120":360220.83},{"date":"2026-07-23","open":354663,"high":370040,"low":349702,"close":367063,"volume":228262,"rsi_14":41.35,"sma_20":380825.0,"sma_60":397758.33,"sma_120":361000.0},{"date":"2026-07-24","open":363095,"high":371032,"low":347718,"close":351190,"volume":203565,"rsi_14":42.15,"sma_20":379475.0,"sma_60":396158.33,"sma_120":361633.33},{"date":"2026-07-27","open":353671,"high":364583,"low":348710,"close":351686,"volume":149869,"rsi_14":43.26,"sma_20":379050.0,"sma_60":394583.33,"sma_120":362287.5},{"date":"2026-07-28","open":348710,"high":349206,"low":326885,"close":330853,"volume":189500,"rsi_14":27.16,"sma_20":376425.0,"sma_60":392491.67,"sma_120":362808.33},{"date":"2026-07-29","open":326389,"high":330853,"low":304067,"close":322421,"volume":407887,"rsi_14":30.03,"sma_20":373400.0,"sma_60":390391.67,"sma_120":363212.5},{"date":"2026-07-30","open":313492,"high":333829,"low":305556,"close":312500,"volume":267118,"rsi_14":32.16,"sma_20":368750.0,"sma_60":388566.67,"sma_120":363587.5},{"date":"2026-07-31","open":321000,"high":327500,"low":310000,"close":320000,"volume":207195,"rsi_14":29.93,"sma_20":364650.0,"sma_60":386758.33,"sma_120":363970.83},{"date":"2026-08-03","open":334000,"high":344000,"low":325500,"close":338000,"volume":338024,"rsi_14":36.0,"sma_20":362425.0,"sma_60":385358.33,"sma_120":364520.83},{"date":"2026-08-04","open":335000,"high":366000,"low":333000,"close":359500,"volume":340969,"rsi_14":45.35,"sma_20":361475.0,"sma_60":384658.33,"sma_120":365316.67},{"date":"2026-08-05","open":363000,"high":376000,"low":336000,"close":357500,"volume":723829,"rsi_14":41.14,"sma_20":358850.0,"sma_60":383383.33,"sma_120":365979.17},{"date":"2026-08-06","open":366000,"high":388500,"low":355500,"close":378000,"volume":620227,"rsi_14":45.61,"sma_20":358475.0,"sma_60":382383.33,"sma_120":366991.67},{"date":"2026-08-07","open":376000,"high":391000,"low":367500,"close":384500,"volume":283369,"rsi_14":55.41,"sma_20":359425.0,"sma_60":381866.67,"sma_120":367979.17},{"date":"2026-08-10","open":382500,"high":396000,"low":373000,"close":387000,"volume":221912,"rsi_14":57.24,"sma_20":360025.0,"sma_60":381616.67,"sma_120":368908.33},{"date":"2026-08-11","open":392500,"high":399000,"low":375500,"close":385500,"volume":267832,"rsi_14":59.59,"sma_20":360300.0,"sma_60":380958.33,"sma_120":369770.83},{"date":"2026-08-12","open":385500,"high":415000,"low":374000,"close":397000,"volume":392355,"rsi_14":59.31,"sma_20":361400.0,"sma_60":380841.67,"sma_120":370729.17},{"date":"2026-08-13","open":394500,"high":424250,"low":391500,"close":399500,"volume":302083,"rsi_14":67.3,"sma_20":362100.0,"sma_60":380800.0,"sma_120":371791.67},{"date":"2026-08-14","open":395000,"high":404000,"low":386000,"close":390500,"volume":215060,"rsi_14":62.86,"sma_20":361975.0,"sma_60":380683.33,"sma_120":372666.67},{"date":"2026-08-18","open":388000,"high":398500,"low":377500,"close":396500,"volume":204722,"rsi_14":75.2,"sma_20":363400.0,"sma_60":380791.67,"sma_120":373566.67},{"date":"2026-08-19","open":386500,"high":394000,"low":380500,"close":383500,"volume":149268,"rsi_14":72.59,"sma_20":364325.0,"sma_60":380525.0,"sma_120":374283.33},{"date":"2026-08-20","open":383000,"high":388000,"low":367500,"close":386000,"volume":361763,"rsi_14":79.1,"sma_20":365750.0,"sma_60":380441.67,"sma_120":375041.67},{"date":"2026-08-21","open":381500,"high":389000,"low":369000,"close":385000,"volume":202610,"rsi_14":77.54,"sma_20":366500.0,"sma_60":380366.67,"sma_120":375733.33},{"date":"2026-08-24","open":386500,"high":415000,"low":385000,"close":409500,"volume":358114,"rsi_14":78.71,"sma_20":369275.0,"sma_60":380775.0,"sma_120":376504.17},{"date":"2026-08-25","open":408000,"high":440500,"low":404000,"close":440500,"volume":511585,"rsi_14":80.22,"sma_20":373575.0,"sma_60":381441.67,"sma_120":377570.83},{"date":"2026-08-26","open":444500,"high":453000,"low":436000,"close":442000,"volume":228002,"rsi_14":81.65,"sma_20":379000.0,"sma_60":382216.67,"sma_120":378875.0},{"date":"2026-08-27","open":440000,"high":448000,"low":427500,"close":434500,"volume":205072,"rsi_14":73.44,"sma_20":384475.0,"sma_60":382350.0,"sma_120":380270.83},{"date":"2026-08-28","open":437000,"high":464500,"low":435500,"close":461500,"volume":351547,"rsi_14":77.3,"sma_20":391800.0,"sma_60":383358.33,"sma_120":381758.33},{"date":"2026-08-31","open":457500,"high":466500,"low":446500,"close":464500,"volume":260372,"rsi_14":77.39,"sma_20":399025.0,"sma_60":384350.0,"sma_120":383079.17},{"date":"2026-09-01","open":464500,"high":475000,"low":430500,"close":432500,"volume":252080,"rsi_14":63.66,"sma_20":403750.0,"sma_60":385075.0,"sma_120":384212.5},{"date":"2026-09-02","open":430000,"high":441500,"low":417500,"close":419000,"volume":167675,"rsi_14":56.32,"sma_20":406725.0,"sma_60":385958.33,"sma_120":385191.67},{"date":"2026-09-03","open":420500,"high":432000,"low":382000,"close":406000,"volume":381281,"rsi_14":51.76,"sma_20":409150.0,"sma_60":385975.0,"sma_120":385916.67},{"date":"2026-09-04","open":407500,"high":412000,"low":392500,"close":394000,"volume":223630,"rsi_14":50.93,"sma_20":409950.0,"sma_60":385700.0,"sma_120":386512.5},{"date":"2026-09-07","open":396000,"high":397000,"low":381000,"close":384000,"volume":292843,"rsi_14":46.74,"sma_20":409925.0,"sma_60":385258.33,"sma_120":386858.33},{"date":"2026-09-08","open":389500,"high":390000,"low":377000,"close":377000,"volume":190660,"rsi_14":48.25,"sma_20":409425.0,"sma_60":384975.0,"sma_120":387262.5},{"date":"2026-09-09","open":380000,"high":383500,"low":364500,"close":368500,"volume":274177,"rsi_14":45.43,"sma_20":408575.0,"sma_60":384183.33,"sma_120":387425.0},{"date":"2026-09-10","open":375000,"high":378000,"low":351000,"close":361000,"volume":305675,"rsi_14":43.94,"sma_20":406775.0,"sma_60":383541.67,"sma_120":387416.67},{"date":"2026-09-11","open":352000,"high":374000,"low":347000,"close":372000,"volume":415191,"rsi_14":39.84,"sma_20":405400.0,"sma_60":382933.33,"sma_120":387441.67},{"date":"2026-09-14","open":381500,"high":381500,"low":363000,"close":363500,"volume":261332,"rsi_14":26.23,"sma_20":404050.0,"sma_60":382691.67,"sma_120":387475.0},{"date":"2026-09-15","open":365500,"high":368500,"low":358000,"close":361000,"volume":172703,"rsi_14":25.15,"sma_20":402275.0,"sma_60":382283.33,"sma_120":387779.17},{"date":"2026-09-16","open":359000,"high":359500,"low":345000,"close":350500,"volume":267003,"rsi_14":24.7,"sma_20":400625.0,"sma_60":381908.33,"sma_120":387929.17},{"date":"2026-09-17","open":353