{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:05.051282+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":70.2,"direction":"higher_better","percentile":85},{"name":"영업이익 성장률","unit":"%","value":-57.9,"direction":"higher_better","percentile":17}],"summary":"매출 +70.2%","percentile":51},"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":49.4,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.3,"direction":"higher_better","percentile":36}],"summary":"RSI 49","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":37.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":9.36,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.08,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":285.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.53,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 9.4x, 순차입금비율 -0.1x","percentile":73}},"signals":[],"summary":"공구우먼(366030)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 944.95억. 현재가 4,170원, 전일 대비 -3.5%, 30일 -8.3%. PER 5.6배 / ROE 8.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.48만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.35,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.35%","value_pct":1.35},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":13.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.35},"catalysts":["전분기 대비 매출 70% 성장"],"portfolio":null,"technical":{"macd":-105.85595986644876,"grade":"D","trend":"하락","atr_14":251.78571428571428,"rsi_14":49.438202247191015,"sma_20":4432.25,"sma_60":4630.833333333333,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 49.4로 중립 구간입니다. MACD(-105.86)가 시그널선(-97.97)을 하회합니다(데드크로스). 현재가가 SMA20(4432)과 SMA60(4631) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4135~4729 (현재 위치 6%).","bb_lower":4135.273990867949,"bb_upper":4729.226009132051,"macd_signal":-97.96890442256094},"change_pct":-3.47,"chart_data":[{"date":"2024-10-23","open":4146,"high":4266,"low":4078,"close":4136,"volume":54216,"rsi_14":20.32,"sma_20":4731.75,"sma_60":4757.92,"sma_120":5309.88},{"date":"2024-10-24","open":4102,"high":4155,"low":4074,"close":4126,"volume":30626,"rsi_14":23.29,"sma_20":4708.25,"sma_60":4742.67,"sma_120":5302.75},{"date":"2024-10-25","open":4088,"high":4126,"low":4016,"close":4035,"volume":52732,"rsi_14":24.64,"sma_20":4677.0,"sma_60":4726.83,"sma_120":5294.67},{"date":"2024-10-28","open":4035,"high":4136,"low":4030,"close":4126,"volume":44613,"rsi_14":19.59,"sma_20":4644.25,"sma_60":4712.25,"sma_120":5287.79},{"date":"2024-10-29","open":4098,"high":4150,"low":4093,"close":4131,"volume":37509,"rsi_14":23.21,"sma_20":4608.75,"sma_60":4698.58,"sma_120":5280.29},{"date":"2024-10-30","open":4131,"high":4165,"low":4107,"close":4136,"volume":22305,"rsi_14":21.34,"sma_20":4574.5,"sma_60":4683.17,"sma_120":5268.83},{"date":"2024-10-31","open":4136,"high":4175,"low":4045,"close":4150,"volume":35828,"rsi_14":26.03,"sma_20":4538.0,"sma_60":4669.5,"sma_120":5258.0},{"date":"2024-11-01","open":4155,"high":4155,"low":4006,"close":4011,"volume":60727,"rsi_14":21.97,"sma_20":4502.75,"sma_60":4651.75,"sma_120":5245.71},{"date":"2024-11-04","open":3992,"high":4136,"low":3939,"close":4078,"volume":51637,"rsi_14":23.3,"sma_20":4478.75,"sma_60":4633.5,"sma_120":5233.58},{"date":"2024-11-05","open":4040,"high":4122,"low":4040,"close":4122,"volume":56329,"rsi_14":29.94,"sma_20":4449.0,"sma_60":4620.83,"sma_120":5222.75},{"date":"2024-11-06","open":4131,"high":4136,"low":4016,"close":4069,"volume":46246,"rsi_14":29.41,"sma_20":4423.25,"sma_60":4621.08,"sma_120":5210.79},{"date":"2024-11-07","open":4054,"high":4078,"low":3992,"close":4021,"volume":43269,"rsi_14":26.55,"sma_20":4393.75,"sma_60":4619.17,"sma_120":5198.25},{"date":"2024-11-08","open":4002,"high":4122,"low":4002,"close":4050,"volume":21310,"rsi_14":31.36,"sma_20":4371.0,"sma_60":4612.75,"sma_120":5186.46},{"date":"2024-11-11","open":4035,"high":4050,"low":3819,"close":3862,"volume":101281,"rsi_14":31.18,"sma_20":4339.0,"sma_60":4605.0,"sma_120":5172.12},{"date":"2024-11-12","open":3867,"high":3877,"low":3569,"close":3569,"volume":179669,"rsi_14":23.66,"sma_20":4289.0,"sma_60":4590.67,"sma_120":5155.25},{"date":"2024-11-13","open":3478,"high":3612,"low":3478,"close":3593,"volume":96345,"rsi_14":25.55,"sma_20":4244.75,"sma_60":4575.08,"sma_120":5139.42},{"date":"2024-11-14","open":3521,"high":3776,"low":3507,"close":3536,"volume":174894,"rsi_14":26.36,"sma_20":4199.5,"sma_60":4560.0,"sma_120":5124.17},{"date":"2024-11-15","open":3564,"high":3661,"low":3276,"close":3612,"volume":140571,"rsi_14":25.35,"sma_20":4157.5,"sma_60":4545.67,"sma_120":5108.67},{"date":"2024-11-18","open":3617,"high":3737,"low":3612,"close":3694,"volume":49577,"rsi_14":30.47,"sma_20":4123.25,"sma_60":4532.25,"sma_120":5095.04},{"date":"2024-11-19","open":3694,"high":3723,"low":3651,"close":3675,"volume":36516,"rsi_14":29.66,"sma_20":4097.5,"sma_60":4519.92,"sma_120":5081.75},{"date":"2024-11-20","open":3665,"high":3728,"low":3651,"close":3665,"volume":24416,"rsi_14":28.51,"sma_20":4073.0,"sma_60":4506.17,"sma_120":5056.12},{"date":"2024-11-21","open":3665,"high":3881,"low":3627,"close":3704,"volume":116282,"rsi_14":35.05,"sma_20":4051.0,"sma_60":4493.42,"sma_120":5033.17},{"date":"2024-11-22","open":3675,"high":3776,"low":3656,"close":3694,"volume":75122,"rsi_14":30.2,"sma_20":4033.25,"sma_60":4482.08,"sma_120":5010.04},{"date":"2024-11-25","open":3699,"high":3843,"low":3694,"close":3814,"volume":49963,"rsi_14":35.32,"sma_20":4017.0,"sma_60":4473.58,"sma_120":4988.46},{"date":"2024-11-26","open":3795,"high":3901,"low":3785,"close":3891,"volume":89349,"rsi_14":41.7,"sma_20":4004.5,"sma_60":4467.17,"sma_120":4970.38},{"date":"2024-11-27","open":3901,"high":3901,"low":3819,"close":3848,"volume":42822,"rsi_14":41.89,"sma_20":3989.5,"sma_60":4459.08,"sma_120":4950.0},{"date":"2024-11-28","open":3848,"high":3886,"low":3829,"close":3843,"volume":23167,"rsi_14":40.09,"sma_20":3973.5,"sma_60":4451.58,"sma_120":4928.58},{"date":"2024-11-29","open":3862,"high":3862,"low":3694,"close":3713,"volume":46716,"rsi_14":42.44,"sma_20":3958.0,"sma_60":4443.17,"sma_120":4908.04},{"date":"2024-12-02","open":3733,"high":3742,"low":3564,"close":3574,"volume":40196,"rsi_14":50.29,"sma_20":3931.75,"sma_60":4427.58,"sma_120":4888.04},{"date":"2024-12-03","open":3540,"high":3718,"low":3540,"close":3656,"volume":30995,"rsi_14":53.51,"sma_20":3907.5,"sma_60":4407.5,"sma_120":4868.42},{"date":"2024-12-04","open":3656,"high":3656,"low":3468,"close":3545,"volume":40493,"rsi_14":50.51,"sma_20":3880.25,"sma_60":4385.17,"sma_120":4848.83},{"date":"2024-12-05","open":3545,"high":3579,"low":3459,"close":3464,"volume":37652,"rsi_14":42.13,"sma_20":3851.25,"sma_60":4358.58,"sma_120":4827.46},{"date":"2024-12-06","open":3416,"high":3483,"low":3291,"close":3406,"volume":57000,"rsi_14":34.38,"sma_20":3817.75,"sma_60":4330.0,"sma_120":4805.25},{"date":"2024-12-09","open":3387,"high":3387,"low":3050,"close":3065,"volume":91731,"rsi_14":25.48,"sma_20":3776.25,"sma_60":4301.08,"sma_120":4777.58},{"date":"2024-12-10","open":3050,"high":3809,"low":3050,"close":3483,"volume":1197930,"rsi_14":44.48,"sma_20":3771.75,"sma_60":4279.83,"sma_120":4754.21},{"date":"2024-12-11","open":3641,"high":3680,"low":3512,"close":3656,"volume":217632,"rsi_14":48.66,"sma_20":3775.0,"sma_60":4265.42,"sma_120":4732.42},{"date":"2024-12-12","open":3665,"high":3713,"low":3516,"close":3713,"volume":88343,"rsi_14":50.52,"sma_20":3784.25,"sma_60":4255.33,"sma_120":4709.62},{"date":"2024-12-13","open":3641,"high":3766,"low":3641,"close":3752,"volume":36504,"rsi_14":48.22,"sma_20":3791.5,"sma_60":4242.08,"sma_120":4687.42},{"date":"2024-12-16","open":3757,"high":3790,"low":3733,"close":3766,"volume":36942,"rsi_14":46.31,"sma_20":3795.25,"sma_60":4229.08,"sma_120":4667.08},{"date":"2024-12-17","open":3728,"high":3781,"low":3699,"close":3757,"volume":26261,"rsi_14":47.25,"sma_20":3799.5,"sma_60":4216.83,"sma_120":4648.33},{"date":"2024-12-18","open":3723,"high":3785,"low":3713,"close":3776,"volume":32273,"rsi_14":47.99,"sma_20":3805.25,"sma_60":4203.33,"sma_120":4630.17},{"date":"2024-12-19","open":3661,"high":3766,"low":3661,"close":3742,"volume":28577,"rsi_14":50.91,"sma_20":3807.25,"sma_60":4188.83,"sma_120":4611.38},{"date":"2024-12-20","open":3742,"high":3742,"low":3555,"close":3608,"volume":72543,"rsi_14":51.07,"sma_20":3802.75,"sma_60":4171.0,"sma_120":4592.08},{"date":"2024-12-23","open":3574,"high":3680,"low":3574,"close":3661,"volume":36247,"rsi_14":50.16,"sma_20":3794.75,"sma_60":4152.0,"sma_120":4575.0},{"date":"2024-12-24","open":3661,"high":3713,"low":3622,"close":3622,"volume":19774,"rsi_14":52.61,"sma_20":3780.75,"sma_60":4131.33,"sma_120":4557.42},{"date":"2024-12-26","open":3622,"high":3651,"low":3512,"close":3512,"volume":43617,"rsi_14":51.6,"sma_20":3763.25,"sma_60":4109.08,"sma_120":4537.79},{"date":"2024-12-27","open":3595,"high":3620,"low":3448,"close":3487,"volume":44995,"rsi_14":49.85,"sma_20":3740.25,"sma_60":4083.92,"sma_120":4518.71},{"date":"2024-12-30","open":3448,"high":3595,"low":3443,"close":3595,"volume":16677,"rsi_14":66.79,"sma_20":3729.5,"sma_60":4063.42,"sma_120":4502.88},{"date":"2025-01-02","open":3590,"high":3645,"low":3556,"close":3595,"volume":7917,"rsi_14":51.34,"sma_20":3726.0,"sma_60":4045.5,"sma_120":4487.54},{"date":"2025-01-03","open":3561,"high":3669,"low":3561,"close":3669,"volume":18487,"rsi_14":45.18,"sma_20":3722.0,"sma_60":4026.17,"sma_120":4473.08},{"date":"2025-01-06","open":3684,"high":3768,"low":3684,"close":3728,"volume":42092,"rsi_14":45.18,"sma_20":3726.75,"sma_60":4010.08,"sma_120":4457.62},{"date":"2025-01-07","open":3694,"high":3792,"low":3694,"close":3738,"volume":27569,"rsi_14":43.12,"sma_20":3736.25,"sma_60":3993.75,"sma_120":4442.58},{"date":"2025-01-08","open":3738,"high":3773,"low":3709,"close":3763,"volume":27774,"rsi_14":43.83,"sma_20":3750.0,"sma_60":3979.58,"sma_120":4428.0},{"date":"2025-01-09","open":3792,"high":3792,"low":3709,"close":3738,"volume":34366,"rsi_14":43.03,"sma_20":3780.25,"sma_60":3965.17,"sma_120":4413.79},{"date":"2025-01-10","open":3723,"high":3782,"low":3723,"close":3743,"volume":32829,"rsi_14":41.98,"sma_20":3789.0,"sma_60":3949.92,"sma_120":4399.62},{"date":"2025-01-13","open":3743,"high":3792,"low":3595,"close":3595,"volume":38493,"rsi_14":36.76,"sma_20":3781.25,"sma_60":3933.67,"sma_120":4383.79},{"date":"2025-01-14","open":3615,"high":3748,"low":3600,"close":3699,"volume":51599,"rsi_14":50.0,"sma_20":3775.75,"sma_60":3919.83,"sma_120":4369.25},{"date":"2025-01-15","open":3684,"high":4807,"low":3595,"close":4807,"volume":8483892,"rsi_14":77.3,"sma_20":3824.5,"sma_60":3924.5,"sma_120":4364.0},{"date":"2025-01-16","open":4891,"high":5556,"low":4782,"close":4876,"volume":11757162,"rsi_14":79.65,"sma_20":3876.0,"sma_60":3931.5,"sma_120":4360.83},{"date":"2025-01-17","open":4856,"high":5053,"low":4580,"close":4580,"volume":2177403,"rsi_14":72.87,"sma_20":3913.0,"sma_60":3936.67,"sma_120":4355.17},{"date":"2025-01-20","open":4482,"high":5142,"low":4349,"close":4349,"volume":5530969,"rsi_14":69.06,"sma_20":3937.25,"sma_60":3938.5,"sma_120":4348.21},{"date":"2025-01-21","open":4359,"high":4452,"low":4245,"close":4349,"volume":540986,"rsi_14":67.51,"sma_20":3963.25,"sma_60":3940.5,"sma_120":4341.58},{"date":"2025-01-22","open":4300,"high":4369,"low":4245,"close":4265,"volume":410980,"rsi_14":64.98,"sma_20":3992.0,"sma_60":3942.67,"sma_120":4334.75},{"date":"2025-01-23","open":4157,"high":4172,"low":4053,"close":4162,"volume":375120,"rsi_14":60.87,"sma_20":4012.75,"sma_60":3941.5,"sma_120":4326.88},{"date":"2025-01-24","open":4245,"high":4772,"low":4186,"close":4221,"volume":5360817,"rsi_14":60.87,"sma_20":4038.5,"sma_60":3941.25,"sma_120":4319.92},{"date":"2025-01-31","open":4226,"high":4250,"low":4058,"close":4103,"volume":625903,"rsi_14":57.68,"sma_20":4064.0,"sma_60":3938.92,"sma_120":4311.04},{"date":"2025-02-03","open":4265,"high":5122,"low":4265,"close":4531,"volume":10051302,"rsi_14":63.83,"sma_20":4117.0,"sma_60":3943.58,"sma_120":4306.54},{"date":"2025-02-04","open":4546,"high":5457,"low":4502,"close":4767,"volume":9728698,"rsi_14":67.22,"sma_20":4176.5,"sma_60":3954.67,"sma_120":4303.21},{"date":"2025-02-05","open":4792,"high":5171,"low":4758,"close":4827,"volume":2580224,"rsi_14":67.8,"sma_20":4239.0,"sma_60":3965.58,"sma_120":4299.54},{"date":"2025-02-06","open":4797,"high":5260,"low":4689,"close":4886,"volume":3758001,"rsi_14":71.83,"sma_20":4300.75,"sma_60":3976.75,"sma_120":4298.79},{"date":"2025-02-07","open":5024,"high":5536,"low":5014,"close":5043,"volume":4952295,"rsi_14":72.34,"sma_20":4367.5,"sma_60":3991.5,"sma_120":4306.29},{"date":"2025-02-10","open":5093,"high":5299,"low":4974,"close":5014,"volume":1099076,"rsi_14":55.36,"sma_20":4432.25,"sma_60":4006.58,"sma_120":4312.88},{"date":"2025-02-11","open":5014,"high":5073,"low":4772,"close":4777,"volume":458348,"rsi_14":47.65,"sma_20":4483.75,"sma_60":4017.17,"sma_120":4314.96},{"date":"2025-02-12","open":4733,"high":4984,"low":4669,"close