500,"high":366500,"low":350500,"close":355000,"volume":240494,"rsi_14":12.89,"sma_20":399075.0,"sma_60":381900.0,"sma_120":388150.0},{"date":"2026-09-18","open":355000,"high":373500,"low":350500,"close":368000,"volume":302010,"rsi_14":18.57,"sma_20":398225.0,"sma_60":381850.0,"sma_120":388633.33},{"date":"2026-09-21","open":370500,"high":371000,"low":358000,"close":366500,"volume":134043,"rsi_14":23.17,"sma_20":396075.0,"sma_60":381608.33,"sma_120":388962.5},{"date":"2026-09-22","open":364500,"high":367500,"low":358000,"close":362000,"volume":202998,"rsi_14":25.0,"sma_20":392150.0,"sma_60":381591.67,"sma_120":389262.5},{"date":"2026-09-23","open":361500,"high":372500,"low":357000,"close":369000,"volume":186907,"rsi_14":32.87,"sma_20":388500.0,"sma_60":381308.33,"sma_120":389529.17},{"date":"2026-09-28","open":369500,"high":377500,"low":364500,"close":367000,"volume":149143,"rsi_14":36.22,"sma_20":385125.0,"sma_60":381000.0,"sma_120":389716.67},{"date":"2026-09-29","open":371500,"high":371500,"low":358000,"close":362000,"volume":134025,"rsi_14":38.17,"sma_20":380150.0,"sma_60":380233.33,"sma_120":389904.17},{"date":"2026-09-30","open":363500,"high":373000,"low":359000,"close":365000,"volume":184836,"rsi_14":43.26,"sma_20":375175.0,"sma_60":379616.67,"sma_120":390220.83},{"date":"2026-10-01","open":367500,"high":370000,"low":357500,"close":366000,"volume":155507,"rsi_14":48.47,"sma_20":371850.0,"sma_60":379341.67,"sma_120":390470.83},{"date":"2026-10-02","open":370500,"high":376000,"low":363500,"close":367000,"volume":181376,"rsi_14":54.0,"sma_20":369250.0,"sma_60":379150.0,"sma_120":390879.17},{"date":"2026-10-06","open":369500,"high":374000,"low":356500,"close":361500,"volume":334318,"rsi_14":42.45,"sma_20":367025.0,"sma_60":378341.67,"sma_120":391095.83},{"date":"2026-10-07","open":364000,"high":384500,"low":363000,"close":380500,"volume":375758,"rsi_14":60.62,"sma_20":366350.0,"sma_60":378258.33,"sma_120":391220.83},{"date":"2026-10-08","open":375500,"high":380500,"low":361500,"close":369000,"volume":267711,"rsi_14":54.49,"sma_20":365600.0,"sma_60":378316.67,"sma_120":391020.83},{"date":"2026-10-12","open":380000,"high":383500,"low":337500,"close":345500,"volume":449175,"rsi_14":47.55,"sma_20":364025.0,"sma_60":377825.0,"sma_120":390570.83},{"date":"2026-10-13","open":325000,"high":331500,"low":279000,"close":285500,"volume":1254137,"rsi_14":27.94,"sma_20":359875.0,"sma_60":376250.0,"sma_120":389733.33},{"date":"2026-10-14","open":280500,"high":300500,"low":266500,"close":294500,"volume":688650,"rsi_14":26.06,"sma_20":356550.0,"sma_60":374908.33,"sma_120":388745.83},{"date":"2026-10-15","open":280000,"high":301000,"low":278500,"close":294000,"volume":413333,"rsi_14":26.23,"sma_20":352650.0,"sma_60":373383.33,"sma_120":387741.67},{"date":"2026-10-16","open":300500,"high":337000,"low":300500,"close":326500,"volume":391311,"rsi_14":40.17,"sma_20":350800.0,"sma_60":372275.0,"sma_120":386966.67},{"date":"2026-10-19","open":328500,"high":339000,"low":322500,"close":329500,"volume":238370,"rsi_14":38.81,"sma_20":349225.0,"sma_60":371633.33,"sma_120":386258.33},{"date":"2026-10-20","open":323500,"high":329500,"low":303000,"close":305000,"volume":206276,"rsi_14":34.42,"sma_20":346950.0,"sma_60":370633.33,"sma_120":385383.33},{"date":"2026-10-21","open":314000,"high":325500,"low":307000,"close":316000,"volume":191724,"rsi_14":38.78,"sma_20":345000.0,"sma_60":369941.67,"sma_120":384400.0},{"date":"2026-10-22","open":313500,"high":315500,"low":288000,"close":292500,"volume":277534,"rsi_14":33.92,"sma_20":341225.0,"sma_60":368650.0,"sma_120":383204.17},{"date":"2026-10-23","open":292049,"high":298123,"low":282432,"close":283000,"volume":262157}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11544.309999999998,"pbr":16.35,"per":24.51,"roa":12.84,"roe":21.84,"grade":"B","comment":"PER 24.64배, ROE 21.84%","revenue":2294466241679.0,"analysis":"PER 24.6배입니다. ROE 21.8%입니다. 시가총액 10.65조. 매출 2.29조, 영업이익 5692.25억.","eps_basis":"TTM","debt_ratio":0.7006607765780548,"market_cap":10595013713000,"net_income":432197934485.0,"total_debt":454051861816.0,"ttm_window":"2025Q3~2026Q2","gross_margin":79.19,"total_assets":1102085656477.0,"total_equity":648033794661.0,"profit_margin":18.84,"revenue_basis":"TTM","dividend_yield":1.24,"net_income_basis":"TTM","operating_income":569224752607.0,"operating_margin":24.81,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":283000.0,"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":"2024-02-27","close":61412.5273},{"date":"2024-02-28","close":58801.2852},{"date":"2024-02-29","close":57640.7344},{"date":"2024-03-04","close":57930.8711},{"date":"2024-03-05","close":53675.5156},{"date":"2024-03-06","close":55416.3438},{"date":"2024-03-07","close":51160.9883},{"date":"2024-03-08","close":50677.4219},{"date":"2024-03-11","close":48453.0352},{"date":"2024-03-12","close":48743.1719},{"date":"2024-03-13","close":55513.0586},{"date":"2024-03-14","close":56093.332},{"date":"2024-03-15","close":58124.2969},{"date":"2024-03-18","close":55513.0586},{"date":"2024-03-19","close":50580.7148},{"date":"2024-03-20","close":49710.2969},{"date":"2024-03-21","close":50097.1484},{"date":"2024-03-22","close":50000.4375},{"date":"2024-03-25","close":52031.3984},{"date":"2024-03-26","close":51160.9883},{"date":"2024-03-27","close":53868.9414},{"date":"2024-03-28","close":50677.4219},{"date":"2024-03-29","close":48356.3242},{"date":"2024-04-01","close":48549.75},{"date":"2024-04-02","close":49613.5859},{"date":"2024-04-03","close":48549.75},{"date":"2024-04-04","close":48453.0352},{"date":"2024-04-05","close":45068.0938},{"date":"2024-04-08","close":42070.0},{"date":"2024-04-09","close":43037.125},{"date":"2024-04-11","close":45648.3672},{"date":"2024-04-12","close":46712.2031},{"date":"2024-04-15","close":45938.5039},{"date":"2024-04-16","close":45068.0938},{"date":"2024-04-17","close":48743.1719},{"date":"2024-04-18","close":47969.4688},{"date":"2024-04-19","close":46228.6445},{"date":"2024-04-22","close":46131.9297},{"date":"2024-04-23","close":44874.6641},{"date":"2024-04-24","close":45358.2305},{"date":"2024-04-25","close":48356.3242},{"date":"2024-04-26","close":48259.6055},{"date":"2024-04-29","close":52224.8242},{"date":"2024-04-30","close":54932.7812},{"date":"2024-05-02","close":55899.9062},{"date":"2024-05-03","close":57447.3086},{"date":"2024-05-07","close":56770.3164},{"date":"2024-05-08","close":56480.1836},{"date":"2024-05-09","close":61896.0898},{"date":"2024-05-10","close":66054.7344},{"date":"2024-05-13","close":64313.9062},{"date":"2024-05-14","close":64507.332},{"date":"2024-05-16","close":64604.0469},{"date":"2024-05-17","close":64990.8945},{"date":"2024-05-20","close":63927.0547},{"date":"2024-05-21","close":64894.1836},{"date":"2024-05-22","close":61412.5273},{"date":"2024-05-23","close":64120.4805},{"date":"2024-05-24","close":70019.9531},{"date":"2024-05-27","close":68085.7031},{"date":"2024-05-28","close":71277.2188},{"date":"2024-05-29","close":69923.2422},{"date":"2024-05-30","close":69342.9609},{"date":"2024-05-31","close":71470.6484},{"date":"2024-06-03","close":69536.3906},{"date":"2024-06-04","close":63540.2031},{"date":"2024-06-05","close":63056.6406},{"date":"2024-06-07","close":62766.5039},{"date":"2024-06-10","close":64797.4688},{"date":"2024-06-11","close":70019.9531},{"date":"2024-06-12","close":71277.2188},{"date":"2024-06-13","close":71760.7812},{"date":"2024-06-14","close":75435.8594},{"date":"2024-06-17","close":75435.8594},{"date":"2024-06-18","close":75339.1484},{"date":"2024-06-19","close":72727.8984},{"date":"2024-06-20","close":70503.5156},{"date":"2024-06-21","close":77176.6875},{"date":"2024-06-24","close":77370.1172},{"date":"2024-06-25","close":73308.1797},{"date":"2024-06-26","close":77853.6797},{"date":"2024-06-27","close":77660.25},{"date":"2024-06-28","close":76016.1328},{"date":"2024-07-01","close":73501.6016},{"date":"2024-07-02","close":73114.75},{"date":"2024-07-03","close":65474.4609},{"date":"2024-07-04","close":65571.1719},{"date":"2024-07-05","close":61219.1016},{"date":"2024-07-08","close":62186.2266},{"date":"2024-07-09","close":58221.0078},{"date":"2024-07-10","close":58317.7227},{"date":"2024-07-11","close":55803.1914},{"date":"2024-07-12","close":54836.0664},{"date":"2024-07-15","close":56286.7578},{"date":"2024-07-16","close":55609.7695},{"date":"2024-07-17","close":57737.4492},{"date":"2024-07-18","close":56383.4688},{"date":"2024-07-19","close":54449.2188},{"date":"2024-07-22","close":52224.8242},{"date":"2024-07-23","close":54739.3555},{"date":"2024-07-24","close":56867.0312},{"date":"2024-07-25","close":55319.6328},{"date":"2024-07-26","close":53288.6641},{"date":"2024-07-29","close":54739.3555},{"date":"2024-07-30","close":55222.918},{"date":"2024-07-31","close":48453.0352},{"date":"2024-08-01","close":48259.6055},{"date":"2024-08-02","close":44777.9531},{"date":"2024-08-05","close":39652.1836},{"date":"2024-08-06","close":42746.9844},{"date":"2024-08-07","close":42360.1367},{"date":"2024-08-08","close":42166.7109},{"date":"2024-08-09","close":43907.5391},{"date":"2024-08-12","close":47776.043},{"date":"2024-08-13","close":46808.918},{"date":"2024-08-14","close":49420.1641},{"date":"2024-08-16","close":50387.2891},{"date":"2024-08-19","close":50967.5625},{"date":"2024-08-20","close":53191.9531},{"date":"2024-08-21","close":52224.8242},{"date":"2024-08-22","close":50870.8477},{"date":"2024-08-23","close":51160.9883},{"date":"2024-08-26","close":49323.4492},{"date":"2024-08-27","close":48743.1719},{"date":"2024-08-28","close":49516.875},{"date":"2024-08-29","close":49613.5859},{"date":"2024-08-30","close":49710.2969},{"date":"2024-09-02","close":51160.9883},{"date":"2024-09-03","close":55416.3438},{"date":"2024-09-04","close":54062.3672},{"date":"2024-09-05","close":55319.6328},{"date":"2024-09-06","close":55029.4922},{"date":"2024-09-09","close":56190.043},{"date":"2024-09-10","close":53675.5156},{"date":"2024-09-11","close":57060.457},{"date":"2024-09-12","close":56770.3164},{"date":"2024-09-13","close":56963.7422},{"date":"2024-09-19","close":55029.4922},{"date":"2024-09-20","close":55029.4922},{"date":"2024-09-23","close":56383.4688},{"date":"2024-09-24","close":53288.6641},{"date":"2024-09-25","close":50967.5625},{"date":"2024-09-26","close":51451.125},{"date":"2024-09-27","close":49323.4492},{"date":"2024-09-30","close":51547.8398},{"date":"2024-10-02","close":48453.0352},{"date":"2024-10-04","close":50000.4375},{"date":"2024-10-07","close":51064.2734},{"date":"2024-10-08","close":51644.5469},{"date":"2024-10-10","close":52611.6758},{"date":"2024-10-11","close":52708.3867},{"date":"2024-10-14","close":52708.3867},{"date":"2024-10-15","close":51837.9727},{"date":"2024-10-16","close":49903.7227},{"date":"2024-10-17","close":51547.8398},{"date":"2024-10-18","close":51547.8398},{"date":"2024-10-21","close":51547.8398},{"date":"2024-10-22","close":51547.8398},{"date":"2024-10-23","close":51547.8398},{"date":"2024-10-24","close":51547.8398},{"date":"2024-10-25","close":51547.8398},{"date":"2024-10-28","close":51547.8398},{"date":"2024-10-29","close":51547.8398},{"date":"2024-10-30","close":51547.8398},{"date":"2024-10-31","close":48453.0352},{"date":"2024-11-01","close":44777.9531},{"date":"2024-11-04","close":45116.4453},{"date":"2024-11-05","close":46953.9883},{"date":"2024-11-06","close":50484.0},{"date":"2024-11-07","close":50484.0},{"date":"2024-11-08","close":47582.6172},{"date":"2024-11-11","close":45551.6523},{"date":"2024-11-12","close":40667.6641},{"date":"2024-11-13","close":41586.4336},{"date":"2024-11-14","close":40522.5938},{"date":"2024-11-15","close":41538.0781},{"date":"2024-11-18","close":45841.793},{"date":"2024-11-19","close":48356.3242},{"date":"2024-11-20","close":49807.0117},{"date":"2024-11-21","close":47485.9062},{"date":"2024-11-22","close":49710.2969},{"date":"2024-11-25","close":51354.4141},{"date":"2024-11-26","close":49807.0117},{"date":"2024-11-27","close":49516.875},{"date":"2024-11-28","close":49710.2969},{"date":"2024-11-29","close":47630.9766},{"date":"2024-12-02","close":47340.8398},{"date":"2024-12-03","close":50870.8477},{"date":"2024-12-04","close":49420.1641},{"date":"2024-12-05","close":51837.9727},{"date":"2024-12-06","close":52031.3984},{"date":"2024-12-09","close":48839.8828},{"date":"2024-12-10","close":52128.1133},{"date":"2024-12-11","close":53095.2383},{"date":"2024-12-12","close":53482.0938},{"date":"2024-12-13","close":52031.3984},{"date":"2024-12-16","close":52514.9648},{"date":"2024-12-17","close":51064.2734},{"date":"2024-12-18","close":49903.7227},{"date":"2024-12-19","close":47872.7539},{"date":"2024-12-20","close":45696.7188},{"date":"2024-12-23","close":46567.1367},{"date":"2024-12-24","close":49226.7383},{"date":"2024-12-26","close":48549.75},{"date":"2024-12-27","close":47389.1953},{"date":"2024-12-30","close":48356.3242},{"date":"2025-01-02","close":49420.1641},{"date":"2025-01-03","close":52321.5391},{"date":