":4856,"volume":350772,"rsi_14":57.33,"sma_20":4540.5,"sma_60":4032.33,"sma_120":4318.67},{"date":"2025-02-13","open":4851,"high":5014,"low":4753,"close":4994,"volume":452905,"rsi_14":68.04,"sma_20":4604.0,"sma_60":4054.92,"sma_120":4322.79},{"date":"2025-02-14","open":4955,"high":4984,"low":4787,"close":4787,"volume":261716,"rsi_14":60.99,"sma_20":4664.5,"sma_60":4073.58,"sma_120":4324.33},{"date":"2025-02-17","open":4728,"high":4866,"low":4694,"close":4866,"volume":130115,"rsi_14":65.1,"sma_20":4723.75,"sma_60":4094.58,"sma_120":4327.29},{"date":"2025-02-18","open":4861,"high":5142,"low":4817,"close":4851,"volume":615574,"rsi_14":68.13,"sma_20":4726.0,"sma_60":4114.0,"sma_120":4329.83},{"date":"2025-02-19","open":4861,"high":4891,"low":4777,"close":4782,"volume":156298,"rsi_14":64.69,"sma_20":4721.25,"sma_60":4130.83,"sma_120":4331.54},{"date":"2025-02-20","open":4905,"high":5004,"low":4743,"close":4763,"volume":401429,"rsi_14":68.21,"sma_20":4730.5,"sma_60":4147.67,"sma_120":4333.79},{"date":"2025-02-21","open":4767,"high":4777,"low":4531,"close":4605,"volume":202537,"rsi_14":52.4,"sma_20":4743.5,"sma_60":4162.0,"sma_120":4334.08},{"date":"2025-02-24","open":4605,"high":4689,"low":4541,"close":4635,"volume":111031,"rsi_14":45.02,"sma_20":4758.0,"sma_60":4176.17,"sma_120":4334.79},{"date":"2025-02-25","open":4566,"high":4689,"low":4561,"close":4625,"volume":100139,"rsi_14":42.15,"sma_20":4776.25,"sma_60":4190.33,"sma_120":4336.21},{"date":"2025-02-26","open":4570,"high":4615,"low":4556,"close":4575,"volume":84384,"rsi_14":37.84,"sma_20":4797.25,"sma_60":4201.58,"sma_120":4337.58},{"date":"2025-02-27","open":4575,"high":5043,"low":4536,"close":4689,"volume":1165910,"rsi_14":35.6,"sma_20":4821.0,"sma_60":4213.42,"sma_120":4340.29},{"date":"2025-02-28","open":4639,"high":5014,"low":4590,"close":4856,"volume":1413829,"rsi_14":44.24,"sma_20":4859.25,"sma_60":4228.83,"sma_120":4343.96},{"date":"2025-03-04","open":4827,"high":5102,"low":4738,"close":4738,"volume":949970,"rsi_14":48.43,"sma_20":4869.75,"sma_60":4242.33,"sma_120":4346.96},{"date":"2025-03-05","open":4787,"high":4896,"low":4684,"close":4703,"volume":219790,"rsi_14":43.67,"sma_20":4866.5,"sma_60":4257.5,"sma_120":4350.33},{"date":"2025-03-06","open":4703,"high":4787,"low":4590,"close":4610,"volume":333157,"rsi_14":33.47,"sma_20":4855.5,"sma_60":4273.5,"sma_120":4350.54},{"date":"2025-03-07","open":4556,"high":4841,"low":4541,"close":4600,"volume":233540,"rsi_14":40.31,"sma_20":4841.0,"sma_60":4287.92,"sma_120":4347.71},{"date":"2025-03-10","open":4570,"high":4620,"low":4452,"close":4452,"volume":149182,"rsi_14":30.0,"sma_20":4811.0,"sma_60":4301.75,"sma_120":4343.46},{"date":"2025-03-11","open":4285,"high":4492,"low":4265,"close":4369,"volume":183847,"rsi_14":28.12,"sma_20":4778.25,"sma_60":4315.58,"sma_120":4337.08},{"date":"2025-03-12","open":4369,"high":4489,"low":4369,"close":4433,"volume":48209,"rsi_14":34.08,"sma_20":4760.75,"sma_60":4331.5,"sma_120":4330.75},{"date":"2025-03-13","open":4433,"high":4541,"low":4359,"close":4364,"volume":65966,"rsi_14":32.62,"sma_20":4735.75,"sma_60":4352.17,"sma_120":4326.62},{"date":"2025-03-14","open":4344,"high":4428,"low":4245,"close":4428,"volume":57186,"rsi_14":41.59,"sma_20":4707.0,"sma_60":4366.67,"sma_120":4323.25},{"date":"2025-03-17","open":4428,"high":4482,"low":4373,"close":4378,"volume":70078,"rsi_14":38.07,"sma_20":4686.25,"sma_60":4377.33,"sma_120":4321.38},{"date":"2025-03-18","open":4354,"high":4403,"low":4339,"close":4344,"volume":62256,"rsi_14":37.22,"sma_20":4659.75,"sma_60":4386.42,"sma_120":4320.88},{"date":"2025-03-19","open":4305,"high":4344,"low":4206,"close":4265,"volume":123835,"rsi_14":36.24,"sma_20":4630.0,"sma_60":4393.5,"sma_120":4317.79},{"date":"2025-03-20","open":4255,"high":4324,"low":4157,"close":4167,"volume":71913,"rsi_14":26.55,"sma_20":4598.75,"sma_60":4398.67,"sma_120":4313.88},{"date":"2025-03-21","open":4117,"high":4221,"low":4068,"close":4162,"volume":91753,"rsi_14":13.47,"sma_20":4568.25,"sma_60":4403.92,"sma_120":4310.38},{"date":"2025-03-24","open":4137,"high":4201,"low":4103,"close":4132,"volume":43585,"rsi_14":14.86,"sma_20":4544.25,"sma_60":4408.33,"sma_120":4305.83},{"date":"2025-03-25","open":4108,"high":4231,"low":4009,"close":4058,"volume":62040,"rsi_14":14.21,"sma_20":4515.0,"sma_60":4412.08,"sma_120":4300.46},{"date":"2025-03-26","open":4039,"high":4132,"low":4039,"close":4083,"volume":36156,"rsi_14":18.34,"sma_20":4487.5,"sma_60":4418.58,"sma_120":4294.79},{"date":"2025-03-27","open":4068,"high":4093,"low":3994,"close":4004,"volume":47257,"rsi_14":16.94,"sma_20":4458.5,"sma_60":4422.83,"sma_120":4287.42},{"date":"2025-03-28","open":4004,"high":4009,"low":3866,"close":3955,"volume":63635,"rsi_14":19.02,"sma_20":4421.25,"sma_60":4426.92,"sma_120":4279.12},{"date":"2025-03-31","open":3970,"high":3970,"low":3827,"close":3842,"volume":59577,"rsi_14":18.34,"sma_20":4369.75,"sma_60":4431.0,"sma_120":4270.04},{"date":"2025-04-01","open":3807,"high":4019,"low":3807,"close":3994,"volume":63834,"rsi_14":26.2,"sma_20":4332.0,"sma_60":4439.58,"sma_120":4261.75},{"date":"2025-04-02","open":3994,"high":4024,"low":3896,"close":3965,"volume":32389,"rsi_14":27.37,"sma_20":4294.5,"sma_60":4445.83,"sma_120":4254.62},{"date":"2025-04-03","open":3866,"high":3945,"low":3832,"close":3886,"volume":48295,"rsi_14":19.78,"sma_20":4257.75,"sma_60":4450.75,"sma_120":4248.12},{"date":"2025-04-04","open":3827,"high":4039,"low":3822,"close":4039,"volume":54431,"rsi_14":33.0,"sma_20":4229.25,"sma_60":4457.0,"sma_120":4241.58},{"date":"2025-04-07","open":4029,"high":4029,"low":3714,"close":3763,"volume":73586,"rsi_14":26.59,"sma_20":4194.25,"sma_60":4457.58,"sma_120":4233.83},{"date":"2025-04-08","open":3782,"high":3906,"low":3782,"close":3797,"volume":67782,"rsi_14":30.45,"sma_20":4165.25,"sma_60":4458.58,"sma_120":4226.17},{"date":"2025-04-09","open":3743,"high":3817,"low":3605,"close":3738,"volume":77949,"rsi_14":31.49,"sma_20":4130.0,"sma_60":4458.17,"sma_120":4218.88},{"date":"2025-04-10","open":3778,"high":3979,"low":3778,"close":3920,"volume":69599,"rsi_14":40.96,"sma_20":4107.5,"sma_60":4461.25,"sma_120":4213.21},{"date":"2025-04-11","open":3832,"high":4181,"low":3832,"close":4068,"volume":89457,"rsi_14":47.8,"sma_20":4089.25,"sma_60":4466.75,"sma_120":4208.33},{"date":"2025-04-14","open":4029,"high":4152,"low":4029,"close":4137,"volume":56149,"rsi_14":52.72,"sma_20":4077.0,"sma_60":4475.92,"sma_120":4204.79},{"date":"2025-04-15","open":4098,"high":4201,"low":4098,"close":4167,"volume":72074,"rsi_14":52.88,"sma_20":4068.0,"sma_60":4483.83,"sma_120":4201.83},{"date":"2025-04-16","open":4181,"high":4236,"low":4127,"close":4137,"volume":60673,"rsi_14":54.74,"sma_20":4061.5,"sma_60":4472.5,"sma_120":4198.5},{"date":"2025-04-17","open":4137,"high":4236,"low":4137,"close":4226,"volume":53021,"rsi_14":59.39,"sma_20":4064.5,"sma_60":4461.5,"sma_120":4196.5},{"date":"2025-04-18","open":4226,"high":4260,"low":4152,"close":4255,"volume":47407,"rsi_14":65.22,"sma_20":4069.25,"sma_60":4456.0,"sma_120":4196.33},{"date":"2025-04-21","open":4255,"high":4265,"low":4196,"close":4216,"volume":33159,"rsi_14":58.89,"sma_20":4073.5,"sma_60":4453.75,"sma_120":4196.12},{"date":"2025-04-22","open":4211,"high":4231,"low":4167,"close":4191,"volume":45839,"rsi_14":59.13,"sma_20":4080.25,"sma_60":4451.08,"sma_120":4195.79},{"date":"2025-04-23","open":4221,"high":4250,"low":4186,"close":4241,"volume":41360,"rsi_14":64.63,"sma_20":4088.25,"sma_60":4450.67,"sma_120":4196.67},{"date":"2025-04-24","open":4280,"high":4280,"low":4201,"close":4241,"volume":29264,"rsi_14":59.53,"sma_20":4100.25,"sma_60":4452.0,"sma_120":4196.75},{"date":"2025-04-25","open":4250,"high":4314,"low":4191,"close":4250,"volume":41769,"rsi_14":80.75,"sma_20":4115.25,"sma_60":4452.5,"sma_120":4196.88},{"date":"2025-04-28","open":4250,"high":4275,"low":4172,"close":4186,"volume":47930,"rsi_14":73.65,"sma_20":4132.75,"sma_60":4453.92,"sma_120":4196.42},{"date":"2025-04-29","open":4186,"high":4324,"low":4186,"close":4260,"volume":60653,"rsi_14":81.18,"sma_20":4146.25,"sma_60":4449.33,"sma_120":4196.46},{"date":"2025-04-30","open":4250,"high":4260,"low":4176,"close":4226,"volume":30853,"rsi_14":72.14,"sma_20":4159.5,"sma_60":4440.17,"sma_120":4197.42},{"date":"2025-05-02","open":4147,"high":4236,"low":4137,"close":4231,"volume":24113,"rsi_14":64.86,"sma_20":4177.0,"sma_60":4430.08,"sma_120":4197.83},{"date":"2025-05-07","open":4196,"high":4231,"low":4172,"close":4201,"volume":20288,"rsi_14":56.31,"sma_20":4185.25,"sma_60":4418.5,"sma_120":4197.62},{"date":"2025-05-08","open":4176,"high":4285,"low":4176,"close":4275,"volume":41272,"rsi_14":59.82,"sma_20":4211.25,"sma_60":4405.5,"sma_120":4198.5},{"date":"2025-05-09","open":4373,"high":4373,"low":4181,"close":4186,"volume":36491,"rsi_14":54.03,"sma_20":4231.0,"sma_60":4391.5,"sma_120":4199.04},{"date":"2025-05-12","open":4152,"high":4236,"low":4137,"close":4226,"volume":30297,"rsi_14":50.0,"sma_20":4255.75,"sma_60":4382.17,"sma_120":4199.67},{"date":"2025-05-13","open":4201,"high":4290,"low":4191,"close":4270,"volume":36493,"rsi_14":51.28,"sma_20":4273.5,"sma_60":4372.25,"sma_120":4202.29},{"date":"2025-05-14","open":4250,"high":4270,"low":4201,"close":4250,"volume":41390,"rsi_14":53.1,"sma_20":4282.75,"sma_60":4359.67,"sma_120":4207.29},{"date":"2025-05-15","open":4211,"high":4245,"low":4181,"close":4216,"volume":34814,"rsi_14":52.17,"sma_20":4286.75,"sma_60":4350.0,"sma_120":4211.79},{"date":"2025-05-16","open":4221,"high":4231,"low":4058,"close":4063,"volume":65844,"rsi_14":36.76,"sma_20":4281.5,"sma_60":4336.42,"sma_120":4215.5},{"date":"2025-05-19","open":4063,"high":4063,"low":3975,"close":4039,"volume":26623,"rsi_14":35.46,"sma_20":4276.5,"sma_60":4322.67,"sma_120":4218.33},{"date":"2025-05-20","open":3970,"high":4063,"low":3970,"close":4024,"volume":36791,"rsi_14":33.8,"sma_20":4266.25,"sma_60":4309.83,"sma_120":4220.33},{"date":"2025-05-21","open":4048,"high":4063,"low":3984,"close":4019,"volume":24392,"rsi_14":36.92,"sma_20":4254.25,"sma_60":4297.25,"sma_120":4222.46},{"date":"2025-05-22","open":3979,"high":4009,"low":3940,"close":3960,"volume":38006,"rsi_14":25.98,"sma_20":4241.25,"sma_60":4286.33,"sma_120":4224.17},{"date":"2025-05-23","open":3940,"high":4147,"low":3886,"close":4029,"volume":74163,"rsi_14":35.07,"sma_20":4233.0,"sma_60":4276.08,"sma_120":4226.12},{"date":"2025-05-26","open":4039,"high":4053,"low":3925,"close":3960,"volume":38913,"rsi_14":31.29,"sma_20":4218.75,"sma_60":4264.83,"sma_120":4227.58},{"date":"2025-05-27","open":3920,"high":3975,"low":3915,"close":3960,"volume":28930,"rsi_14":32.62,"sma_20":4204.5,"sma_60":4254.42,"sma_120":4228.0},{"date":"2025-05-28","open":3960,"high":4147,"low":3960,"close":4009,"volume":41761,"rsi_14":30.15,"sma_20":4192.25,"sma_60":4242.92,"sma_120":4228.17},{"date":"2025-05-29","open":4014,"high":4068,"low":4014,"close":4068,"volume":20618,"rsi_14":40.77,"sma_20":4186.25,"sma_60":4229.58,"sma_120":4229.21},{"date":"2025-05-30","open":4068,"high":4068,"low":3989,"close":4053,"volume":37712,"rsi_14":36.0,"sma_20":4175.75,"sma_60":4218.0,"sma_120":4230.17},{"date":"2025-06-02","open":4053,"high":4083,"low":3989,"close":4083,"volume":13141,"rsi_14":34.43,"sma_20":4168.5,"sma_60":4207.5,"sma_120":4232.5},{"date":"2025-06-04","open":4058,"high":4127,"low":4034,"close":4117,"volume":48264,"rsi_14":39.2,"sma_20":4162.75,"sma_60":4199.17,"sma_120":4236.33},{"date":"2025-06-05","open":4093,"high":4147,"low":4078,"close":4112,"volume":31521,"rsi_14":41.18,"sma_20":4158.25,"sma_60":4190.92,"sma_120":4239.42},{"date":"2025-06-09","open":4029,"high":4117,"low":4029,"close":4068,"volume":77254,"rsi_14":50.52,"sma_20":4147.75,"sma_60":4184.42,"sma_120":4243.08},{"date":"2025-06-10","open":4004,"high":4137,"low":3999,"close":4112,"volume":56609,"rsi_14":57.43,"sma_20":4144.0,"sma_60":4180.08,"sma_120":4247.83},{"date":"2025-06-11","open":4103,"high":4137,"low":4063,"close":4103,"volume":75939,"rsi_14":58.0,"sma_20":4137.75,"sma_60":4174.5,"sma_120":4253.0},{"date":"2025-06-12","open":4103,"high":4112,"low":4044,"close":4063,"volume":59926,"rsi_14":54.21,"sma_20":4127.25,"sma_60":4169.42,"sma_120":4260.79},{"date":"2025-06-13","open":4053,"high":4108,"low":3920,"close":3960,"volume":79229,"rsi_14":50.0,"sma_20":4112.5,"sma_60":4161.5,"sma_120":4264.08},{"date":"2025-06-16","open":3960,"high":4078,"low":3896,"close":3979,"volume":37491,"rsi_14":45.28,"sma_20":4100.5,"sma_60":4154.75,"sma_120":4266.04},{"date":"2025-06-17","open":3984,"high":3999,"low":3896,"close":3935,"volume":43663,"rsi_14":47.52,"sma_20":4094.0,"sma_60":4147.83,"sma_120":4267.12},{"date":"2025-06-18","open":3935,"high":4029,"low":3911,"close":3989,"volume":50911,"rsi_14":52.68,"sma_20":4091.5,"sma_60":4143.17,"sma_120":4268.33},{"date":"2025-06-19","open":4019,"high":4044,"low":3945,"close":4024,"volume":33118,"rsi_14":51.38,"sma_20":4091.5,"sma_60":4140.75,"sma_120":4269.71},{"date":"2025-06-20","open":4024,"high":4886,"low":3989,"close