"2025-01-06","close":52514.9648},{"date":"2025-01-07","close":52901.8125},{"date":"2025-01-08","close":53578.8086},{"date":"2025-01-09","close":52418.25},{"date":"2025-01-10","close":50387.2891},{"date":"2025-01-13","close":50580.7148},{"date":"2025-01-14","close":49613.5859},{"date":"2025-01-15","close":48549.75},{"date":"2025-01-16","close":49226.7383},{"date":"2025-01-17","close":48646.457},{"date":"2025-01-20","close":47969.4688},{"date":"2025-01-21","close":47921.1133},{"date":"2025-01-22","close":48066.1797},{"date":"2025-01-23","close":45648.3672},{"date":"2025-01-24","close":45164.8047},{"date":"2025-01-31","close":44681.2383},{"date":"2025-02-03","close":40619.3086},{"date":"2025-02-04","close":43617.4023},{"date":"2025-02-05","close":45938.5039},{"date":"2025-02-06","close":47485.9062},{"date":"2025-02-07","close":47872.7539},{"date":"2025-02-10","close":46760.5625},{"date":"2025-02-11","close":49807.0117},{"date":"2025-02-12","close":50290.5742},{"date":"2025-02-13","close":50967.5625},{"date":"2025-02-14","close":52031.3984},{"date":"2025-02-17","close":53482.0938},{"date":"2025-02-18","close":52224.8242},{"date":"2025-02-19","close":52708.3867},{"date":"2025-02-20","close":52224.8242},{"date":"2025-02-21","close":53772.2305},{"date":"2025-02-24","close":52514.9648},{"date":"2025-02-25","close":53482.0938},{"date":"2025-02-26","close":52321.5391},{"date":"2025-02-27","close":58124.2969},{"date":"2025-02-28","close":56867.0312},{"date":"2025-03-04","close":57544.0234},{"date":"2025-03-05","close":61315.8164},{"date":"2025-03-06","close":62573.0781},{"date":"2025-03-07","close":61702.668},{"date":"2025-03-10","close":63153.3516},{"date":"2025-03-11","close":63636.9219},{"date":"2025-03-12","close":65281.0312},{"date":"2025-03-13","close":65474.4609},{"date":"2025-03-14","close":65184.3164},{"date":"2025-03-17","close":66828.4297},{"date":"2025-03-18","close":64700.7578},{"date":"2025-03-19","close":64604.0469},{"date":"2025-03-20","close":66441.5859},{"date":"2025-03-21","close":65571.1719},{"date":"2025-03-24","close":66635.0078},{"date":"2025-03-25","close":66538.2969},{"date":"2025-03-26","close":67505.4297},{"date":"2025-03-27","close":68956.1094},{"date":"2025-03-28","close":67988.9844},{"date":"2025-03-31","close":67505.4297},{"date":"2025-04-01","close":68375.8359},{"date":"2025-04-02","close":62282.9414},{"date":"2025-04-03","close":61799.3789},{"date":"2025-04-04","close":62186.2266},{"date":"2025-04-07","close":60155.2617},{"date":"2025-04-08","close":60348.6875},{"date":"2025-04-09","close":60832.25},{"date":"2025-04-10","close":63733.6328},{"date":"2025-04-11","close":65571.1719},{"date":"2025-04-14","close":65377.7422},{"date":"2025-04-15","close":63636.9219},{"date":"2025-04-16","close":66151.4531},{"date":"2025-04-17","close":69149.5312},{"date":"2025-04-18","close":69633.1016},{"date":"2025-04-21","close":69342.9609},{"date":"2025-04-22","close":69342.9609},{"date":"2025-04-23","close":68762.6797},{"date":"2025-04-24","close":72341.0547},{"date":"2025-04-25","close":72437.7734},{"date":"2025-04-28","close":72534.4844},{"date":"2025-04-29","close":73888.4609},{"date":"2025-04-30","close":72824.6172},{"date":"2025-05-02","close":73695.0312},{"date":"2025-05-07","close":73888.4609},{"date":"2025-05-08","close":95165.2344},{"date":"2025-05-09","close":99323.875},{"date":"2025-05-12","close":99130.4609},{"date":"2025-05-13","close":105513.4922},{"date":"2025-05-14","close":105803.625},{"date":"2025-05-15","close":106867.4688},{"date":"2025-05-16","close":108898.4375},{"date":"2025-05-19","close":110058.9844},{"date":"2025-05-20","close":109381.9922},{"date":"2025-05-21","close":111026.1172},{"date":"2025-05-22","close":110155.6953},{"date":"2025-05-23","close":107834.5938},{"date":"2025-05-26","close":106287.1953},{"date":"2025-05-27","close":114314.3359},{"date":"2025-05-28","close":111509.6719},{"date":"2025-05-29","close":110542.5469},{"date":"2025-05-30","close":111509.6719},{"date":"2025-06-02","close":119149.9766},{"date":"2025-06-04","close":120697.375},{"date":"2025-06-05","close":116828.8672},{"date":"2025-06-09","close":123695.4688},{"date":"2025-06-10","close":124759.3047},{"date":"2025-06-11","close":131529.1875},{"date":"2025-06-12","close":130658.7734},{"date":"2025-06-13","close":126693.5547},{"date":"2025-06-16","close":128240.9609},{"date":"2025-06-17","close":126886.9844},{"date":"2025-06-18","close":129208.0938},{"date":"2025-06-19","close":132496.3281},{"date":"2025-06-20","close":135204.2656},{"date":"2025-06-23","close":136558.2656},{"date":"2025-06-24","close":136558.2656},{"date":"2025-06-25","close":146616.3594},{"date":"2025-06-26","close":144391.9688},{"date":"2025-06-27","close":143811.7031},{"date":"2025-06-30","close":149130.9062},{"date":"2025-07-01","close":149130.9062},{"date":"2025-07-02","close":141780.7188},{"date":"2025-07-03","close":141877.4531},{"date":"2025-07-04","close":133270.0156},{"date":"2025-07-07","close":144585.4062},{"date":"2025-07-08","close":155900.7812},{"date":"2025-07-09","close":157931.75},{"date":"2025-07-10","close":155513.9375},{"date":"2025-07-11","close":160833.125},{"date":"2025-07-14","close":168473.4219},{"date":"2025-07-15","close":170310.9688},{"date":"2025-07-16","close":166539.1719},{"date":"2025-07-17","close":171955.0781},{"date":"2025-07-18","close":164411.5},{"date":"2025-07-21","close":166442.4531},{"date":"2025-07-22","close":171955.0781},{"date":"2025-07-23","close":173405.75},{"date":"2025-07-24","close":168183.2969},{"date":"2025-07-25","close":169555.9219},{"date":"2025-07-28","close":165408.3906},{"date":"2025-07-29","close":179036.0469},{"date":"2025-07-30","close":172419.7188},{"date":"2025-07-31","close":181406.0938},{"date":"2025-08-01","close":169852.1719},{"date":"2025-08-04","close":176369.7656},{"date":"2025-08-05","close":184961.1406},{"date":"2025-08-06","close":205896.4062},{"date":"2025-08-07","close":216759.0312},{"date":"2025-08-08","close":227127.9219},{"date":"2025-08-11","close":223177.875},{"date":"2025-08-12","close":216759.0312},{"date":"2025-08-13","close":205896.4062},{"date":"2025-08-14","close":210833.9688},{"date":"2025-08-18","close":211821.4688},{"date":"2025-08-19","close":214290.25},{"date":"2025-08-20","close":210340.2031},{"date":"2025-08-21","close":215771.5312},{"date":"2025-08-22","close":225152.8906},{"date":"2025-08-25","close":223177.875},{"date":"2025-08-26","close":222684.1094},{"date":"2025-08-27","close":216265.2812},{"date":"2025