":4418,"volume":5506679,"rsi_14":70.06,"sma_20":4111.75,"sma_60":4145.08,"sma_120":4274.5},{"date":"2025-06-23","open":4413,"high":4413,"low":4245,"close":4344,"volume":378971,"rsi_14":65.61,"sma_20":4131.25,"sma_60":4148.67,"sma_120":4278.5},{"date":"2025-06-24","open":4383,"high":4398,"low":4300,"close":4349,"volume":166322,"rsi_14":64.67,"sma_20":4147.5,"sma_60":4153.58,"sma_120":4282.83},{"date":"2025-06-25","open":4349,"high":4378,"low":4285,"close":4339,"volume":133507,"rsi_14":62.57,"sma_20":4166.75,"sma_60":4157.92,"sma_120":4288.25},{"date":"2025-06-26","open":4339,"high":4339,"low":4186,"close":4241,"volume":122702,"rsi_14":56.57,"sma_20":4181.0,"sma_60":4161.92,"sma_120":4292.38},{"date":"2025-06-27","open":4216,"high":4334,"low":4186,"close":4201,"volume":57358,"rsi_14":56.85,"sma_20":4190.75,"sma_60":4166.08,"sma_120":4296.5},{"date":"2025-06-30","open":4181,"high":4334,"low":4181,"close":4285,"volume":122267,"rsi_14":58.54,"sma_20":4201.75,"sma_60":4173.58,"sma_120":4302.29},{"date":"2025-07-01","open":4295,"high":4373,"low":4275,"close":4354,"volume":87106,"rsi_14":61.75,"sma_20":4217.0,"sma_60":4179.67,"sma_120":4309.62},{"date":"2025-07-02","open":4388,"high":4388,"low":4265,"close":4354,"volume":119148,"rsi_14":64.11,"sma_20":4230.75,"sma_60":4186.25,"sma_120":4316.04},{"date":"2025-07-03","open":4359,"high":4378,"low":4319,"close":4354,"volume":123631,"rsi_14":71.28,"sma_20":4242.75,"sma_60":4194.17,"sma_120":4322.46},{"date":"2025-07-04","open":4418,"high":4423,"low":4221,"close":4245,"volume":150994,"rsi_14":63.11,"sma_20":4249.5,"sma_60":4197.67,"sma_120":4327.33},{"date":"2025-07-07","open":4245,"high":4314,"low":4216,"close":4309,"volume":54801,"rsi_14":68.1,"sma_20":4261.75,"sma_60":4206.92,"sma_120":4332.25},{"date":"2025-07-08","open":4309,"high":4354,"low":4270,"close":4354,"volume":47502,"rsi_14":67.79,"sma_20":4274.0,"sma_60":4216.33,"sma_120":4337.46},{"date":"2025-07-09","open":4354,"high":4393,"low":4309,"close":4393,"volume":97961,"rsi_14":67.94,"sma_20":4288.75,"sma_60":4227.42,"sma_120":4342.79},{"date":"2025-07-10","open":4383,"high":4393,"low":4314,"close":4369,"volume":80947,"rsi_14":46.27,"sma_20":4304.25,"sma_60":4235.0,"sma_120":4348.12},{"date":"2025-07-11","open":4403,"high":4403,"low":4305,"close":4329,"volume":112558,"rsi_14":48.82,"sma_20":4323.0,"sma_60":4239.42,"sma_120":4353.08},{"date":"2025-07-14","open":4334,"high":4610,"low":4334,"close":4482,"volume":497446,"rsi_14":58.6,"sma_20":4348.5,"sma_60":4245.25,"sma_120":4360.58},{"date":"2025-07-15","open":4452,"high":4546,"low":4388,"close":4506,"volume":155931,"rsi_14":60.62,"sma_20":4377.5,"sma_60":4251.0,"sma_120":4367.42},{"date":"2025-07-16","open":4487,"high":4699,"low":4447,"close":4462,"volume":487390,"rsi_14":65.1,"sma_20":4401.5,"sma_60":4256.5,"sma_120":4364.5},{"date":"2025-07-17","open":4457,"high":4472,"low":4393,"close":4452,"volume":93529,"rsi_14":67.83,"sma_20":4423.25,"sma_60":4260.33,"sma_120":4360.92},{"date":"2025-07-18","open":4418,"high":4452,"low":4349,"close":4369,"volume":104013,"rsi_14":55.94,"sma_20":4420.75,"sma_60":4262.25,"sma_120":4359.12},{"date":"2025-07-21","open":4354,"high":4413,"low":4344,"close":4369,"volume":40714,"rsi_14":51.16,"sma_20":4422.0,"sma_60":4264.83,"sma_120":4359.29},{"date":"2025-07-22","open":4393,"high":4438,"low":4349,"close":4354,"volume":103397,"rsi_14":50.0,"sma_20":4422.25,"sma_60":4267.58,"sma_120":4359.33},{"date":"2025-07-23","open":4319,"high":4388,"low":4305,"close":4354,"volume":55373,"rsi_14":50.0,"sma_20":4423.0,"sma_60":4269.5,"sma_120":4360.08},{"date":"2025-07-24","open":4344,"high":4383,"low":4260,"close":4290,"volume":85624,"rsi_14":53.66,"sma_20":4425.5,"sma_60":4270.33,"sma_120":4361.17},{"date":"2025-07-25","open":4245,"high":4324,"low":4245,"close":4280,"volume":41581,"rsi_14":47.32,"sma_20":4429.5,"sma_60":4270.83,"sma_120":4361.67},{"date":"2025-07-28","open":4280,"high":4319,"low":4093,"close":4176,"volume":124004,"rsi_14":35.48,"sma_20":4424.0,"sma_60":4270.67,"sma_120":4362.29},{"date":"2025-07-29","open":4181,"high":4196,"low":4083,"close":4122,"volume":43661,"rsi_14":28.35,"sma_20":4412.25,"sma_60":4268.33,"sma_120":4358.83},{"date":"2025-07-30","open":4122,"high":4162,"low":4088,"close":4103,"volume":52351,"rsi_14":28.57,"sma_20":4399.5,"sma_60":4266.25,"sma_120":4353.21},{"date":"2025-07-31","open":4103,"high":4275,"low":4103,"close":4216,"volume":78090,"rsi_14":41.84,"sma_20":4392.5,"sma_60":4266.0,"sma_120":4348.04},{"date":"2025-08-01","open":4117,"high":4211,"low":3881,"close":3999,"volume":93156,"rsi_14":18.18,"sma_20":4380.0,"sma_60":4262.58,"sma_120":4340.54},{"date":"2025-08-04","open":3999,"high":4108,"low":3955,"close":4024,"volume":25124,"rsi_14":18.18,"sma_20":4365.5,"sma_60":4258.33,"sma_120":4331.92},{"date":"2025-08-05","open":3989,"high":4108,"low":3989,"close":4068,"volume":20573,"rsi_14":24.03,"sma_20":4351.0,"sma_60":4256.33,"sma_120":4323.92},{"date":"2025-08-06","open":4039,"high":4201,"low":3999,"close":4152,"volume":53338,"rsi_14":31.95,"sma_20":4338.75,"sma_60":4255.08,"sma_120":4318.62},{"date":"2025-08-07","open":4152,"high":4196,"low":4112,"close":4127,"volume":19153,"rsi_14":34.39,"sma_20":4326.5,"sma_60":4252.67,"sma_120":4312.46},{"date":"2025-08-08","open":4127,"high":4181,"low":4108,"close":4127,"volume":26411,"rsi_14":34.39,"sma_20":4316.25,"sma_60":4250.58,"sma_120":4305.12},{"date":"2025-08-11","open":4127,"high":4147,"low":4053,"close":4103,"volume":27203,"rsi_14":33.96,"sma_20":4297.0,"sma_60":4248.67,"sma_120":4299.33},{"date":"2025-08-12","open":4073,"high":4595,"low":4073,"close":4172,"volume":1014241,"rsi_14":39.31,"sma_20":4280.0,"sma_60":4250.5,"sma_120":4293.46},{"date":"2025-08-13","open":4167,"high":4206,"low":4112,"close":4167,"volume":110087,"rsi_14":42.24,"sma_20":4265.0,"sma_60":4252.67,"sma_120":4287.67},{"date":"2025-08-14","open":4142,"high":4221,"low":4137,"close":4172,"volume":65006,"rsi_14":43.12,"sma_20":4250.75,"sma_60":4255.17,"sma_120":4282.5},{"date":"2025-08-18","open":4196,"high":4231,"low":4103,"close":4127,"volume":34756,"rsi_14":46.62,"sma_20":4238.5,"sma_60":4257.0,"sma_120":4277.12},{"date":"2025-08-19","open":4058,"high":4201,"low":4044,"close":4127,"volume":47926,"rsi_14":50.36,"sma_20":4226.25,"sma_60":4259.83,"sma_120":4273.08},{"date":"2025-08-20","open":4063,"high":4112,"low":4009,"close":4044,"volume":60256,"rsi_14":46.0,"sma_20":4210.5,"sma_60":4260.08,"sma_120":4268.08},{"date":"2025-08-21","open":4044,"high":4127,"low":4044,"close":4048,"volume":26410,"rsi_14":36.72,"sma_20":4195.0,"sma_60":4261.58,"sma_120":4263.21},{"date":"2025-08-22","open":4063,"high":4132,"low":4039,"close":4083,"volume":27064,"rsi_14":59.34,"sma_20":4184.5,"sma_60":4263.67,"sma_120":4259.04},{"date":"2025-08-25","open":4083,"high":4142,"low":4083,"close":4132,"volume":24809,"rsi_14":61.46,"sma_20":4177.0,"sma_60":4265.75,"sma_120":4254.33},{"date":"2025-08-26","open":4132,"high":4250,"low":4132,"close":4226,"volume":55862,"rsi_14":65.09,"sma_20":4179.5,"sma_60":4268.42,"sma_120":4249.0},{"date":"2025-08-27","open":4270,"high":4270,"low":4186,"close":4186,"volume":27773,"rsi_14":53.61,"sma_20":4182.75,"sma_60":4270.67,"sma_120":4244.33},{"date":"2025-08-28","open":4162,"high":4270,"low":4162,"close":4196,"volume":20784,"rsi_14":57.45,"sma_20":4187.5,"sma_60":4272.58,"sma_120":4240.04},{"date":"2025-08-29","open":4186,"high":4270,"low":4186,"close":4196,"volume":47708,"rsi_14":57.45,"sma_20":4186.5,"sma_60":4273.92,"sma_120":4236.54},{"date":"2025-09-01","open":4157,"high":4231,"low":4137,"close":4142,"volume":39145,"rsi_14":54.0,"sma_20":4193.75,"sma_60":4274.42,"sma_120":4232.67},{"date":"2025-09-02","open":4142,"high":4201,"low":4108,"close":4201,"volume":24916,"rsi_14":53.06,"sma_20":4202.75,"sma_60":4276.67,"sma_120":4230.54},{"date":"2025-09-03","open":4206,"high":4236,"low":4157,"close":4231,"volume":19734,"rsi_14":56.31,"sma_20":4211.0,"sma_60":4278.67,"sma_120":4229.38},{"date":"2025-09-04","open":4231,"high":4285,"low":4216,"close":4265,"volume":31843,"rsi_14":58.72,"sma_20":4216.75,"sma_60":4281.42,"sma_120":4227.96},{"date":"2025-09-05","open":4265,"high":4275,"low":4231,"close":4250,"volume":39363,"rsi_14":62.14,"sma_20":4223.0,"sma_60":4284.58,"sma_120":4227.0},{"date":"2025-09-08","open":4260,"high":4260,"low":4196,"close":4196,"volume":24657,"rsi_14":56.14,"sma_20":4226.5,"sma_60":4288.58,"sma_120":4225.04},{"date":"2025-09-09","open":4191,"high":4231,"low":4162,"close":4206,"volume":31272,"rsi_14":66.67,"sma_20":4231.75,"sma_60":4292.42,"sma_120":4223.58},{"date":"2025-09-10","open":4206,"high":4255,"low":4196,"close":4245,"volume":53117,"rsi_14":68.87,"sma_20":4235.5,"sma_60":4297.67,"sma_120":4222.75},{"date":"2025-09-11","open":4250,"high":4275,"low":4231,"close":4250,"volume":24918,"rsi_14":67.0,"sma_20":4239.75,"sma_60":4302.08,"sma_120":4222.62},{"date":"2025-09-12","open":4250,"high":4295,"low":4231,"close":4285,"volume":59373,"rsi_14":65.98,"sma_20":4245.5,"sma_60":4306.5,"sma_120":4223.62},{"date":"2025-09-15","open":4285,"high":4314,"low":4260,"close":4300,"volume":34523,"rsi_14":59.26,"sma_20":4254.25,"sma_60":4304.5,"sma_120":4224.79},{"date":"2025-09-16","open":4270,"high":4305,"low":4231,"close":4300,"volume":62995,"rsi_14":65.75,"sma_20":4263.0,"sma_60":4303.75,"sma_120":4226.21},{"date":"2025-09-17","open":4300,"high":4373,"low":4250,"close":4275,"volume":85413,"rsi_14":60.53,"sma_20":4274.75,"sma_60":4302.5,"sma_120":4228.04},{"date":"2025-09-18","open":4320,"high":4359,"low":4285,"close":4285,"volume":55683,"rsi_14":57.5,"sma_20":4285.25,"sma_60":4301.08,"sma_120":4229.5},{"date":"2025-09-19","open":4320,"high":4380,"low":4285,"close":4355,"volume":43419,"rsi_14":69.74,"sma_20":4295.75,"sma_60":4301.92,"sma_120":4231.92},{"date":"2025-09-22","open":4290,"high":4314,"low":4201,"close":4300,"volume":76528,"rsi_14":65.15,"sma_20":4304.25,"sma_60":4303.58,"sma_120":4234.83},{"date":"2025-09-23","open":4241,"high":4319,"low":4241,"close":4319,"volume":77368,"rsi_14":64.06,"sma_20":4309.0,"sma_60":4304.17,"sma_120":4238.88},{"date":"2025-09-24","open":4324,"high":4324,"low":4245,"close":4285,"volume":47412,"rsi_14":53.12,"sma_20":4314.0,"sma_60":4303.0,"sma_120":4241.33},{"date":"2025-09-25","open":4285,"high":4506,"low":4245,"close":4324,"volume":521012,"rsi_14":60.87,"sma_20":4320.5,"sma_60":4302.5,"sma_120":4244.38},{"date":"2025-09-26","open":4388,"high":5250,"low":4388,"close":4694,"volume":16212182,"rsi_14":87.97,"sma_20":4345.75,"sma_60":4308.25,"sma_120":4251.21},{"date":"2025-09-29","open":4625,"high":4925,"low":4467,"close":4708,"volume":2881292,"rsi_14":88.06,"sma_20":4374.5,"sma_60":4316.08,"sma_120":4256.88},{"date":"2025-09-30","open":4718,"high":5004,"low":4580,"close":4590,"volume":2179567,"rsi_14":73.33,"sma_20":4394.25,"sma_60":4320.83,"sma_120":4263.88},{"date":"2025-10-01","open":4625,"high":4772,"low":4487,"close":4526,"volume":622123,"rsi_14":67.28,"sma_20":4409.25,"sma_60":4323.75,"sma_120":4270.04},{"date":"2025-10-02","open":4526,"high":4595,"low":4467,"close":4561,"volume":272816,"rsi_14":67.28,"sma_20":4424.25,"sma_60":4326.58,"sma_120":4277.0},{"date":"2025-10-10","open":4570,"high":4797,"low":4570,"close":4777,"volume":500556,"rsi_14":73.89,"sma_20":4451.0,"sma_60":4333.5,"sma_120":4284.25},{"date":"2025-10-13","open":4644,"high":4807,"low":4630,"close":4708,"volume":233178,"rsi_14":69.12,"sma_20":4477.0,"sma_60":4339.92,"sma_120":4289.67},{"date":"2025-10-14","open":4708,"high":4896,"low":4669,"close":4836,"volume":389221,"rsi_14":73.95,"sma_20":4509.0,"sma_60":4345.92,"sma_120":4295.58},{"date":"2025-10-15","open":4876,"high":4881,"low":4748,"close":4753,"volume":244114,"rsi_14":70.12,"sma_20":4534.75,"sma_60":4350.08,"sma_120":4300.54},{"date":"2025-10-16","open":4758,"high":4802,"low":4620,"close":4758,"volume":217061,"rsi_14":69.39,"sma_20":4560.5,"sma_60":4355.08,"sma_120":4305.79},{"date":"2025-10-17","open":4787,"high":4792,"low":4654,"close":4733,"volume":157517,"rsi_14":67.74,"sma_20":4583.25,"sma_60":4359.83,"sma_120":4310.08},{"date":"2025-10-20","open":4733,"high":4945,"low":4713,"close":4802,"volume":238400,"rsi_14":68.99,"sma_20":4608.75,"sma_60":4367.17,"sma_120":4314.71},{"date":"2025-10-21","open":4807,"high":4817,"low":4679,"close":4689,"volume":125600,"rsi_14":64.96,"sma_20":4628.5,"sma_60":4372.58,"sma_120":4318.71},{"date":"2025-10-22","open":4708,"high":4787,"low":4605,"close":4758,"volume":113081,"rsi_14":65.71,"sma_20":4653.0,"sma_60":4379.42,"sma_120":4323.5},{"date":"2025-10-23","open":4728,"high":4738,"low":4674,"close":4703,"volume":42495,"rsi_14":50.46,"sma_20":4675.75,"sma_60":4385.33,"sma_120":4327.42},{"date":"2025-10-24","open":4703,"high":4763,"low":4630,"close":4753,"volume":117840,"rsi_14":52.02,"sma_20":4699.25,"sma_60":4393.17,"sma_120":4331.75},{"date":"2025-10-27","open":4812,"high":5211,"low":4758,"close":5043,"volume":807821,"rsi_14":67.83,"sma_20":4737.0,"sma_60":4406.08,"sma_120":4338.46},{"date":"2025-10-28","open":5053,"high