-08-28","close":220709.0938},{"date":"2025-08-29","close":224165.3906},{"date":"2025-09-01","close":222684.1094},{"date":"2025-09-02","close":217252.7969},{"date":"2025-09-03","close":209352.6875},{"date":"2025-09-04","close":214784.0156},{"date":"2025-09-05","close":212808.9844},{"date":"2025-09-08","close":220215.3281},{"date":"2025-09-09","close":227127.9219},{"date":"2025-09-10","close":224659.1406},{"date":"2025-09-11","close":226634.1719},{"date":"2025-09-12","close":215277.7656},{"date":"2025-09-15","close":212808.9844},{"date":"2025-09-16","close":210340.2031},{"date":"2025-09-17","close":214290.25},{"date":"2025-09-18","close":212808.9844},{"date":"2025-09-19","close":223500.0},{"date":"2025-09-22","close":222190.3594},{"date":"2025-09-23","close":215277.7656},{"date":"2025-09-24","close":214784.0156},{"date":"2025-09-25","close":220709.0938},{"date":"2025-09-26","close":222190.3594},{"date":"2025-09-29","close":243421.8906},{"date":"2025-09-30","close":246878.1719},{"date":"2025-10-01","close":257740.8125},{"date":"2025-10-02","close":251815.7344},{"date":"2025-10-10","close":253790.7656},{"date":"2025-10-13","close":255765.7812},{"date":"2025-10-14","close":243915.6406},{"date":"2025-10-15","close":244903.1406},{"date":"2025-10-16","close":239471.8281},{"date":"2025-10-17","close":236509.2969},{"date":"2025-10-20","close":231571.7344},{"date":"2025-10-21","close":228609.1875},{"date":"2025-10-22","close":233546.7656},{"date":"2025-10-23","close":239471.8281},{"date":"2025-10-24","close":235521.7656},{"date":"2025-10-27","close":239471.8281},{"date":"2025-10-28","close":243421.8906},{"date":"2025-10-29","close":236015.5469},{"date":"2025-10-30","close":250334.4688},{"date":"2025-10-31","close":251815.7344},{"date":"2025-11-03","close":269097.2188},{"date":"2025-11-04","close":272553.5},{"date":"2025-11-05","close":258234.5625},{"date":"2025-11-06","close":231077.9688},{"date":"2025-11-07","close":231077.9688},{"date":"2025-11-10","close":217746.5469},{"date":"2025-11-11","close":209846.4375},{"date":"2025-11-12","close":208365.1875},{"date":"2025-11-13","close":210833.9688},{"date":"2025-11-14","close":216759.0312},{"date":"2025-11-17","close":215771.5312},{"date":"2025-11-18","close":212315.2188},{"date":"2025-11-19","close":221696.5938},{"date":"2025-11-20","close":234040.5156},{"date":"2025-11-21","close":235028.0156},{"date":"2025-11-24","close":244409.3906},{"date":"2025-11-25","close":247371.9219},{"date":"2025-11-26","close":246878.1719},{"date":"2025-11-27","close":262678.375},{"date":"2025-11-28","close":252309.5},{"date":"2025-12-01","close":249346.9531},{"date":"2025-12-02","close":244409.3906},{"date":"2025-12-03","close":241940.6094},{"date":"2025-12-04","close":244409.3906},{"date":"2025-12-05","close":251321.9844},{"date":"2025-12-08","close":266134.6562},{"date":"2025-12-09","close":256753.2969},{"date":"2025-12-10","close":248853.2031},{"date":"2025-12-11","close":250334.4688},{"date":"2025-12-12","close":244409.3906},{"date":"2025-12-15","close":247865.6875},{"date":"2025-12-16","close":260703.3594},{"date":"2025-12-17","close":253297.0},{"date":"2025-12-18","close":240459.3438},{"date":"2025-12-19","close":239965.5781},{"date":"2025-12-22","close":240953.0938},{"date":"2025-12-23","close":233053.0},{"date":"2025-12-24","close":230090.4531},{"date":"2025-12-26","close":227127.9219},{"date":"2025-12-29","close":231571.7188},{"date":"2025-12-30","close":228115.4219},{"date":"2026-01-02","close":230090.4531},{"date":"2026-01-05","close":232065.4688},{"date":"2026-01-06","close":213796.5},{"date":"2026-01-07","close":216759.0469},{"date":"2026-01-08","close":214290.25},{"date":"2026-01-09","close":225646.6562},{"date":"2026-01-12","close":220215.3281},{"date":"2026-01-13","close":220709.0938},{"date":"2026-01-14","close":227127.9219},{"date":"2026-01-15","close":234534.2656},{"date":"2026-01-16","close":237496.8125},{"date":"2026-01-19","close":234040.5156},{"date":"2026-01-20","close":243915.625},{"date":"2026-01-21","close":253297.0156},{"date":"2026-01-22","close":282428.625},{"date":"2026-01-23","close":273047.2812},{"date":"2026-01-26","close":274528.5312},{"date":"2026-01-27","close":272553.5312},{"date":"2026-01-28","close":267615.9375},{"date":"2026-01-29","close":273047.2812},{"date":"2026-01-30","close":266628.4062},{"date":"2026-02-02","close":270578.4688},{"date":"2026-02-03","close":268603.4375},{"date":"2026-02-04","close":260703.3438},{"date":"2026-02-05","close":274528.5312},{"date":"2026-02-06","close":253297.0156},{"date":"2026-02-09","close":262678.375},{"date":"2026-02-10","close":272059.7188},{"date":"2026-02-11","close":278478.5938},{"date":"2026-02-12","close":278478.5938},{"date":"2026-02-13","close":268603.4375},{"date":"2026-02-19","close":281934.875},{"date":"2026-02-20","close":284897.4062},{"date":"2026-02-23","close":293785.0312},{"date":"2026-02-24","close":291316.25},{"date":"2026-02-25","close":298228.8125},{"date":"2026-02-26","close":313041.5312},{"date":"2026-02-27","close":308597.7188},{"date":"2026-03-03","close":281934.875},{"date":"2026-03-04","close":263665.875},{"date":"2026-03-05","close":279466.0938},{"date":"2026-03-06","close":302178.875},{"date":"2026-03-09","close":292797.5},{"date":"2026-03-10","close":297735.0625},{"date":"2026-03-11","close":315016.5625},{"date":"2026-03-12","close":318472.8438},{"date":"2026-03-13","close":338223.125},{"date":"2026-03-16","close":324397.9062},{"date":"2026-03-17","close":344641.9375},{"date":"2026-03-18","close":357479.5938},{"date":"2026-03-19","close":364392.1875},{"date":"2026-03-20","close":355010.8125},{"date":"2026-03-23","close":320447.875},{"date":"2026-03-24","close":328347.9688},{"date":"2026-03-25","close":324397.9062},{"date":"2026-03-26","close":306128.9375},{"date":"2026-03-27","close":322916.6562},{"date":"2026-03-30","close":323412.6875},{"date":"2026-03-31","close":334325.375},{"date":"2026-04-01","close":340773.8125},{"date":"2026-04-02","close":336805.5312},{"date":"2026-04-03","close":324404.75},{"date":"2026-04-06","close":333333.3125},{"date":"2026-04-07","close":315476.1875},{"date":"2026-04-08","close":332837.2812},{"date":"2026-04-09","close":362599.1875},{"date":"2026-04-10","close":389880.9375},{"date":"2026-04-13","close":396329.3438},{"date":"2026-04-14","close":382936.5},{"date":"2026-04-15","close":409722.2188},{"date":"2026-04-16","close":411210.3125},{"date":"2026-04-17","close":416170.625},{"date":"2026-04-20","close":411210.3125},