":5142,"low":4723,"close":4827,"volume":465345,"rsi_14":60.55,"sma_20":4762.75,"sma_60":4417.08,"sma_120":4343.88},{"date":"2025-10-29","open":4827,"high":4881,"low":4713,"close":4827,"volume":198123,"rsi_14":59.57,"sma_20":4790.25,"sma_60":4429.0,"sma_120":4348.67},{"date":"2025-10-30","open":4812,"high":5102,"low":4743,"close":5024,"volume":532243,"rsi_14":58.99,"sma_20":4825.75,"sma_60":4444.58,"sma_120":4355.42},{"date":"2025-10-31","open":4994,"high":5014,"low":4792,"close":4812,"volume":243782,"rsi_14":53.42,"sma_20":4831.75,"sma_60":4454.67,"sma_120":4360.33},{"date":"2025-11-03","open":4836,"high":5053,"low":4817,"close":4964,"volume":235221,"rsi_14":54.17,"sma_20":4844.75,"sma_60":4471.0,"sma_120":4366.79},{"date":"2025-11-04","open":4905,"high":5161,"low":4866,"close":5093,"volume":397239,"rsi_14":60.75,"sma_20":4870.25,"sma_60":4489.08,"sma_120":4373.71},{"date":"2025-11-05","open":5093,"high":5152,"low":4935,"close":5122,"volume":235378,"rsi_14":61.35,"sma_20":4900.5,"sma_60":4506.92,"sma_120":4381.62},{"date":"2025-11-06","open":5132,"high":5152,"low":4935,"close":5043,"volume":182089,"rsi_14":59.35,"sma_20":4925.0,"sma_60":4522.0,"sma_120":4388.54},{"date":"2025-11-07","open":4925,"high":5112,"low":4896,"close":5112,"volume":143113,"rsi_14":59.35,"sma_20":4942.0,"sma_60":4538.67,"sma_120":4395.67},{"date":"2025-11-10","open":5201,"high":6363,"low":5191,"close":5851,"volume":5499339,"rsi_14":75.43,"sma_20":5000.0,"sma_60":4567.83,"sma_120":4409.21},{"date":"2025-11-11","open":5831,"high":5969,"low":5615,"close":5723,"volume":1152611,"rsi_14":70.59,"sma_20":5045.0,"sma_60":4595.25,"sma_120":4421.96},{"date":"2025-11-12","open":5812,"high":5910,"low":5565,"close":5634,"volume":438660,"rsi_14":69.57,"sma_20":5089.75,"sma_60":4620.0,"sma_120":4435.25},{"date":"2025-11-13","open":5595,"high":5831,"low":5290,"close":5359,"volume":491784,"rsi_14":61.63,"sma_20":5120.25,"sma_60":4640.17,"sma_120":4446.42},{"date":"2025-11-14","open":5290,"high":5556,"low":5201,"close":5280,"volume":313984,"rsi_14":54.94,"sma_20":5148.0,"sma_60":4658.92,"sma_120":4457.04},{"date":"2025-11-17","open":5230,"high":5496,"low":5142,"close":5437,"volume":221550,"rsi_14":63.08,"sma_20":5180.25,"sma_60":4681.08,"sma_120":4469.04},{"date":"2025-11-18","open":5427,"high":5634,"low":5309,"close":5368,"volume":190338,"rsi_14":61.27,"sma_20":5214.75,"sma_60":4702.08,"sma_120":4480.96},{"date":"2025-11-19","open":5260,"high":5861,"low":5260,"close":5565,"volume":801570,"rsi_14":61.27,"sma_20":5255.75,"sma_60":4727.83,"sma_120":4493.96},{"date":"2025-11-20","open":5526,"high":5674,"low":5457,"close":5477,"volume":216673,"rsi_14":64.58,"sma_20":5295.0,"sma_60":4752.0,"sma_120":4506.79},{"date":"2025-11-21","open":5368,"high":5802,"low":5319,"close":5615,"volume":414349,"rsi_14":64.35,"sma_20":5338.75,"sma_60":4777.92,"sma_120":4520.79},{"date":"2025-11-24","open":5585,"high":5634,"low":5368,"close":5368,"volume":196214,"rsi_14":55.79,"sma_20":5355.25,"sma_60":4798.83,"sma_120":4532.29},{"date":"2025-11-25","open":5418,"high":5575,"low":5014,"close":5053,"volume":338216,"rsi_14":48.71,"sma_20":5366.75,"sma_60":4812.83,"sma_120":4540.62},{"date":"2025-11-26","open":5122,"high":5211,"low":5004,"close":5102,"volume":109578,"rsi_14":51.12,"sma_20":5380.75,"sma_60":4828.33,"sma_120":4549.5},{"date":"2025-11-27","open":5053,"high":5201,"low":5024,"close":5093,"volume":103708,"rsi_14":49.62,"sma_20":5384.25,"sma_60":4843.5,"sma_120":4558.04},{"date":"2025-11-28","open":5102,"high":5349,"low":5102,"close":5339,"volume":171740,"rsi_14":37.74,"sma_20":5411.0,"sma_60":4862.83,"sma_120":4568.38},{"date":"2025-12-01","open":5388,"high":5585,"low":5270,"close":5398,"volume":173898,"rsi_14":41.95,"sma_20":5433.0,"sma_60":4884.08,"sma_120":4579.25},{"date":"2025-12-02","open":5408,"high":5506,"low":5388,"close":5477,"volume":94420,"rsi_14":46.08,"sma_20":5452.5,"sma_60":4905.67,"sma_120":4591.17},{"date":"2025-12-03","open":5536,"high":5546,"low":5398,"close":5546,"volume":102394,"rsi_14":55.19,"sma_20":5474.0,"sma_60":4927.92,"sma_120":4603.29},{"date":"2025-12-04","open":5546,"high":5546,"low":5359,"close":5427,"volume":121106,"rsi_14":54.01,"sma_20":5493.5,"sma_60":4947.58,"sma_120":4614.5},{"date":"2025-12-05","open":5427,"high":5506,"low":5270,"close":5477,"volume":78034,"rsi_14":51.14,"sma_20":5512.0,"sma_60":4968.33,"sma_120":4626.46},{"date":"2025-12-08","open":5487,"high":5664,"low":5388,"close":5565,"volume":146457,"rsi_14":55.62,"sma_20":5497.5,"sma_60":4991.5,"sma_120":4640.04},{"date":"2025-12-09","open":5605,"high":5654,"low":5516,"close":5615,"volume":77144,"rsi_14":51.53,"sma_20":5492.0,"sma_60":5015.33,"sma_120":4653.88},{"date":"2025-12-10","open":5644,"high":5713,"low":5536,"close":5556,"volume":120399,"rsi_14":52.5,"sma_20":5488.0,"sma_60":5037.5,"sma_120":4667.58},{"date":"2025-12-11","open":5556,"high":6186,"low":5556,"close":6009,"volume":971089,"rsi_14":60.42,"sma_20":5521.0,"sma_60":5067.25,"sma_120":4684.67},{"date":"2025-12-12","open":6009,"high":6275,"low":5969,"close":6186,"volume":410183,"rsi_14":72.43,"sma_20":5567.0,"sma_60":5099.42,"sma_120":4702.96},{"date":"2025-12-15","open":6206,"high":6363,"low":5871,"close":6156,"volume":266576,"rsi_14":85.9,"sma_20":5603.5,"sma_60":5130.83,"sma_120":4717.67},{"date":"2025-12-16","open":6147,"high":6304,"low":6028,"close":6068,"volume":163608,"rsi_14":80.62,"sma_20":5639.0,"sma_60":5160.75,"sma_120":4732.25},{"date":"2025-12-17","open":6068,"high":6541,"low":6048,"close":6166,"volume":278289,"rsi_14":82.25,"sma_20":5669.5,"sma_60":5192.75,"sma_120":4747.62},{"date":"2025-12-18","open":6117,"high":6403,"low":6087,"close":6255,"volume":143935,"rsi_14":80.39,"sma_20":5709.0,"sma_60":5226.58,"sma_120":4763.83},{"date":"2025-12-19","open":6206,"high":6245,"low":5831,"close":6117,"volume":401727,"rsi_14":72.67,"sma_20":5734.5,"sma_60":5257.5,"sma_120":4779.71},{"date":"2025-12-22","open":6206,"high":6353,"low":5979,"close":6137,"volume":148926,"rsi_14":71.61,"sma_20":5773.5,"sma_60":5288.58,"sma_120":4796.08},{"date":"2025-12-23","open":6156,"high":6265,"low":6028,"close":6097,"volume":102933,"rsi_14":68.42,"sma_20":5826.5,"sma_60":5318.67,"sma_120":4811.42},{"date":"2025-12-24","open":6097,"high":6107,"low":5782,"close":5959,"volume":211733,"rsi_14":67.53,"sma_20":5870.0,"sma_60":5347.0,"sma_120":4825.0},{"date":"2025-12-26","open":5959,"high":5999,"low":4984,"close":5260,"volume":824818,"rsi_14":45.0,"sma_20":5878.5,"sma_60":5362.83,"sma_120":4832.67},{"date":"2025-12-29","open":5410,"high":5460,"low":5100,"close":5230,"volume":183309,"rsi_14":40.54,"sma_20":5869.0,"sma_60":5370.58,"sma_120":4839.42},{"date":"2025-12-30","open":5270,"high":5330,"low":5090,"close":5250,"volume":143129,"rsi_14":39.73,"sma_20":5857.5,"sma_60":5378.42,"sma_120":4847.25},{"date":"2026-01-02","open":5290,"high":6090,"low":5270,"close":5680,"volume":855584,"rsi_14":50.78,"sma_20":5863.5,"sma_60":5395.42,"sma_120":4858.12},{"date":"2026-01-05","open":5690,"high":5810,"low":5460,"close":5650,"volume":286553,"rsi_14":39.44,"sma_20":5864.5,"sma_60":5413.0,"sma_120":4868.38},{"date":"2026-01-06","open":5650,"high":5700,"low":5400,"close":5560,"volume":189318,"rsi_14":32.35,"sma_20":5867.0,"sma_60":5428.5,"sma_120":4877.54},{"date":"2026-01-07","open":5470,"high":5530,"low":5240,"close":5330,"volume":193062,"rsi_14":29.46,"sma_20":5855.5,"sma_60":5436.5,"sma_120":4885.0},{"date":"2026-01-08","open":5360,"high":5500,"low":5210,"close":5360,"volume":122187,"rsi_14":31.65,"sma_20":5841.0,"sma_60":5446.17,"sma_120":4893.04},{"date":"2026-01-09","open":5450,"high":5730,"low":5430,"close":5680,"volume":156758,"rsi_14":37.92,"sma_20":5840.0,"sma_60":5459.0,"sma_120":4902.46},{"date":"2026-01-12","open":5700,"high":5760,"low":5420,"close":5650,"volume":280935,"rsi_14":35.04,"sma_20":5840.5,"sma_60":5472.75,"sma_120":4911.42},{"date":"2026-01-13","open":5600,"high":5610,"low":5300,"close":5540,"volume":240878,"rsi_14":35.5,"sma_20":5812.5,"sma_60":5484.58,"sma_120":4919.83},{"date":"2026-01-14","open":5480,"high":6250,"low":5470,"close":5980,"volume":690900,"rsi_14":45.42,"sma_20":5797.5,"sma_60":5504.17,"sma_120":4932.0},{"date":"2026-01-15","open":5920,"high":5980,"low":5630,"close":5820,"volume":365882,"rsi_14":43.51,"sma_20":5776.0,"sma_60":5519.92,"sma_120":4943.54},{"date":"2026-01-16","open":5800,"high":5800,"low":5510,"close":5600,"volume":212304,"rsi_14":55.86,"sma_20":5715.0,"sma_60":5546.75,"sma_120":4953.25},{"date":"2026-01-19","open":5610,"high":5610,"low":5290,"close":5400,"volume":261342,"rsi_14":53.68,"sma_20":5667.5,"sma_60":5557.17,"sma_120":4961.42},{"date":"2026-01-20","open":5350,"high":5810,"low":5350,"close":5530,"volume":128265,"rsi_14":55.79,"sma_20":5633.5,"sma_60":5568.92,"sma_120":4970.67},{"date":"2026-01-21","open":5450,"high":5690,"low":5450,"close":5560,"volume":160602,"rsi_14":47.03,"sma_20":5600.0,"sma_60":5576.25,"sma_120":4980.71},{"date":"2026-01-22","open":5570,"high":5950,"low":5570,"close":5740,"volume":398166,"rsi_14":52.07,"sma_20":5577.5,"sma_60":5590.25,"sma_120":4992.33},{"date":"2026-01-23","open":5690,"high":5820,"low":5550,"close":5800,"volume":194723,"rsi_14":55.61,"sma_20":5565.0,"sma_60":5605.25,"sma_120":5005.33},{"date":"2026-01-26","open":5800,"high":6170,"low":5740,"close":5990,"volume":337325,"rsi_14":65.71,"sma_20":5597.5,"sma_60":5620.08,"sma_120":5020.38},{"date":"2026-01-27","open":6000,"high":6190,"low":5910,"close":6160,"volume":265054,"rsi_14":67.86,"sma_20":5644.0,"sma_60":5641.33,"sma_120":5037.0},{"date":"2026-01-28","open":6200,"high":6440,"low":6030,"close":6240,"volume":398346,"rsi_14":64.0,"sma_20":5693.5,"sma_60":5661.33,"sma_120":5053.33},{"date":"2026-01-29","open":6230,"high":6500,"low":6200,"close":6270,"volume":280352,"rsi_14":65.5,"sma_20":5723.0,"sma_60":5679.67,"sma_120":5071.75},{"date":"2026-01-30","open":6270,"high":6480,"low":5600,"close":5740,"volume":1063184,"rsi_14":54.13,"sma_20":5727.5,"sma_60":5688.67,"sma_120":5085.54},{"date":"2026-02-02","open":5950,"high":5950,"low":5400,"close":5740,"volume":215074,"rsi_14":43.94,"sma_20":5736.5,"sma_60":5699.0,"sma_120":5098.96},{"date":"2026-02-03","open":5750,"high":6240,"low":5740,"close":6200,"volume":356748,"rsi_14":58.33,"sma_20":5780.0,"sma_60":5715.83,"sma_120":5115.5},{"date":"2026-02-04","open":6190,"high":6340,"low":6000,"close":6320,"volume":220047,"rsi_14":66.51,"sma_20":5828.0,"sma_60":5727.83,"sma_120":5133.25},{"date":"2026-02-05","open":6350,"high":6360,"low":5740,"close":6100,"volume":232428,"rsi_14":60.42,"sma_20":5849.0,"sma_60":5730.5,"sma_120":5149.17},{"date":"2026-02-06","open":6100,"high":6120,"low":5730,"close":5900,"volume":174065,"rsi_14":60.42,"sma_20":5861.5,"sma_60":5732.0,"sma_120":5163.62},{"date":"2026-02-09","open":5900,"high":6030,"low":5620,"close":5850,"volume":283640,"rsi_14":56.9,"sma_20":5877.0,"sma_60":5734.17,"sma_120":5177.08},{"date":"2026-02-10","open":5700,"high":5980,"low":5490,"close":5880,"volume":247280,"rsi_14":56.9,"sma_20":5872.0,"sma_60":5741.5,"sma_120":5190.83},{"date":"2026-02-11","open":5930,"high":6130,"low":5690,"close":5920,"volume":251470,"rsi_14":54.13,"sma_20":5877.0,"sma_60":5750.83,"sma_120":5204.88},{"date":"2026-02-12","open":5920,"high":6290,"low":5700,"close":6130,"volume":389953,"rsi_14":57.08,"sma_20":5903.5,"sma_60":5761.0,"sma_120":5221.04},{"date":"2026-02-13","open":6150,"high":7100,"low":5890,"close":6000,"volume":5527105,"rsi_14":50.22,"sma_20":5923.5,"sma_60":5770.17,"sma_120":5236.12},{"date":"2026-02-19","open":6040,"high":6390,"low":5960,"close":6290,"volume":850485,"rsi_14":52.72,"sma_20":5968.0,"sma_60":5780.83,"sma_120":5254.33},{"date":"2026-02-20","open":6340,"high":6650,"low":6150,"close":6350,"volume":483719,"rsi_14":52.32,"sma_20":6009.0,"sma_60":5794.0,"sma_120":5273.0},{"date":"2026-02-23","open":6360,"high":6660,"low":6360,"close":6460,"volume":357858,"rsi_14":53.88,"sma_20":6054.0,"sma_60":5806.67,"sma_120":5292.29},{"date":"2026-02-24","open":6460,"high":6700,"low":6420,"close":6670,"volume":339845,"rsi_14":71.83,"sma_20":6100.5,"sma_60":5827.0,"sma_120":5312.92},{"date":"2026-02-25","open":6550,"high":6550,"low":5510,"close":5800,"volume":1865015,"rsi_14":51.0,"sma_20":6100.5,"sma_60":5838.17,"sma_120":5325.5},{"date":"2026-02-26","open":5880,"high":5910,"low":5620,"close":5650,"volume":429649,"rsi_14":39.78,"sma_20":6087.5,"sma_60":5785.67,"sma_120":5754.08},{"date":"2026-02-27","open":5690,"high":5690,"low":5380,"close":5630,"volume":346562,"rsi_14":36.68,"sma_20":6057.0,"sma_60":5853.67,"sma_120":5348.58},{"date":"2026-03-03","open":5460,"high":5600,"low":5080,"close":5150,"volume":358456,"rsi_14":33.33,"sma_20":6002.5,"sma_60":5849.17,"sma_120":5356.0},{"date":"2026-03-04","open":5050,"high":5050,"low":4605,"close":4680,"volume":361843,"rsi_14":30.45,"sma_20":5923.0,"sma_60":5835.83,"sma_120":5359.96},{"date":"2026-03-05","open":4820,"high":5240,"low":4820,"close":5220,"volume":158509,"rsi_14":41.27,"sma_20":5897.0,"sma_60":5830.17,"sma_120":5367.92},{"date":"2026-03-06","open":5300,"high":5490,"low":5150,"close":5480,"volume":201421,"rsi_14":44.79,"sma_20":5884.0,"sma_60":5827.67,"sma_120":5377.79},{"date":"2026-03-09","open":5470,"high":5570,"low":5230,"close":5480,"volume":209583,"rsi_14":44.21,"sma_20":5848.0,"sma_60":5827.17,"sma_120":5387.38},{"date":"2026-03-10","open":5570,"high":5730,"low":5490,"close":5730,"volume":188177,"rsi_14":44.79,"sma_20":5818.5,"sma_60":5830.0,"sma_120":5399.17},{"date":"2026-03-11","open":5730,"high":5800,"low":5550,"close":5700,"volume":216258,"rsi_14":45.99,"sma_20":5798.5,"sma_60":5830.83,"sma_120":5411.17},{"date":"2026-03-12","open":5680,"high":6220,"low":5480,"close":6160,"volume":489539,"rsi_14":48.34,"sma_20":5811.5,"sma_60":5838.5,"sma_120":5426.92},{"date":"2026-03-13","open":6170,"high":6600,"low":6120,"close":6500,"volume":803204,"rsi_14":51.79,"sma_20":5844.0,"sma_60":5852.83,"sma_120":5445.17},{"date":"2026-03-16","open":6400,"high":6400,"low":5600,"close":5710,"volume":808972,"rsi_14":42.3,"sma_20":5835.5,"sma_60":5806.83,"sma_120":5756.75},{"date":"2026-03-17","open":5770,"high":5880,"low":5630,"close":5630,"volume":147937,"rsi_14":39.03,"sma_20":5821.0,"sma_60":5835.5,"sma_120":5467.46},{"date":"2026-03-18","open":5700,"high":5800,"low":5510,"close":5630,"volume":177080,"rsi_14":47.8,"sma_20":5796.0,"sma_60":5825.17,"sma_120":5478.0},{"date":"2026-03-19","open":5550,"high":5730,"low":5500,"close":5680,"volume":83774,"rsi_14":50.4,"sma_20":5780.0,"sma_60":5817.17,"sma_120":5488.96},{"date":"2026-03-20","open":5760,"high":5800,"low":5680,"close":5760,"volume":92566,"rsi_14":51.7,"sma_20":5753.5,"sma_60":5808.83,"sma_120":5500.79},{"date":"2026-03-23","open":5760,"high":5760,"low":5370,"close":5390,"volume":140033,"rsi_14":53.23,"sma_20":5705.5,"sma_60":5792.83,"sma_120":5509.71},{"date":"2026-03-24","open":5450,"high":5550,"low":5300,"close":5340,"volume":72035,"rsi_14":60.0,"sma_20":5649.5,"sma_60":5778.33,"sma_120":5517.92},{"date":"2026-03-25","open":5480,"high":5480,"low":5260,"close":5290,"volume":77046,"rsi_14":51.25,"sma_20":5580.5,"sma_60":5762.67,"sma_120":5525.62},{"date":"2026-03-26","open":5300,"high":5300,"low":5080,"close":5200,"volume":65351,"rsi_14":44.7,"sma_20":5550.5,"sma_60":5746.17,"sma_120":5532.42},{"date":"2026-03-27","open":5200,"high":5260,"low":5030,"close":5200,"volume":67349,"rsi_14":44.7,"sma_20":5528.0,"sma_60":5732.0,"sma_120":5539.5},{"date":"2026-03-30","open":5100,"high":5160,"low":4980,"close":5130,"volume":60408,"rsi_14":37.8,"sma_20":5503.0,"sma_60":5728.5,"sma_120":5545.67},{"date":"2026-03-31","open":5190,"high":5680,"low":5100,"close":5170,"volume":162060,"rsi_14":39.27,"sma_20":5504.0,"sma_60":5727.5,"sma_120":5549.04},{"date":"2026-04-01","open":5230,"high":5340,"low":5180,"close":5280,"volume":69854,"rsi_14":29.25,"sma_20":5534.0,"sma_60":5728.0,"sma_120":5553.21},{"date":"2026-04-02","open":5290,"high":5390,"low":5010,"close":5100,"volume":76412,"rsi_14":14.29,"sma_20":5528.0,"sma_60":5718.33,"sma_120":5556.88},{"date":"2026-04-03","open":5120,"high":5230,"low":5120,"close":5200,"volume":31922,"rsi_14":29.92,"sma_20":5514.0,"sma_60":5710.83,"sma_120":5561.92},{"date":"2026-04-06","open":5260,"high":5280,"low":5090,"close":5270,"volume":33835,"rsi_14":35.71,"sma_20":5503.5,"sma_60":5706.0,"sma_120":5567.25},{"date":"2026-04-07","open":5120,"high":5290,"low":5050,"close":5190,"volume":77834,"rsi_14":33.58,"sma_20":5476.5,"sma_60":5703.67,"sma_120":5570.08},{"date":"2026-04-08","open":5300,"high":5590,"low":5200,"close":5550,"volume":141167,"rsi_14":46.06,"sma_20":5469.0,"sma_60":5706.83,"sma_120":5576.5},{"date":"2026-04-09","open":5550,"high":5550,"low":5270,"close":5300,"volume":71859,"rsi_14":37.36,"sma_20":5426.0,"sma_60":5700.5,"sma_120":5579.75},{"date":"2026-04-10","open":5390,"high":5570,"low":5310,"close":5470,"volume":76263,"rsi_14":52.47,"sma_20":5374.5,"sma_60":5697.5,"sma_120":5585.12},{"date":"2026-04-13","open":5400,"high":5700,"low":5400,"close":5630,"volume":61096,"rsi_14":58.38,"sma_20":5370.5,"sma_60":5699.0,"sma_120":5591.79},{"date":"2026-04-14","open":5630,"high":6050,"low":5570,"close":5950,"volume":214093,"rsi_14":66.5,"sma_20":5386.5,"sma_60":5698.5,"sma_120":5601.33},{"date":"2026-04-15","open":5970,"high":5970,"low":5680,"close":5830,"volume":186060,"rsi_14":65.52,"sma_20":5396.5,"sma_60":5698.67,"sma_120":5609.29},{"date":"2026-04-16","open":5830,"high":6090,"low":5750,"close":5910,"volume":237504,"rsi_14":66.82,"sma_20":5408.0,"sma_60":5703.83,"sma_120":5618.88},{"date":"2026-04-17","open":5920,"high":5970,"low":5810,"close":5910,"volume":56349,"rsi_14":69.12,"sma_20":5415.5,"sma_60":5712.33,"sma_120":5627.88},{"date":"2026-04-20","open":5840,"high":5930,"low":5770,"close":5820,"volume":47892,"rsi_14":65.55,"sma_20":5437.0,"sma_60":5717.17,"sma_120":5636.58},{"date":"2026-04-21","open":5800,"high":5880,"low":5570,"close":5620,"volume":83866,"rsi_14":57.8,"sma_20":5451.0,"sma_60":5718.17,"sma_120":5643.21},{"date":"2026-04-22","open":5600,"high":5830,"low":5600,"close":5720,"volume":60192,"rsi_14":64.76,"sma_20":5472.5,"sma_60":5717.83,"sma_120":5648.21},{"date":"2026-04-23","open":5720,"high":5910,"low":5640,"close":5720,"volume":157970,"rsi_14":63.0,"sma_20":5498.5,"sma_60":5716.5,"sma_120":5655.04},{"date":"2026-04-24","open":5730,"high":6340,"low":5720,"close":6180,"volume":487060,"rsi_14":69.04,"sma_20":5547.5,"sma_60":5719.67,"sma_120":5665.71},{"date":"2026-04-27","open":6190,"high":6630,"low":6190,"close":6520,"volume":468237,"rsi_14":75.09,"sma_20":5617.0,"sma_60":5725.67,"sma_120":5677.54},{"date":"2026-04-28","open":6500,"high":6670,"low":6240,"close":6370,"volume":196844,"rsi_14":66.8,"sma_20":5677.0,"sma_60":5727.83,"sma_120":5689.92},{"date":"2026-04-29","open":6370,"high":6550,"low":6310,"close":6380,"volume":138989,"rsi_14":74.55,"sma_20":5732.0,"sma_60":5729.67,"sma_120":5756.08},{"date":"2026-04-30","open":6380,"high":6910,"low":6380,"close":6750,"volume":462668,"rsi_14":70.83,"sma_20":5956.5,"sma_60":5492.0,"sma_120":5580.08},{"date":"2026-05-04","open":6760,"high":7000,"low":6400,"close":6830,"volume":573731,"rsi_14":75.86,"sma_20":5896.0,"sma_60":5764.67,"sma_120":5727.83},{"date":"2026-05-06","open":6830,"high":6850,"low":6630,"close":6750,"volume":168759,"rsi_14":69.23,"sma_20":5970.0,"sma_60":5773.83,"sma_120":5741.42},{"date":"2026-05-07","open":6750,"high":6750,"low":6380,"close":6610,"volume":182490,"rsi_14":68.57,"sma_20":6041.0,"sma_60":5778.67,"sma_120":5753.25},{"date":"2026-05-08","open":6700,"high":6700,"low":6420,"close":6600,"volume":137987,"rsi_14":67.0,"sma_20":6093.5,"sma_60":5787.0,"sma_120":5758.75},{"date":"2026-05-11","open":6640,"high":6920,"low":6510,"close":6640,"volume":256210,"rsi_14":67.63,"sma_20":6160.5,"sma_60":5799.33,"sma_120":5765.67},{"date":"2026-05-12","open":6640,"high":6760,"low":6140,"close":6420,"volume":401329,"rsi_14":63.64,"sma_20":6208.0,"sma_60":5808.83,"sma_120":5771.5},{"date":"2026-05-13","open":6330,"high":6330,"low":5980,"close":6000,"volume":166894,"rsi_14":57.85,"sma_20":6226.5,"sma_60":5810.83,"sma_120":5776.17},{"date":"2026-05-14","open":6010,"high":6390,"low":5950,"close":6370,"volume":164059,"rsi_14":62.08,"sma_20":6247.5,"sma_60":5818.33,"sma_120":5784.58},{"date":"2026-05-15","open":6420,"high":6440,"low":6220,"close":6300,"volume":113617,"rsi_14":60.51,"sma_20":6271.0,"sma_60":5821.17,"sma_120":5791.08},{"date":"2026-05-18","open":6300,"high":6350,"low":5990,"close":6000,"volume":169512,"rsi_14":46.54,"sma_20":6275.5,"sma_60":5821.17,"sma_120":5795.67},{"date":"2026-05-19","open":6010,"high":6220,"low":5840,"close":6060,"volume":213350,"rsi_14":40.09,"sma_20":6283.0,"sma_60":5817.33,"sma_120":5799.08},{"date":"2026-05-20","open":6020,"high":6020,"low":5330,"close":5600,"volume":217297,"rsi_14":35.36,"sma_20":6272.0,"sma_60":5804.83,"sma_120":5799.42},{"date":"2026-05-21","open":5600,"high":5810,"low":5580,"close":5600,"volume":104448,"rsi_14":35.11,"sma_20":6271.0,"sma_60":5790.5,"sma_120":5798.58},{"date":"2026-05-22","open":5600,"high":5830,"low":5580,"close":5700,"volume":70006,"rsi_14":27.66,"sma_20":6270.0,"sma_60":5774.33,"sma_120":5800.67},{"date":"2026-05-26","open":5800,"high":5800,"low":5510,"close":5600,"volume":96650,"rsi_14":24.05,"sma_20":6264.0,"sma_60":5771.0,"sma_120":5804.58},{"date":"2026-05-27","open":5600,"high":5610,"low":5210,"close":5350,"volume":92604,"rsi_14":22.44,"sma_20":6222.5,"sma_60":5766.0,"sma_120":5806.0},{"date":"2026-05-28","open":5350,"high":5550,"low":5070,"close":5310,"volume":81507,"rsi_14":23.36,"sma_20":6162.0,"sma_60":5760.67,"sma_120":5807.17},{"date":"2026-05-29","open":5300,"high":5680,"low":5010,"close":5610,"volume":184605,"rsi_14":31.87,"sma_20":6124.0,"sma_60":5768.33,"sma_120":5808.75},{"date":"2026-06-01","open":5980,"high":5990,"low":5170,"close":5460,"volume":233558,"rsi_14":29.23,"sma_20":6078.0,"sma_60":5781.33,"sma_120":5808.58},{"date":"2026-06-02","open":5550,"high":5650,"low":5050,"close":5240,"volume":149130,"rsi_14":29.23,"sma_20":6002.5,"sma_60":5781.67,"sma_120":5805.92},{"date":"2026-06-04","open":5200,"high":5520,"low":5160,"close":5300,"volume":92952,"rsi_14":35.89,"sma_20":5926.0,"sma_60":5778.67,"sma_120":5803.17},{"date":"2026-06-05","open":5240,"high":5280,"low":4870,"close":5000,"volume":138537,"rsi_14":21.58,"sma_20":5838.5,"sma_60":5770.67,"sma_120":5798.92},{"date":"2026-06-08","open":4925,"high":4985,"low":4510,"close":4600,"volume":178225,"rsi_14":18.98,"sma_20":5738.0,"sma_60":5751.83,"sma_120":5790.92},{"date":"2026-06-09","open":4440,"high":4880,"low":4440,"close":4645,"volume":82529,"rsi_14":22.74,"sma_20":5640.25,"sma_60":5734.25,"sma_120":5782.54},{"date":"2026-06-10","open":4600,"high":4845,"low":4505,"close":4530,"volume":50083,"rsi_14":19.88,"sma_20":5534.75,"sma_60":5707.08,"sma_120":5772.79},{"date":"2026-06-11","open":4525,"high":4800,"low":4420,"close":4735,"volume":35337,"rsi_14":31.07,"sma_20":5450.5,"sma_60":5677.67,"sma_120":5765.25},{"date":"2026-06-12","open":5000,"high":5140,"low":4775,"close":5070,"volume":78126,"rsi_14":39.89,"sma_20":5404.0,"sma_60":5667.0,"sma_120":5756.67},{"date":"2026-06-15","open":5070,"high":5120,"low":4870,"close":4915,"volume":62417,"rsi_14":35.33,"sma_20":5331.25,"sma_60":5655.08,"sma_120":5745.29},{"date":"2026-06-16","open":4920,"high":5100,"low":4820,"close":4850,"volume":36236,"rsi_14":35.8,"sma_20":5258.75,"sma_60":5642.08,"sma_120":5733.62},{"date":"2026-06-17","open":4855,"high":5150,"low":4845,"close":5010,"volume":72008,"rsi_14":50.34,"sma_20":4968.75,"sma_60":5579.58,"sma_120":5655.79},{"date":"2026-06-18","open":4990,"high":5310,"low":4925,"close":5020,"volume":82708,"rsi_14":44.25,"sma_20":5157.25,"sma_60":5618.58,"sma_120":5713.71},{"date":"2026-06-19","open":5040,"high":5070,"low":4610,"close":4875,"volume":77140,"rsi_14":34.46,"sma_20":5121.0,"sma_60":5610.0,"sma_120":5701.42},{"date":"2026-06-22","open":4875,"high":5310,"low":4810,"close":5160,"volume":147381,"rsi_14":44.0,"sma_20":5099.0,"sma_60":5607.0,"sma_120":5692.67},{"date":"2026-06-23","open":5080,"high":6160,"low":4945,"close":5130,"volume":771862,"rsi_14":47.62,"sma_20":5070.5,"sma_60":5604.33,"sma_120":5683.5},{"date":"2026-06-24","open":5150,"high":5440,"low":4900,"close":5060,"volume":192304,"rsi_14":44.83,"sma_20":5043.5,"sma_60":5602.0,"sma_120":5674.08},{"date":"2026-06-25","open":4960,"high":5190,"low":4940,"close":4970,"volume":68722,"rsi_14":49.29,"sma_20":5024.5,"sma_60":5598.17,"sma_120":5665.08},{"date":"2026-06-26","open":4955,"high":5050,"low":4640,"close":4780,"volume":79072,"rsi_14":54.74,"sma_20":4998.0,"sma_60":5592.33,"sma_120":5660.42},{"date":"2026-06-29","open":4770,"high":5190,"low":4770,"close":5040,"volume":78252,"rsi_14":59.34,"sma_20":4969.5,"sma_60":5590.17,"sma_120":5658.83},{"date":"2026-06-30","open":5030,"high":5530,"low":4980,"close":5320,"volume":136312,"rsi_14":67.32,"sma_20":4962.5,"sma_60":5590.83,"sma_120":5659.42},{"date":"2026-07-01","open":5320,"high":5550,"low":5110,"close":5270,"volume":69253,"rsi_14":62.59,"sma_20":4964.0,"sma_60":5593.67,"sma_120":5656.0},{"date":"2026-07-02","open":5230,"high":6000,"low":5230,"close":5350,"volume":269478,"rsi_14":57.49,"sma_20":4966.5,"sma_60":5596.17,"sma_120":5653.5},{"date":"2026-07-03","open":5300,"high":5560,"low":5100,"close":5530,"volume":76228,"rsi_14":66.23,"sma_20":4993.0,"sma_60":5600.5,"sma_120":5653.25},{"date":"2026-07-06","open":5520,"high":5610,"low":5180,"close":5570,"volume":59803,"rsi_14":69.25,"sma_20":5041.5,"sma_60":5606.83,"sma_120":5655.25},{"date":"2026-07-07","open":5500,"high":5510,"low":4955,"close":5050,"volume":169125,"rsi_14":50.9,"sma_20":5061.75,"sma_60":5598.5,"sma_120":5652.67},{"date":"2026-07-08","open":5050,"high":5250,"low":4710,"close":5020,"volume":105221,"rsi_14":50.0,"sma_20":5086.25,"sma_60":5593.83,"sma_120":5647.17},{"date":"2026-07-09","open":5040,"high":5240,"low":4975,"close":5130,"volume":72653,"rsi_14":55.76,"sma_20":5106.0,"sma_60":5588.17,"sma_120":5642.83},{"date":"2026