{"date":"2026-04-21","close":406746.0312},{"date":"2026-04-22","close":430555.5312},{"date":"2026-04-23","close":432539.6562},{"date":"2026-04-24","close":446428.5625},{"date":"2026-04-27","close":445436.5},{"date":"2026-04-28","close":455357.125},{"date":"2026-04-29","close":447420.625},{"date":"2026-04-30","close":421130.9375},{"date":"2026-05-04","close":425099.1875},{"date":"2026-05-06","close":418650.7812},{"date":"2026-05-07","close":398313.4688},{"date":"2026-05-08","close":430555.5312},{"date":"2026-05-11","close":434523.7812},{"date":"2026-05-12","close":412202.375},{"date":"2026-05-13","close":398809.5},{"date":"2026-05-14","close":421626.9688},{"date":"2026-05-15","close":400793.625},{"date":"2026-05-18","close":398809.5},{"date":"2026-05-19","close":394345.2188},{"date":"2026-05-20","close":386904.75},{"date":"2026-05-21","close":396329.3438},{"date":"2026-05-22","close":387896.8125},{"date":"2026-05-26","close":386408.7188},{"date":"2026-05-27","close":381944.4375},{"date":"2026-05-28","close":397321.4062},{"date":"2026-05-29","close":392361.0938},{"date":"2026-06-01","close":423115.0625},{"date":"2026-06-02","close":397817.4375},{"date":"2026-06-04","close":401785.6875},{"date":"2026-06-05","close":385912.6875},{"date":"2026-06-08","close":363095.2188},{"date":"2026-06-09","close":401785.6875},{"date":"2026-06-10","close":407242.0625},{"date":"2026-06-11","close":407242.0625},{"date":"2026-06-12","close":390873.0},{"date":"2026-06-15","close":412698.4062},{"date":"2026-06-16","close":396329.3438},{"date":"2026-06-17","close":405257.9375},{"date":"2026-06-18","close":375000.0},{"date":"2026-06-19","close":382440.4688},{"date":"2026-06-22","close":370039.6562},{"date":"2026-06-23","close":352678.5625},{"date":"2026-06-24","close":368055.5312},{"date":"2026-06-25","close":377976.1875},{"date":"2026-06-26","close":360119.0312},{"date":"2026-06-29","close":382936.5},{"date":"2026-06-30","close":382440.4688},{"date":"2026-07-01","close":404761.9062},{"date":"2026-07-02","close":398809.5},{"date":"2026-07-03","close":379464.2812},{"date":"2026-07-06","close":375496.0312},{"date":"2026-07-07","close":406746.0312},{"date":"2026-07-08","close":382440.4688},{"date":"2026-07-09","close":362599.1875},{"date":"2026-07-10","close":372023.8125},{"date":"2026-07-13","close":376984.125},{"date":"2026-07-14","close":372023.8125},{"date":"2026-07-15","close":382440.4688},{"date":"2026-07-16","close":389880.9375},{"date":"2026-07-20","close":365079.3438},{"date":"2026-07-21","close":362103.1562},{"date":"2026-07-22","close":354662.6875},{"date":"2026-07-23","close":367063.4688},{"date":"2026-07-24","close":351190.4688},{"date":"2026-07-27","close":351686.5},{"date":"2026-07-28","close":330853.1562},{"date":"2026-07-29","close":322420.625},{"date":"2026-07-30","close":312500.0},{"date":"2026-07-31","close":320000.0},{"date":"2026-08-03","close":338000.0},{"date":"2026-08-04","close":359500.0},{"date":"2026-08-05","close":357500.0},{"date":"2026-08-06","close":378000.0},{"date":"2026-08-07","close":384500.0},{"date":"2026-08-10","close":387000.0},{"date":"2026-08-11","close":385500.0},{"date":"2026-08-12","close":397000.0},{"date":"2026-08-13","close":399500.0},{"date":"2026-08-14","close":390500.0},{"date":"2026-08-18","close":396500.0},{"date":"2026-08-19","close":383500.0},{"date":"2026-08-20","close":386000.0},{"date":"2026-08-21","close":385000.0},{"date":"2026-08-24","close":409500.0},{"date":"2026-08-25","close":440500.0},{"date":"2026-08-26","close":442000.0},{"date":"2026-08-27","close":434500.0},{"date":"2026-08-28","close":461500.0},{"date":"2026-08-31","close":464500.0},{"date":"2026-09-01","close":432500.0},{"date":"2026-09-02","close":419000.0},{"date":"2026-09-03","close":406000.0},{"date":"2026-09-04","close":394000.0},{"date":"2026-09-07","close":384000.0},{"date":"2026-09-08","close":377000.0},{"date":"2026-09-09","close":368500.0},{"date":"2026-09-10","close":361000.0},{"date":"2026-09-11","close":372000.0},{"date":"2026-09-14","close":363500.0},{"date":"2026-09-15","close":361000.0},{"date":"2026-09-16","close":350500.0},{"date":"2026-09-17","close":355000.0},{"date":"2026-09-18","close":368000.0},{"date":"2026-09-21","close":366500.0},{"date":"2026-09-22","close":362000.0},{"date":"2026-09-23","close":369000.0},{"date":"2026-09-28","close":367000.0},{"date":"2026-09-29","close":362000.0},{"date":"2026-09-30","close":365000.0},{"date":"2026-10-01","close":366000.0},{"date":"2026-10-02","close":367000.0},{"date":"2026-10-06","close":361500.0},{"date":"2026-10-07","close":380500.0},{"date":"2026-10-08","close":369000.0},{"date":"2026-10-12","close":345500.0},{"date":"2026-10-13","close":285500.0},{"date":"2026-10-14","close":294500.0},{"date":"2026-10-15","close":294000.0},{"date":"2026-10-16","close":326500.0},{"date":"2026-10-19","close":329500.0},{"date":"2026-10-20","close":305000.0},{"date":"2026-10-21","close":316000.0},{"date":"2026-10-22","close":292500.0},{"date":"2026-10-23","close":288000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":39781.0,"foreign_net":-17762.0,"institution_net":-22019.0},{"date":"2026-10-21","retail_net":-21656.0,"foreign_net":49966.0,"institution_net":-28310.0},{"date":"2026-10-20","retail_net":17148.0,"foreign_net":-3328.0,"institution_net":-13820.0},{"date":"2026-10-19","retail_net":-18384.0,"foreign_net":34502.0,"institution_net":-16118.0},{"date":"2026-10-16","retail_net":-48093.0,"foreign_net":46299.0,"institution_net":1794.0},{"date":"2026-10-15","retail_net":-44752.0,"foreign_net":-11280.0,"institution_net":56032.0},{"date":"2026-10-14","retail_net":76926.0,"foreign_net":-87543.0,"institution_net":10617.0},{"date":"2026-10-13","retail_net":295143.0,"foreign_net":-109316.0,"institution_net":-185827.0},{"date":"2026-10-12","retail_net":-61679.0,"foreign_net":78389.0,"institution_net":-16710.0},{"date":"2026-10-08","retail_net":-12435.0,"foreign_net":29966.0,"institution_net":-17531.0},{"date":"2026-10-07","retail_net":-122947.0,"foreign_net":59895.0,"institution_net":63052.0},{"date":"2026-10-06","retail_net":5829.0,"foreign_net":10972.0,"institution_net":-16801.0},{"date":"2026-10-02","retail_net":6883.0,"foreign_net":11863.0,"institution_net":-18746.0},{"date":"2026-10-01","retail_net":-11639.0,"foreign_net":16442.0,"institution_net":-4803.0},{"date":"2026-09-30","retail_net":-10854.0,"foreign_net":20673.0,"institution_net":-9819.0},{"date":"2026-09-29","retail_net":11581.0,"foreign_net":7166.0,"institution_net":-18