-07-10","open":5110,"high":5300,"low":5100,"close":5160,"volume":50059,"rsi_14":50.0,"sma_20":5110.5,"sma_60":5580.33,"sma_120":5639.67},{"date":"2026-07-13","open":5170,"high":5310,"low":4910,"close":4910,"volume":85957,"rsi_14":44.95,"sma_20":5110.25,"sma_60":5563.0,"sma_120":5630.75},{"date":"2026-07-14","open":4865,"high":4970,"low":4720,"close":4895,"volume":59022,"rsi_14":46.12,"sma_20":5112.5,"sma_60":5547.42,"sma_120":5623.04},{"date":"2026-07-15","open":4900,"high":5190,"low":4825,"close":5120,"volume":67680,"rsi_14":53.32,"sma_20":5118.0,"sma_60":5534.25,"sma_120":5619.04},{"date":"2026-07-16","open":5110,"high":5410,"low":4925,"close":5050,"volume":49700,"rsi_14":56.31,"sma_20":5119.5,"sma_60":5519.92,"sma_120":5616.12},{"date":"2026-07-20","open":5200,"high":5200,"low":4500,"close":5030,"volume":134184,"rsi_14":49.74,"sma_20":5127.25,"sma_60":5506.75,"sma_120":5611.96},{"date":"2026-07-21","open":5160,"high":5160,"low":4750,"close":4765,"volume":88891,"rsi_14":35.28,"sma_20":5107.5,"sma_60":5492.5,"sma_120":5605.33},{"date":"2026-07-22","open":4800,"high":4900,"low":4230,"close":4260,"volume":136730,"rsi_14":28.42,"sma_20":5064.0,"sma_60":5468.17,"sma_120":5593.0},{"date":"2026-07-23","open":4225,"high":4400,"low":4190,"close":4380,"volume":73214,"rsi_14":29.62,"sma_20":5030.0,"sma_60":5445.83,"sma_120":5581.17},{"date":"2026-07-24","open":4300,"high":4425,"low":4200,"close":4360,"volume":55719,"rsi_14":23.65,"sma_20":4999.5,"sma_60":5415.5,"sma_120":5567.58},{"date":"2026-07-27","open":4360,"high":5150,"low":4290,"close":4755,"volume":134354,"rsi_14":34.17,"sma_20":4998.25,"sma_60":5386.08,"sma_120":5555.88},{"date":"2026-07-28","open":4755,"high":4990,"low":4500,"close":4885,"volume":103003,"rsi_14":46.22,"sma_20":4990.5,"sma_60":5361.33,"sma_120":5544.58},{"date":"2026-07-29","open":4885,"high":4885,"low":4205,"close":4300,"volume":84878,"rsi_14":36.86,"sma_20":4939.5,"sma_60":5326.67,"sma_120":5528.17},{"date":"2026-07-30","open":4290,"high":4365,"low":4110,"close":4205,"volume":48869,"rsi_14":33.03,"sma_20":4886.25,"sma_60":5284.25,"sma_120":5515.38},{"date":"2026-07-31","open":4250,"high":4395,"low":3900,"close":4345,"volume":145881,"rsi_14":35.63,"sma_20":4836.0,"sma_60":5242.83,"sma_120":5503.75},{"date":"2026-08-03","open":4210,"high":4450,"low":4200,"close":4420,"volume":44719,"rsi_14":40.79,"sma_20":4780.5,"sma_60":5204.0,"sma_120":5488.92},{"date":"2026-08-04","open":4490,"high":4490,"low":4230,"close":4275,"volume":87210,"rsi_14":38.89,"sma_20":4715.75,"sma_60":5165.08,"sma_120":5471.88},{"date":"2026-08-05","open":4300,"high":4435,"low":4280,"close":4410,"volume":102879,"rsi_14":36.85,"sma_20":4683.75,"sma_60":5128.58,"sma_120":5457.79},{"date":"2026-08-06","open":4460,"high":4460,"low":4335,"close":4420,"volume":22748,"rsi_14":38.07,"sma_20":4653.75,"sma_60":5091.58,"sma_120":5445.46},{"date":"2026-08-07","open":4385,"high":4405,"low":4300,"close":4400,"volume":24633,"rsi_14":38.07,"sma_20":4617.25,"sma_60":5057.92,"sma_120":5433.38},{"date":"2026-08-10","open":4370,"high":4540,"low":4310,"close":4370,"volume":78915,"rsi_14":41.79,"sma_20":4577.75,"sma_60":5030.75,"sma_120":5420.79},{"date":"2026-08-11","open":4370,"high":4475,"low":4340,"close":4380,"volume":37293,"rsi_14":53.14,"sma_20":4551.25,"sma_60":4997.58,"sma_120":5407.96},{"date":"2026-08-12","open":4400,"high":4780,"low":4380,"close":4535,"volume":112229,"rsi_14":53.98,"sma_20":4533.25,"sma_60":4968.17,"sma_120":5394.67},{"date":"2026-08-13","open":4585,"high":4650,"low":4435,"close":4570,"volume":61128,"rsi_14":55.36,"sma_20":4505.75,"sma_60":4944.33,"sma_120":5382.75},{"date":"2026-08-14","open":4525,"high":4940,"low":4525,"close":4850,"volume":73448,"rsi_14":52.57,"sma_20":4495.75,"sma_60":4924.17,"sma_120":5370.75},{"date":"2026-08-18","open":4920,"high":5460,"low":4920,"close":5280,"volume":206445,"rsi_14":59.21,"sma_20":4508.25,"sma_60":4918.83,"sma_120":5361.83},{"date":"2026-08-19","open":5270,"high":5590,"low":5140,"close":5400,"volume":119645,"rsi_14":82.74,"sma_20":4540.0,"sma_60":4915.5,"sma_120":5353.0},{"date":"2026-08-20","open":5400,"high":5740,"low":5400,"close":5630,"volume":101058,"rsi_14":89.26,"sma_20":4608.5,"sma_60":4914.33,"sma_120":5344.33},{"date":"2026-08-21","open":5580,"high":5700,"low":5360,"close":5610,"volume":85156,"rsi_14":87.32,"sma_20":4670.0,"sma_60":4914.5,"sma_120":5342.75},{"date":"2026-08-24","open":5550,"high":5570,"low":4705,"close":4835,"volume":132121,"rsi_14":58.66,"sma_20":4693.75,"sma_60":4905.92,"sma_120":5335.96},{"date":"2026-08-25","open":4845,"high":5330,"low":4660,"close":5070,"volume":154103,"rsi_14":66.0,"sma_20":4709.5,"sma_60":4901.92,"sma_120":5331.29},{"date":"2026-08-26","open":5020,"high":5500,"low":5020,"close":5340,"volume":61292,"rsi_14":67.75,"sma_20":4732.25,"sma_60":4897.42,"sma_120":5332.88},{"date":"2026-08-27","open":5380,"high":5430,"low":5100,"close":5360,"volume":54934,"rsi_14":67.87,"sma_20":4785.25,"sma_60":4895.75,"sma_120":5338.54},{"date":"2026-08-28","open":5300,"high":5360,"low":5140,"close":5150,"volume":49826,"rsi_14":63.3,"sma_20":4832.5,"sma_60":4894.25,"sma_120":5337.96},{"date":"2026-08-31","open":5150,"high":5160,"low":4985,"close":5160,"volume":39025,"rsi_14":64.11,"sma_20":4873.25,"sma_60":4891.92,"sma_120":5335.29},{"date":"2026-09-01","open":5120,"high":5180,"low":5000,"close":5060,"volume":23523,"rsi_14":61.76,"sma_20":4905.25,"sma_60":4892.92,"sma_120":5331.79},{"date":"2026-09-02","open":5060,"high":5190,"low":4925,"close":4925,"volume":46187,"rsi_14":56.79,"sma_20":4937.75,"sma_60":4898.33,"sma_120":5325.08},{"date":"2026-09-03","open":4925,"high":4965,"low":4680,"close":4895,"volume":55010,"rsi_14":55.67,"sma_20":4962.0,"sma_60":4902.5,"sma_120":5318.38},{"date":"2026-09-04","open":4925,"high":4925,"low":4675,"close":4890,"volume":45508,"rsi_14":50.77,"sma_20":4985.5,"sma_60":4908.5,"sma_120":5307.79},{"date":"2026-09-07","open":4840,"high":4840,"low":4520,"close":4555,"volume":92446,"rsi_14":35.47,"sma_20":4993.25,"sma_60":4905.5,"sma_120":5291.58},{"date":"2026-09-08","open":4555,"high":4600,"low":4500,"close":4545,"volume":67842,"rsi_14":32.08,"sma_20":5002.0,"sma_60":4896.75,"sma_120":5281.88},{"date":"2026-09-09","open":4550,"high":4655,"low":4545,"close":4595,"volume":44171,"rsi_14":26.53,"sma_20":5012.75,"sma_60":4891.42,"sma_120":5273.25},{"date":"2026-09-10","open":4565,"high":4990,"low":4485,"close":4745,"volume":109424,"rsi_14":31.48,"sma_20":5023.25,"sma_60":4889.67,"sma_120":5265.88},{"date":"2026-09-11","open":4750,"high":4755,"low":4590,"close":4660,"volume":36876,"rsi_14":44.68,"sma_20":5027.75,"sma_60":4883.83,"sma_120":5257.38},{"date":"2026-09-14","open":4640,"high":4640,"low":4345,"close":4545,"volume":82423,"rsi_14":32.79,"sma_20":5012.5,"sma_60":4875.92,"sma_120":5247.25},{"date":"2026-09-15","open":4490,"high":4490,"low":4180,"close":4300,"volume":77059,"rsi_14":15.33,"sma_20":4963.5,"sma_60":4866.33,"sma_120":5238.17},{"date":"2026-09-16","open":4270,"high":4500,"low":4230,"close":4430,"volume":60535,"rsi_14":21.12,"sma_20":4915.0,"sma_60":4854.17,"sma_120":5230.58},{"date":"2026-09-17","open":4440,"high":4455,"low":4330,"close":4395,"volume":29734,"rsi_14":23.69,"sma_20":4853.25,"sma_60":4841.92,"sma_120":5223.12},{"date":"2026-09-18","open":4375,"high":4380,"low":4210,"close":4350,"volume":58566,"rsi_14":22.45,"sma_20":4790.25,"sma_60":4830.08,"sma_120":5216.04},{"date":"2026-09-21","open":4350,"high":4550,"low":4220,"close":4415,"volume":63158,"rsi_14":27.78,"sma_20":4769.5,"sma_60":4820.92,"sma_120":5209.54},{"date":"2026-09-22","open":4510,"high":4510,"low":4260,"close":4410,"volume":30800,"rsi_14":30.42,"sma_20":4736.5,"sma_60":4814.75,"sma_120":5203.54},{"date":"2026-09-23","open":4410,"high":4745,"low":4365,"close":4690,"volume":91511,"rsi_14":43.45,"sma_20":4704.0,"sma_60":4808.92,"sma_120":5199.54},{"date":"2026-09-28","open":4690,"high":4765,"low":4505,"close":4660,"volume":33217,"rsi_14":42.77,"sma_20":4669.0,"sma_60":4797.92,"sma_120":5194.38},{"date":"2026-09-29","open":4640,"high":4680,"low":4445,"close":4645,"volume":72183,"rsi_14":53.54,"sma_20":4643.75,"sma_60":4787.5,"sma_120":5190.58},{"date":"2026-09-30","open":4575,"high":4575,"low":4305,"close":4335,"volume":47354,"rsi_14":43.31,"sma_20":4602.5,"sma_60":4770.58,"sma_120":5183.38},{"date":"2026-10-01","open":4335,"high":4470,"low":4335,"close":4460,"volume":19368,"rsi_14":45.9,"sma_20":4572.5,"sma_60":4752.75,"sma_120":5176.62},{"date":"2026-10-02","open":4500,"high":4500,"low":4315,"close":4400,"volume":29076,"rsi_14":38.91,"sma_20":4546.25,"sma_60":4733.25,"sma_120":5170.04},{"date":"2026-10-06","open":4460,"high":4865,"low":4400,"close":4600,"volume":116233,"rsi_14":48.19,"sma_20":4531.25,"sma_60":4725.67,"sma_120":5162.08},{"date":"2026-10-07","open":4625,"high":4660,"low":4515,"close":4580,"volume":21564,"rsi_14":51.12,"sma_20":4515.75,"sma_60":4718.33,"sma_120":5156.08},{"date":"2026-10-08","open":4580,"high":4645,"low":4310,"close":4510,"volume":28200,"rsi_14":57.55,"sma_20":4513.5,"sma_60":4708.0,"sma_120":5148.08},{"date":"2026-10-12","open":4495,"high":4570,"low":4325,"close":4500,"volume":21784,"rsi_14":52.76,"sma_20":4511.25,"sma_60":4697.0,"sma_120":5138.67},{"date":"2026-10-13","open":4430,"high":4500,"low":4175,"close":4395,"volume":57899,"rsi_14":50.0,"sma_20":4501.25,"sma_60":4688.42,"sma_120":5125.71},{"date":"2026-10-14","open":4300,"high":4550,"low":4300,"close":4475,"volume":45522,"rsi_14":54.55,"sma_20":4487.75,"sma_60":4681.42,"sma_120":5114.42},{"date":"2026-10-15","open":4375,"high":4470,"low":4200,"close":4250,"volume":61674,"rsi_14":44.63,"sma_20":4467.25,"sma_60":4666.92,"sma_120":5100.58},{"date":"2026-10-16","open":4310,"high":4390,"low":4225,"close":4280,"volume":49244,"rsi_14":45.83,"sma_20":4454.0,"sma_60":4654.08,"sma_120":5087.0},{"date":"2026-10-19","open":4130,"high":4305,"low":4110,"close":4305,"volume":43429,"rsi_14":35.25,"sma_20":4454.25,"sma_60":4642.0,"sma_120":5074.38},{"date":"2026-10-20","open":4285,"high":4300,"low":4075,"close":4120,"volume":34229,"rsi_14":31.51,"sma_20":4438.75,"sma_60":4631.25,"sma_120":5061.88},{"date":"2026-10-21","open":4115,"high":4370,"low":4000,"close":4295,"volume":94964,"rsi_14":39.2,"sma_20":4433.75,"sma_60":4631.83,"sma_120":5050.0},{"date":"2026-10-22","open":4255,"high":4330,"low":4125,"close":4320,"volume":21812,"rsi_14":49.44,"sma_20":4432.25,"sma_60":4630.83,"sma_120":5038.33},{"date":"2026-10-23","open":4229,"high":4229,"low":4031,"close":4170,"volume":26642}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":741.23,"pbr":1.01,"per":5.63,"roa":7.81,"roe":8.58,"grade":"C","comment":"PER 5.63배, ROE 8.58%","revenue":45132419184.0,"analysis":"PER 5.6배입니다. ROE 8.6%입니다. 시가총액 944.95억. 매출 451.32억, 영업이익 58.93억.","eps_basis":"TTM","debt_ratio":0.09794970143460528,"market_cap":94495344180,"net_income":16788911871.0,"total_debt":9153330775.0,"ttm_window":"2025Q3~2026Q2","gross_margin":46.05,"total_assets":102602628128.0,"total_equity":93449297353.0,"profit_margin":37.2,"revenue_basis":"TTM","dividend_yield":1.35,"net_income_basis":"TTM","operating_income":5893107717.0,"operating_margin":13.06,"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":4170.