747.0},{"date":"2026-09-28","retail_net":-1077.0,"foreign_net":-12365.0,"institution_net":13442.0},{"date":"2026-09-23","retail_net":-32404.0,"foreign_net":18534.0,"institution_net":13870.0},{"date":"2026-09-22","retail_net":31269.0,"foreign_net":31004.0,"institution_net":-62273.0},{"date":"2026-09-21","retail_net":21851.0,"foreign_net":-19313.0,"institution_net":-2538.0},{"date":"2026-09-18","retail_net":-52479.0,"foreign_net":37666.0,"institution_net":14813.0},{"date":"2026-09-17","retail_net":41993.0,"foreign_net":-1577.0,"institution_net":-40416.0},{"date":"2026-09-16","retail_net":18356.0,"foreign_net":8621.0,"institution_net":-26977.0},{"date":"2026-09-15","retail_net":2539.0,"foreign_net":34728.0,"institution_net":-37267.0},{"date":"2026-09-14","retail_net":88851.0,"foreign_net":-91129.0,"institution_net":2278.0},{"date":"2026-09-11","retail_net":-5057.0,"foreign_net":22191.0,"institution_net":-17134.0},{"date":"2026-09-10","retail_net":101758.0,"foreign_net":-54506.0,"institution_net":-47252.0},{"date":"2026-09-09","retail_net":91104.0,"foreign_net":2924.0,"institution_net":-94028.0},{"date":"2026-09-08","retail_net":66237.0,"foreign_net":-21823.0,"institution_net":-44414.0},{"date":"2026-09-07","retail_net":90544.0,"foreign_net":22077.0,"institution_net":-112621.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":39781.0,"foreign_net":-17762.0,"institution_net":-22019.0},"d3":{"retail_net":35273.0,"foreign_net":28876.0,"institution_net":-64149.0},"d7":{"retail_net":970.0,"foreign_net":10854.0,"institution_net":-11824.0},"d14":{"retail_net":100125.0,"foreign_net":109065.0,"institution_net":-209190.0},"d30":{"retail_net":564337.0,"foreign_net":113936.0,"institution_net":-678273.0}},"analysis":"최근 5일 외국인 순매수 10.97만, 기관 순매수 -7.85만. 30일 누적: 외국인 11.39만, 기관 -67.83만.","foreign_flow":109677.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-78473.0},"insider_trades":[],"price_analysis":{"current":283000.0,"low_30d":266500.0,"support":278850.0,"high_30d":390000.0,"change_1d":-3.2,"change_7d":-13.7,"change_30d":-24.5,"resistance":377650.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.12,"per":31.39,"quarter":"2024-Q2"},{"pbr":9.76,"per":21.85,"quarter":"2024-Q3"},{"pbr":7.97,"per":16.83,"quarter":"2024-Q4"},{"pbr":10.41,"per":18.94,"quarter":"2025-Q1"},{"pbr":19.47,"per":31.79,"quarter":"2025-Q2"},{"pbr":37.73,"per":39.45,"quarter":"2025-Q3"},{"pbr":27.27,"per":29.48,"quarter":"2025-Q4"},{"pbr":35.17,"per":35.06,"quarter":"2026-Q1"},{"pbr":31.45,"per":33.13,"quarter":"2026-Q2"},{"pbr":16.35,"per":24.51,"quarter":"현재"}],"timeline":[{"close":76016.1328,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":51547.8398,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":48356.3242,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":67505.4297,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":149130.9062,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":246878.1719,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":228115.4219,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":334325.375,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":382440.4688,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":21.37,"pbr_5y_low":7.97,"per_5y_avg":28.66,"per_5y_low":16.83,"current_pbr":16.35,"current_per":24.51,"pbr_5y_high":37.73,"per_5y_high":39.45,"pbr_5y_median":19.47,"per_5y_median":31.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 21.8% (20% 이상)","버핏 체크리스트 7/8 통과","전분기 대비 매출 29% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +29.4%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 24.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 21.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":12.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":21.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":51.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.7,"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":true,"unit":"%","value":79.19,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.84,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":7,"total_count":8,"overall_comment":"8개 지표 중 7개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":13.12,"per":31.39,"close":76016.1328,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.76,"per":21.85,"close":51547.8398,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.97,"per":16.83,"close":48356.3242,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.41,"per":18.94,"close":67505.4297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":19.47,"per":31.79,"close":149130.9062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":37.73,"per":39.45,"close":246878.1719,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":27.27,"per":29.48,"close":228115.4219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":35.17,"per":35.06,"close":334325.375,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":31.45,"per":33.13,"close":382440.4688,"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":"24.6배"},{"label":"PBR","value":"16.4배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"21.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3780.35,"pbr":null,"per":null,"roa":0.12841969586867014,"roe":0.21839833970393016,"revenue":767533293305.0,"market_cap":null,"net_income":141529504826.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7918691967365641,"total_assets":1102085656477.0,"total_equity":648033794661.0,"profit_margin":0.1843952647533681,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":190553013038.0,"operating_margin":0.24826677187836155},{"eps":3132.2,"pbr":34.42,"per":53.22,"roa":0.12304767367986423,"roe":0.23148145539945825,"revenue":593355595556.0,"market_cap":15349600000000.0,"net_income":117263942770.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7700491690953932,"total_assets":952996015797.0,"total_equity":506580289845.0,"profit_margin":0.1976284434633478,"dividend_yield":1.24,"fiscal_quarter":"Q1","operating_income":152271694994.0,"operating_margin":0.2566280593533711},{"eps":2638.22,"pbr":null,"per":null,"roa":0.1279839853231429,"roe":0.22155695132627157,"revenue":547634595477.0,"market_cap":null,"net_income":98770046875.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7740939405019823,"total_assets":771737546894.0,"total_equity":445799810314.0,"profit_margin":0.180357573628031,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":130272377294.0,"operating_margin":0.23788193508945563},{"eps":1993.54,"pbr":null,"per":null,"roa":0.12093786934015568,"roe":0.2140299451046005,"revenue":385942757341.0,"market_cap":null,"net_income":74634440014.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7670754101220956,"total_assets":617130435828.0,"total_equity":348710270320.0,"profit_margin":0.19338214954000726,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":96127667281.0,"operating_margin":0.2490723441561214},{"eps":1771.16,"pbr":null,"per":null,"roa":0.10180460846129671,"roe":0.16246972085653555,"revenue":327734894608.0,"market_cap":null,"net_income":66309082291.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7621537052890394,"total_assets":651336744900.0,"total_equity":408131939548.0,"profit_margin":0.20232536535455445,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":84552442450.0,"operating_margin":0.2579903569655963},{"eps":1333.97,"pbr":null,"per":null,"roa":0.0859291283725399,"roe":0.14453818121405373,"revenue":266032725955.0,"market_cap":null,"net_income":49941244107.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7550370910343439,"total_assets":581191093787.0,"total_equity":345522848617.0,"profit_margin":0.18772594209122853,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":54568141909.0,"operating_margin":0.20511815496801064},{"eps":1159.0,"pbr":null,"per":null,"roa":0.07677854297641963,"roe":0.1341195380574405,"revenue":244214607586.0,"market_cap":null,"net_income":43390899354.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7317273222981613,"total_assets":565143563187.0,"total_equity":323524073990.0,"profit_margin":0.17767528233838317,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":39685522001.0,"operating_margin":0.16250265450245344},{"eps":427.56,"pbr":null,"per":null,"roa":0.03308221756250998,"roe":0.05685790197360913,"revenue":174117291161.0,"market_cap":null,"net_income":16007060037.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.751029685541594,"total_assets":483856924245.0,"total_equity":281527447925.0,"profit_margin":0.09193262731269376,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":27243326884.0,"operating_margin":0.1564653728664379},{"eps":643.71,"pbr":null,"per":null,"roa":0.05185541787831651,"roe":0.0780600171698742,"revenue":155493932205.0,"market_cap":null,"net_income":24099143128.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7640164423289304,"total_assets":464737227353.0,"total_equity":308725824074.0,"profit_margin":0.15498446007673267,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28011311863.0,"operating_margin":0.18014408321779696},{"eps":643.55,"pbr":null,"per":null,"roa":0.05532852937384591,"roe":0.08099264698425673,"revenue":148928031349.0,"market_cap":null,"net_income":24093333448.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7744279054406129,"total_assets":435459494779.0,"total_equity":297475565315.0,"profit_margin":0.16177836522621689,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":27765383701.0,"operating_margin":0.1864349071796579},{"eps":643.87,"pbr":null,"per":null,"roa":0.08390076188716787,"roe":0.12239463527039401,"revenue":152019402654.0,"market_cap":null,"net_income":24105484961.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7671778431628463,"total_assets":287309488243.0,"total_equity":196948868778.0,"profit_margin":0.15856847573506583,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":34359650516.0,"operating_margin":0.22602148091716576},{"eps":490.89,"pbr":null,"per":null,"roa":0.07409379267064505,"roe":0.10895610737002677,"revenue":121938746214.0,"market_cap":null,"net_income":18378160494.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.742243413796956,"total_assets":248039138389.0,"total_equity":168674899807.0,"profit_margin":0.15071633147471195,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21859816810.0,"operating_margin":0.17926883364567706}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2422.02,"per":31.39,"date":"2024-06","close":76016.13,"source":"reported"},{"eps":2422.02,"per":20.01,"date":"2024-07","close":48453.04,"source":"reported"},{"eps":2422.02,"per":20.52,"date":"2024-08","close":49710.3,"source":"reported"},{"eps":2358.69,"per":21.85,"date":"2024-09","close":51547.84,"source":"reported"},{"eps":2358.69,"per":20.54,"date":"2024-10","close":48453.04,"source":"reported"},{"eps":2358.69,"per":20.19,"date":"2024-11","close":47630.98,"source":"reported"},{"eps":2873.82,"per":16.83,"date":"2024-12","close":48356.32,"source":"reported"},{"eps":2873.82,"per":15.55,"date":"2025-01","close":44681.24,"source":"reported"},{"eps":2873.82,"per":19.79,"date":"2025-02","close":56867.03,"source":"reported"},{"eps":3564.24,"per":18.94,"date":"2025-03","close":67505.43,"source":"reported"},{"eps":3564.24,"per":20.43,"date":"2025-04","close":72824.62,"source":"reported"},{"eps":3564.24,"per":31.29,"date":"2025-05","close":111509.67,"source":"reported"},{"eps":4691.69,"per":31.79,"date":"2025-06","close":149130.91,"source":"reported"},{"eps":4691.69,"per":38.67,"date":"2025-07","close":181406.09,"source":"reported"},{"eps":4691.69,"per":47.78,"date":"2025-08","close":224165.39,"source":"reported"},{"eps":6257.67,"per":39.45,"date":"2025-09","close":246878.17,"source":"reported"},{"eps":6257.67,"per":40.24,"date":"2025-10","close":251815.73,"source":"reported"},{"eps":6257.67,"per":40.32,"date":"2025-11","close":252309.5,"source":"reported"},{"eps":7736.89,"per":29.48,"date":"2025-12","close":228115.42,"source":"reported"},{"eps":7736.89,"per":34.46,"date":"2026-01","close":266628.41,"source":"reported"},{"eps":7736.89,"per":39.89,"date":"2026-02","close":308597.72,"source":"reported"},{"eps":9535.12,"per":35.06,"date":"2026-03","close":334325.38,"source":"reported"},{"eps":9535.12,"per":44.17,"date":"2026-04","close":421130.94,"source":"reported"},{"eps":9535.12,"per":41.15,"date":"2026-05","close":392361.09,"source":"reported"},{"eps":11544.31,"per":33.13,"date":"2026-06","close":382440.47,"source":"reported"},{"eps":11544.31,"per":27.72,"date":"2026-07","close":320000.0,"source":"reported"},{"eps":11544.31,"per":40.24,"date":"2026-08","close":464500.0,"source":"reported"},{"eps":11544.31,"per":31.62,"date":"2026-09","close":365000.0,"source":"reported"},{"eps":11544.31,"per":24.95,"date":"2026-10","close":288000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":30.26,"std":9.2,"count":29,"current":24.95,"lower_1sd":21.05,"upper_1sd":39.46},"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":"에이피알","phase":"above-fold","symbol_resolved":true}