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2022-03-23","close":3096.0566},{"date":"2022-03-24","close":4024.8743},{"date":"2022-03-25","close":3761.709},{"date":"2022-03-28","close":3761.709},{"date":"2022-03-29","close":4218.3774},{"date":"2022-03-30","close":4218.3774},{"date":"2022-03-31","close":4357.6997},{"date":"2022-04-01","close":3978.4329},{"date":"2022-04-04","close":3993.9133},{"date":"2022-04-05","close":4411.8809},{"date":"2022-04-06","close":5410.3599},{"date":"2022-04-07","close":5402.6191},{"date":"2022-04-08","close":5356.1777},{"date":"2022-04-11","close":5015.6118},{"date":"2022-04-12","close":5147.1948},{"date":"2022-04-13","close":4775.6675},{"date":"2022-04-14","close":4775.6675},{"date":"2022-04-15","close":5062.0532},{"date":"2022-04-18","close":5170.4146},{"date":"2022-04-19","close":5681.2642},{"date":"2022-04-20","close":5402.6191},{"date":"2022-04-21","close":5882.5088},{"date":"2022-04-22","close":5828.3271},{"date":"2022-04-25","close":5727.7051},{"date":"2022-04-26","close":5735.4453},{"date":"2022-04-27","close":5719.9653},{"date":"2022-04-28","close":5627.0835},{"date":"2022-04-29","close":5588.3823},{"date":"2022-05-02","close":5534.2017},{"date":"2022-05-03","close":5557.4224},{"date":"2022-05-04","close":5572.9023},{"date":"2022-05-06","close":5743.1855},{"date":"2022-05-09","close":5990.0},{"date":"2022-05-10","close":5178.1553},{"date":"2022-05-11","close":4992.3916},{"date":"2022-05-12","close":4527.9834},{"date":"2022-05-13","close":5031.0923},{"date":"2022-05-16","close":5100.7534},{"date":"2022-05-17","close":5193.6353},{"date":"2022-05-18","close":5387.1392},{"date":"2022-05-19","close":5387.1392},{"date":"2022-05-20","close":5480.021},{"date":"2022-05-23","close":5673.5239},{"date":"2022-05-24","close":5425.8394},{"date":"2022-05-25","close":5774.146},{"date":"2022-05-26","close":5719.9653},{"date":"2022-05-27","close":6393.3574},{"date":"2022-05-30","close":6277.2554},{"date":"2022-05-31","close":5975.3901},{"date":"2022-06-02","close":5967.6494},{"date":"2022-06-03","close":6617.8218},{"date":"2022-06-07","close":6370.1367},{"date":"2022-06-08","close":6726.1836},{"date":"2022-06-09","close":7608.5591},{"date":"2022-06-10","close":9009.5264},{"date":"2022-06-13","close":9473.9346},{"date":"2022-06-14","close":12306.8262},{"date":"2022-06-15","close":15991.1328},{"date":"2022-06-16","close":13359.4854},{"date":"2022-06-17","close":13622.6504},{"date":"2022-06-20","close":10913.6006},{"date":"2022-06-21","close":10511.1133},{"date":"2022-06-22","close":9551.335},{"date":"2022-06-23","close":9133.3682},{"date":"2022-06-24","close":9350.0918},{"date":"2022-06-27","close":11888.8584},{"date":"2022-06-28","close":13916.7754},{"date":"2022-06-29","close":18111.9336},{"date":"2022-06-30","close":23545.5117},{"date":"2022-07-01","close":23545.5117},{"date":"2022-07-04","close":30604.5215},{"date":"2022-07-05","close":39753.3711},{"date":"2022-07-06","close":33855.3828},{"date":"2022-07-07","close":32926.5664},{"date":"2022-07-08","close":29350.6211},{"date":"2022-07-11","close":25496.0273},{"date":"2022-07-12","close":25078.0605},{"date":"2022-07-13","close":25403.1465},{"date":"2022-07-14","close":17786.8477},{"date":"2022-07-15","close":13235.6436},{"date":"2022-07-18","close":13282.084},{"date":"2022-07-19","close":12956.999},{"date":"2022-07-20","close":13653.6104},{"date":"2022-07-21","close":12910.5576},{"date":"2022-07-22","close":12492.5898},{"date":"2022-07-25","close":12353.2676},{"date":"2022-07-26","close":12260.3857},{"date":"2022-07-27","close":12353.2676},{"date":"2022-07-28","close":11517.3311},{"date":"2022-07-29","close":11703.0947},{"date":"2022-08-01","close":12074.6221},{"date":"2022-08-02","close":11563.7725},{"date":"2022-08-03","close":11470.8906},{"date":"2022-08-04","close":11006.4824},{"date":"2022-08-05","close":11006.4824},{"date":"2022-08-08","close":11099.3643},{"date":"2022-08-09","close":11052.9229},{"date":"2022-08-10","close":10449.1924},{"date":"2022-08-11","close":10634.957},{"date":"2022-08-12","close":10913.6006},{"date":"2022-08-16","close":11192.2451},{"date":"2022-08-17","close":10774.2783},{"date":"2022-08-18","close":11703.0947},{"date":"2022-08-19","close":11099.3643},{"date":"2022-08-22","close":11052.9229},{"date":"2022-08-23","close":10309.8691},{"date":"2022-08-24","close":9845.4609},{"date":"2022-08-25","close":9891.9014},{"date":"2022-08-26","close":10031.2236},{"date":"2022-08-29","close":9520.375},{"date":"2022-08-30","close":9706.1377},{"date":"2022-08-31","close":9845.4609},{"date":"2022-09-01","close":9381.0527},{"date":"2022-09-02","close":9288.1719},{"date":"2022-09-05","close":9120.9844},{"date":"2022-09-06","close":9288.1719},{"date":"2022-09-07","close":8740.1689},{"date":"2022-09-08","close":8777.3213},{"date":"2022-09-13","close":8963.085},{"date":"2022-09-14","close":8693.7275},{"date":"2022-09-15","close":8703.0166},{"date":"2022-09-16","close":8442.9473},{"date":"2022-09-19","close":8099.2847},{"date":"2022-09-20","close":8201.4541},{"date":"2022-09-21","close":8136.4385},{"date":"2022-09-22","close":8164.3018},{"date":"2022-09-23","close":7802.064},{"date":"2022-09-26","close":7449.1133},{"date":"2022-09-27","close":7458.4014},{"date":"2022-09-28","close":7179.7554},{"date":"2022-09-29","close":7059.0103},{"date":"2022-09-30","close":7012.5688},{"date":"2022-10-04","close":7263.3491},{"date":"2022-10-05","close":7151.8916},{"date":"2022-10-06","close":7374.8071},{"date":"2022-10-07","close":7309.7905},{"date":"2022-10-11","close":6752.5},{"date":"2022-10-12","close":6724.6357},{"date":"2022-10-13","close":6306.668},{"date":"2022-10-14","close":6631.7539},{"date":"2022-10-17","close":6891.8232},{"date":"2022-10-18","close":7003.2808},{"date":"2022-10-19","close":6891.8232},{"date":"2022-10-20","close":8554.4053},{"date":"2022-10-21","close":8758.7441},{"date":"2022-10-24","close":10263.4287},{"date":"2022-10-25","close":9891.9014},{"date":"2022-10-26","close":9241.7305},{"date":"2022-10-27","close":9241.7305},{"date":"2022-10-28","close":9520.375},{"date":"2022-10-31","close":9148.8486},{"date":"2022-11-01","close":8972.3721},{"date":"2022-11-02","close":8600.8457},{"date":"2022-11-03","close":8507.9648},{"date":"2022-11-04","close":8628.7109},{"date":"2022-11-07","close":8526.54},{"date":"2022-11-08","close":8675.1523},{"date":"2022-11-09","close":8619.4229},{"date":"2022-11-10","close":8526.54},{"date":"2022-11-11","close":8507.9648},{"date":"2022-11-14","close":8173.5903},{"date":"2022-11-15","close":8275.7607},{"date":"2022-11-16","close":9752.5791},{"date":"2022-11-17","close":9799.0205},{"date":"2022-11-18","close":10170.5459},{"date":"2022-11-21","close":9706.1377},{"date":"2022-11-22","close":9473.9346},{"date":"2022-11-23","close":9566.8164},{"date":"2022-11-24","close":9427.4932},{"date":"2022-11-25","close":9139.5596},{"date":"2022-11-28","close":9520.375},{"date":"2022-11-29","close":9381.0527},{"date":"2022-11-30","close":9381.0527},{"date":"2022-12-01","close":9566.8164},{"date":"2022-12-02","close":10170.5459},{"date":"2022-12-05","close":10774.2783},{"date":"2022-12-06","close":10031.2236},{"date":"2022-12-07","close":13003.4395},{"date":"2022-12-08","close":14582.4277},{"date":"2022-12-09","close":14396.665},{"date":"2022-12-12","close":13096.3203},{"date":"2022-12-13","close":12585.4707},{"date":"2022-12-14","close":12864.1162},{"date":"2022-12-15","close":12167.5039},{"date":"2022-12-16","close":12446.1494},{"date":"2022-12-19","close":12956.999},{"date":"2022-12-20","close":13421.4062},{"date":"2022-12-21","close":13003.4395},{"date":"2022-12-22","close":13885.8154},{"date":"2022-12-23","close":12446.1494},{"date":"2022-12-26","close":12028.1797},{"date":"2022-12-27","close":12213.9434},{"date":"2022-12-28","close":12854.3047},{"date":"2022-12-29","close":11206.3174},{"date":"2023-01-02","close":10829.6348},{"date":"2023-01-03","close":11112.1475},{"date":"2023-01-04","close":11441.7441},{"date":"2023-01-05","close":11112.1475},{"date":"2023-01-06","close":11394.6592},{"date":"2023-01-09","close":11865.5127},{"date":"2023-01-10","close":11583.001},{"date":"2023-01-11","close":11630.085},{"date":"2023-01-12","close":11206.3174},{"date":"2023-01-13","close":11347.5732},{"date":"2023-01-16","close":11394.6592},{"date":"2023-01-17","close":11630.085},{"date":"2023-01-18","close":11300.4893},{"date":"2023-01-19","close":12148.0244},{"date":"2023-01-20","close":11959.6826},{"date":"2023-01-25","close":11959.6826},{"date":"2023-01-26","close":11780.7588},{"date":"2023-01-27","close":11696.0049},{"date":"2023-01-30","close":11686.5879},{"date":"2023-01-31","close":11761.9248},{"date":"2023-02-01","close":11648.9199},{"date":"2023-02-02","close":11714.8389},{"date":"2023-02-03","close":11432.3271},{"date":"2023-02-06","close":11432.3271},{"date":"2023-02-07","close":11253.4023},{"date":"2023-02-08","close":11187.4834},{"date":"2023-02-09","close":11262.8193},{"date":"2023-02-10","close":11262.8193},{"date":"2023-02-13","close":11686.5879},{"date":"2023-02-14","close":12430.5371},{"date":"2023-02-15","close":11987.9346},{"date":"2023-02-16","close":12063.2715},{"date":"2023-02-17","close":11639.5029},{"date":"2023-02-20","close":11507.6631},{"date":"2023-02-21","close":11573.583},{"date":"2023-02-22","close":10999.1416},{"date":"2023-02-23","close":11102.7305},{"date":"2023-02-24","close":10895.5537},{"date":"2023-02-27","close":10452.9512},{"date":"2023-02-28","close":10613.042},{"date":"2023-03-02","close":10801.3828},{"date":"2023-03-03","close":10763.7148},{"date":"2023-03-06","close":10556.5391},{"date":"2023-03-07","close":10565.9561},{"date":"2023-03-08","close":10462.3691},{"date":"2023-03-09","close":10452.9512},{"date":"2023-03-10","close":9511.2451},{"date":"2023-03-13","close":9369.9883},{"date":"2023-03-14","close":8776.7119},{"date":"2023-03-15","close":9426.4912},{"date":"2023-03-16","close":9238.1494},{"date":"2023-03-17","close":9304.0684},{"date":"2023-03-20","close":9417.0732},{"date":"2023-03-21","close":9285.2334},{"date":"2023-03-22","close":9209.8975},{"date":"2023-03-23","close":8955.6367},{"date":"2023-03-24","close":9153.3955},{"date":"2023-03-27","close":8852.0488},{"date":"2023-03-28","close":8720.21},{"date":"2023-03-29","close":8550.7031},{"date":"2023-03-30","close":8494.2002},{"date":"2023-03-31","close":8447.1143},{"date":"2023-04-03","close":8494.2002},{"date":"2023-04-04","close":8616.623},{"date":"2023-04-05","close":8541.2861},{"date":"2023-04-06","close":8418.8633},{"date":"2023-04-07","close":8456.5322},{"date":"2023-04-10","close":8192.8535},{"date":"2023-04-11","close":8296.4424},{"date":"2023-04-12","close":8287.0254},{"date":"2023-04-13","close":8287.0254},{"date":"2023-04-14","close":8541.2861},{"date":"2023-04-17","close":9266.4014},{"date":"2023-04-18","close":9652.5},{"date":"2023-04-19","close":9322.9033},{"date":"2023-04-20","close":8946.2197},{"date":"2023-04-21","close":9492.4102},{"date":"2023-04-24","close":8691.959},{"date":"2023-04-25","close":8381.1953},{"date":"2023-04-26","close":8239.9395},{"date":"2023-04-27","close":8145.7681},{"date":"2023-04-28","close":8305.8584},{"date":"2023-05-02","close":8324.6924},{"date":"2023-05-03","close":8051.5986},{"date":"2023-05-04","close":7919.7593},{"date":"2023-05-08","close":7797.3364},{"date":"2023-05-09","close":7787.9199},{"date":"2023-05-10","close":7759.6685},{"date":"2023-05-11","close":7787.9199},{"date":"2023-05-12","close":7618.4126},{"date":"2023-05-15","close":7486.5732},{"date":"2023-05-16","close":7486.5732},{"date":"2023-05-17","close":7750.2515},{"date":"2023-05-18","close":7787.9199},{"date":"2023-05-19","close":7863.2563},{"date":"2023-05-22","close":7985.6787},{"date":"2023-05-23","close":7900.9248},{"date":"2023-05-24","close":7778.5029},{"date":"2023-05-25","close":7731.4175},{"date":"2023-05-26","close":7580.7441},{"date":"2023-05-30","close":7561.9102},{"date":"2023-05-31","close":7571.3271},{"date":"2023-06-01","close":7618.4126},{"date":"2023-06-02","close":8767.2949},{"date":"2023-06-05","close":8626.04},{"date":"2023-06-07","close":8597.7881},{"date":"2023-06-08","close":8616.623},{"date":"2023-06-09","close":8682.542},{"date":"2023-06-12","close":8447.1143},{"date":"2023-06-13","close":8371.7793},{"date":"2023-06-14","close":8287.0254},{"date":"2023-06-15","close":8352.9443},{"date":"2023-06-16","close":8503.6172},{"date":"2023-06-19","close":8541.2861},{"date":"2023-06-20","close":8899.1348},{"date":"2023-06-21","close":8616.623},{"date":"2023-06-22","close":8541.2861},{"date":"2023-06-23","close":8362.3613},{"date":"2023-06-26","close":8032.7637},{"date":"2023-06-27","close":8051.5986},{"date":"2023-06-28","close":8042.1812},{"date":"2023-06-29","close":7797.3364},{"date":"2023-06-30","close":7835.0054},{"date":"2023-07-03","close":7919.7593},{"date":"2023-07-04","close":7957.4272},{"date":"2023-07-05","close":7825.5879},{"date":"2023-07-06","close":7571.3271},{"date":"2023-07-07","close":7561.9102},{"date":"2023-07-10","close":7533.6582},{"date":"2023-07-11","close":7703.1665},{"date":"2023-07-12","close":7787.9199},{"date":"2023-07-13","close":7816.1714},{"date":"2023-07-14","close":7646.6641},{"date":"2023-07-17","close":7599.5781},{"date":"2023-07-18","close":7524.2422},{"date":"2023-07-19","close":7307.6489},{"date":"2023-07-20","close":7354.7344},{"date":"2023-07-21","close":7345.3174},{"date":"2023-07-24","close":6883.8809},{"date":"2023-07-25","close":6686.1221},{"date":"2023-07-26","close":6281.1885},{"date":"2023-07-27","close":6639.0366},{"date":"2023-07-28","close":6639.0366},{"date":"2023-07-31","close":6676.7051},{"date":"2023-08-01","close":6742.6245},{"date":"2023-08-02","close":6629.6201},{"date":"2023-08-03","close":6591.9517},{"date":"2023-08-04","close":6761.459},{"date":"2023-08-07","close":6714.3735},{"date":"2023-08-08","close":6554.2827},{"date":"2023-08-09","close":6704.9561},{"date":"2023-08-10","close":7251.1465},{"date":"2023-08-11","close":7128.7241},{"date":"2023-08-14","close":7100.4731},{"date":"2023-08-16","close":6601.3687},{"date":"2023-08-17","close":6365.9419},{"date":"2023-08-18","close":6318.8564},{"date":"2023-08-21","close":6309.4395},{"date":"2023-08-22","close":6365.9419},{"date":"2023-08-23","close":6271.771},{"date":"2023-08-24","close":6262.3535},{"date":"2023-08-25","close":6620.2026},{"date":"2023-08-28","close":7571.3271},{"date":"2023-08-29","close":7430.0713},{"date":"2023-08-30","close":7354.7344},{"date":"2023-08-31","close":7166.3931},{"date":"2023-09-01","close":7015.7197},{"date":"2023-09-04","close":6996.8853},{"date":"2023-09-05","close":7034.5542},{"date":"2023-09-06","close":7053.3882},{"date":"2023-09-07","close":6742.6245},{"date":"2023-09-08","close":6827.3784},{"date":"2023-09-11","close":6893.2983},{"date":"2023-09-12","close":6686.1221},{"date":"2023-09-13","close":6478.9468},{"date":"2023-09-14","close":6563.7002},{"date":"2023-09-15","close":6667.2881},{"date":"2023-09-18","close":6601.3687},{"date":"2023-09-19","close":6507.1978},{"date":"2023-09-20","close":6384.7759},{"date":"2023-09-21","close":6300.022},{"date":"2023-09-22","close":6328.2734},{"date":"2023-09-25","close":6215.2686},{"date":"2023-09-26","close":6064.5952},{"date":"2023-09-27","close":6139.9321},{"date":"2023-10-04","close":5791.5005},{"date":"2023-10-05","close":5923.3394},{"date":"2023-10-06","close":6064.5952},{"date":"2023-10-10","close":5838.5859},{"date":"2023-10-11","close":6026.9272},{"date":"2023-10-12","close":6139.9321},{"date":"2023-10-13","close":6017.5103},{"date":"2023-10-16","close":5913.9219},{"date":"2023-10-17","close":6008.0928},{"date":"2023-10-18","close":5923.3394},{"date":"2023-10-19","close":5687.9121},{"date":"2023-10-20","close":5377.1489},{"date":"2023-10-23","close":5367.7314},{"date":"2023-10-24","close":5518.4053},{"date":"2023-10-25","close":5725.5806},{"date":"2023-10-26","close":5245.3101},{"date":"2023-10-27","close":5254.7271},{"date":"2023-10-30","close":5367.7314},{"date":"2023-10-31","close":5405.3999},{"date":"2023-11-01","close":5508.9878},{"date":"2023-11-02","close":5716.1636},{"date":"2023-11-03","close":5725.5806},{"date":"2023-11-06","close":5848.0024},{"date":"2023-11-07","close":5857.4194},{"date":"2023-11-08","close":5866.8369},{"date":"2023-11-09","close":5678.4956},{"date":"2023-11-10","close":5593.7417},{"date":"2023-11-13","close":5443.0684},{"date":"2023-11-14","close":5800.917},{"date":"2023-11-15","close":5951.5903},{"date":"2023-11-16","close":5904.5054},{"date":"2023-11-17","close":5800.917},{"date":"2023-11-20","close":5848.0024},{"date":"2023-11-21","close":5961.0078},{"date":"2023-11-22","close":5857.4194},{"date":"2023-11-23","close":5838.5859},{"date":"2023-11-24","close":5829.1685},{"date":"2023-11-27","close":5725.5806},{"date":"2023-11-28","close":5772.666},{"date":"2023-11-29","close":5697.3296},{"date":"2023-11-30","close":5800.917},{"date":"2023-12-01","close":5866.8369},{"date":"2023-12-04","close":5791.5005},{"date":"2023-12-05","close":5744.415},{"date":"2023-12-06","close":5885.6704},{"date":"2023-12-07","close":5640.8271},{"date":"2023-12-08","close":5791.5005},{"date":"2023-12-11","close":5725.5806},{"date":"2023-12-12","close":5753.8315},{"date":"2023-12-13","close":5556.0737},{"date":"2023-12-14","close":5593.7417},{"date":"2023-12-15","close":5669.0781},{"date":"2023-12-18","close":5678.4956},{"date":"2023-12-19","close":5574.9072},{"date":"2023-12-20","close":5603.1587},{"date":"2023-12-21","close":5621.9927},{"date":"2023-12-22","close":5753.8315},{"date":"2023-12-26","close":5697.3296},{"date":"2023-12-27","close":5793.4058},{"date":"2023-12-28","close":5918.3052},{"date":"2024-01-02","close":5975.9507},{"date":"2024-01-03","close":5985.5586},{"date":"2024-01-04","close":6033.5967},{"date":"2024-01-05","close":6014.3813},{"date":"2024-01-08","close":6033.5967},{"date":"2024-01-09","close":6081.6353},{"date":"2024-01-10","close":5985.5586},{"date":"2024-01-11","close":6033.5967},{"date":"2024-01-12","close":5879.8745},{"date":"2024-01-15","close":5774.1904},{"date":"2024-01-16","close":5716.5444},{"date":"2024-01-17","close":5524.3921},{"date":"2024-01-18","close":5533.9995},{"date":"2024-01-19","close":5543.6069},{"date":"2024-01-22","close":5495.5688},{"date":"2024-01-23","close":5447.5308},{"date":"2024-01-24","close":5389.8848},{"date":"2024-01-25","close":5303.4165},{"date":"2024-01-26","close":5293.8086},{"date":"2024-01-29","close":5399.4927},{"date":"2024-01-30","close":5995.1665},{"date":"2024-01-31","close":6043.2046},{"date":"2024-02-01","close":6110.458},{"date":"2024-02-02","close":6293.0029},{"date":"2024-02-05","close":6235.3569},{"date":"2024-02-06","close":6033.5967},{"date":"2024-02-07","close":5985.5586},{"date":"2024-02-08","close":5899.0894},{"date":"2024-02-13","close":5956.7358},{"date":"2024-02-14","close":5995.1665},{"date":"2024-02-15","close":6014.3813},{"date":"2024-02-16","close":6052.812},{"date":"2024-02-19","close":6100.8501},{"date":"2024-02-20","close":6216.1421},{"date":"2024-02-21","close":6014.3813},{"date":"2024-02-22","close":5975.9507},{"date":"2024-02-23","close":5860.6597},{"date":"2024-02-26","close":5803.0132},{"date":"2024-02-27","close":5620.4683},{"date":"2024-02-28","close":5639.6836},{"date":"2024-02-29","close":5553.2148},{"date":"2024-03-04","close":5543.6069},{"date":"2024-03-05","close":5476.3535},{"date":"2024-03-06","close":5485.9614},{"date":"2024-03-07","close":5399.4927},{"date":"2024-03-08","close":5447.5308},{"date":"2024-03-11","close":5543.6069},{"date":"2024-03-12","close":5553.2148},{"date":"2024-03-13","close":5524.3921},{"date":"2024-03-14","close":5572.4302},{"date":"2024-03-15","close":5572.4302},{"date":"2024-03-18","close":5562.8228},{"date":"2024-03-19","close":5495.5688},{"date":"2024-03-20","close":5485.9614},{"date":"2024-03-21","close":5533.9995},{"date":"2024-03-22","close":5658.8989},{"date":"2024-03-25","close":5630.0762},{"date":"2024-03-26","close":5601.2534},{"date":"2024-03-27","close":5543.6069},{"date":"2024-03-28","close":5533.9995},{"date":"2024-03-29","close":5457.1387},{"date":"2024-04-01","close":5610.8604},{"date":"2024-04-02","close":5533.9995},{"date":"2024-04-03","close":5399.4927},{"date":"2024-04-04","close":5322.6313},{"date":"2024-04-05","close":5216.9473},{"date":"2024-04-08","close":5082.4409},{"date":"2024-04-09","close":5082.4409},{"date":"2024-04-11","close":5092.0479},{"date":"2024-04-12","close":5092.0479},{"date":"2024-04-15","close":4919.1108},{"date":"2024-04-16","close":4813.4268},{"date":"2024-04-17","close":4842.2495},{"date":"2024-04-18","close":4947.9336},{"date":"2024-04-19","close":4880.6802},{"date":"2024-04-22","close":4938.3262},{"date":"2024-04-23","close":4890.2881},{"date":"2024-04-24","close":4947.9336},{"date":"2024-04-25","close":4967.1489},{"date":"2024-04-26","close":4919.1108},{"date":"2024-04-29","close":4995.9717},{"date":"2024-04-30","close":5457.1387},{"date":"2024-05-02","close":5399.4927},{"date":"2024-05-03","close":5428.3154},{"date":"2024-05-07","close":5476.3535},{"date":"2024-05-08","close":5370.6699},{"date":"2024-05-09","close":5447.5308},{"date":"2024-05-10","close":5466.7461},{"date":"2024-05-13","close":5409.1006},{"date":"2024-05-14","close":5514.7842},{"date":"2024-05-16","close":5514.7842},{"date":"2024-05-17","close":5418.708},{"date":"2024-05-20","close":5293.8086},{"date":"2024-05-21","close":5399.4927},{"date":"2024-05-22","close":5264.9858},{"date":"2024-05-23","close":5207.3398},{"date":"2024-05-24","close":6619.6626},{"date":"2024-05-27","close":6350.6489},{"date":"2024-05-28","close":6360.2563},{"date":"2024-05-29","close":6302.6108},{"date":"2024-05-30","close":5975.9507},{"date":"2024-05-31","close":6196.9263},{"date":"2024-06-03","close":6312.2183},{"date":"2024-06-04","close":6081.6353},{"date":"2024-06-05","close":5879.8745},{"date":"2024-06-07","close":5918.3052},{"date":"2024-06-10","close":5803.0132},{"date":"2024-06-11","close":5927.9131},{"date":"2024-06-12","close":5966.3433},{"date":"2024-06-13","close":6254.5728},{"date":"2024-06-14","close":6177.7114},{"date":"2024-06-17","close":6168.1035},{"date":"2024-06-18","close":6341.041},{"date":"2024-06-19","close":6312.2183},{"date":"2024-06-20","close":6110.458},{"date":"2024-06-21","close":5918.3052},{"date":"2024-06-24","close":5870.2666},{"date":"2024-06-25","close":5908.6973},{"date":"2024-06-26","close":5831.8364},{"date":"2024-06-27","close":5630.0762},{"date":"2024-06-28","close":5649.291},{"date":"2024-07-01","close":5774.1904},{"date":"2024-07-02","close":5601.2534},{"date":"2024-07-03","close":5332.2393},{"date":"2024-07-04","close":5274.5933},{"date":"2024-07-05","close":5245.7705},{"date":"2024-07-08","close":5418.708},{"date":"2024-07-09","close":5380.2773},{"date":"2024-07-10","close":5351.4541},{"date":"2024-07-11","close":5284.2007},{"date":"2024-07-12","close":5284.2007},{"date":"2024-07-15","close":5332.2393},{"date":"2024-07-16","close":5284.2007},{"date":"2024-07-17","close":5293.8086},{"date":"2024-07-18","close":5120.8711},{"date":"2024-07-19","close":5120.8711},{"date":"2024-07-22","close":5044.0103},{"date":"2024-07-23","close":5005.5796},{"date":"2024-07-24","close":4947.9336},{"date":"2024-07-25","close":4967.1489},{"date":"2024-07-26","close":4919.1108},{"date":"2024-07-29","close":5024.7944},{"date":"2024-07-30","close":4938.3262},{"date":"2024-07-31","close":5034.4023},{"date":"2024-08-01","close":5130.4785},{"date":"2024-08-02","close":4851.8574},{"date":"2024-08-05","close":4054.4231},{"date":"2024-08-06","close":4131.2847},{"date":"2024-08-07","close":4419.5137},{"date":"2024-08-08","close":4309.0254},{"date":"2024-08-09","close":4395.4946},{"date":"2024-08-12","close":4491.5708},{"date":"2024-08-13","close":4405.1021},{"date":"2024-08-14","close":4438.7285},{"date":"2024-08-16","close":4467.5518},{"date":"2024-08-19","close":4385.8867},{"date":"2024-08-20","close":4457.9443},{"date":"2024-08-21","close":4438.7285},{"date":"2024-08-22","close":4347.4561},{"date":"2024-08-23","close":4304.2222},{"date":"2024-08-26","close":4260.9878},{"date":"2024-08-27","close":4313.8296},{"date":"2024-08-28","close":4275.3989},{"date":"2024-08-29","close":4198.5381},{"date":"2024-08-30","close":4472.3555},{"date":"2024-09-02","close":4813.4268},{"date":"2024-09-03","close":4832.6421},{"date":"2024-09-04","close":4995.9717},{"date":"2024-09-05","close":5053.6177},{"date":"2024-09-06","close":4731.7617},{"date":"2024-09-09","close":4707.7427},{"date":"2024-09-10","close":4486.7671},{"date":"2024-09-11","close":4294.6143},{"date":"2024-09-12","close":4515.5898},{"date":"2024-09-13","close":4515.5898},{"date":"2024-09-19","close":4462.748},{"date":"2024-09-20","close":4554.0205},{"date":"2024-09-23","close":4578.0396},{"date":"2024-09-24","close":4635.6851},{"date":"2024-09-25","close":4755.7812},{"date":"2024-09-26","close":4813.4268},{"date":"2024-09-27","close":4794.2114},{"date":"2024-09-30","close":4851.8574},{"date":"2024-10-02","close":4688.5273},{"date":"2024-10-04","close":4539.6089},{"date":"2024-10-07","close":4693.3315},{"date":"2024-10-08","close":4563.6284},{"date":"2024-10-10","close":4587.6475},{"date":"2024-10-11","close":4486.7671},{"date":"2024-10-14","close":4477.1592},{"date":"2024-10-15","close":4530.0015},{"date":"2024-10-16","close":4443.5327},{"date":"2024-10-17","close":4405.1021},{"date":"2024-10-18","close":4419.5137},{"date":"2024-10-21","close":4352.2603},{"date":"2024-10-22","close":4169.7153},{"date":"2024-10-23","close":4136.0884},{"date":"2024-10-24","close":4126.4805},{"date":"2024-10-25","close":4035.208},{"date":"2024-10-28","close":4126.4805},{"date":"2024-10-29","close":4131.2847},{"date":"2024-10-30","close":4136.0884},{"date":"2024-10-31","close":4150.4995},{"date":"2024-11-01","close":4011.189},{"date":"2024-11-04","close":4078.4421},{"date":"2024-11-05","close":4121.6768},{"date":"2024-11-06","close":4068.835},{"date":"2024-11-07","close":4020.7966},{"date":"2024-11-08","close":4049.6194},{"date":"2024-11-11","close":3862.2705},{"date":"2024-11-12","close":3569.2375},{"date":"2024-11-13","close":3593.2566},{"date":"2024-11-14","close":3535.6108},{"date":"2024-11-15","close":3612.4719},{"date":"2024-11-18","close":3694.137},{"date":"2024-11-19","close":3674.9216},{"date":"2024-11-20","close":3665.314},{"date":"2024-11-21","close":3703.7444},{"date":"2024-11-22","close":3694.137},{"date":"2024-11-25","close":3814.2322},{"date":"2024-11-26","close":3891.0935},{"date":"2024-11-27","close":3847.8591},{"date":"2024-11-28","close":3843.0552},{"date":"2024-11-29","close":3713.3521},{"date":"2024-12-02","close":3574.0415},{"date":"2024-12-03","close":3655.7063},{"date":"2024-12-04","close":3545.2185},{"date":"2024-12-05","close":3463.5537},{"date":"2024-12-06","close":3405.9077},{"date":"2024-12-09","close":3064.8364},{"date":"2024-12-10","close":3482.7688},{"date":"2024-12-11","close":3655.7063},{"date":"2024-12-12","close":3713.3521},{"date":"2024-12-13","close":3751.7827},{"date":"2024-12-16","close":3766.1941},{"date":"2024-12-17","close":3756.5867},{"date":"2024-12-18","close":3775.802},{"date":"2024-12-19","close":3742.175},{"date":"2024-12-20","close":3607.6682},{"date":"2024-12-23","close":3660.5103},{"date":"2024-12-24","close":3622.0796},{"date":"2024-12-26","close":3511.5918},{"date":"2024-12-27","close":3486.9663},{"date":"2024-12-30","close":3595.3184},{"date":"2025-01-02","close":3595.3184},{"date":"2025-01-03","close":3669.1948},{"date":"2025-01-06","close":3728.2959},{"date":"2025-01-07","close":3738.146},{"date":"2025-01-08","close":3762.7715},{"date":"2025-01-09","close":3738.146},{"date":"2025-01-10","close":3743.0713},{"date":"2025-01-13","close":3595.3184},{"date":"2025-01-14","close":3698.7454},{"date":"2025-01-15","close":4806.8916},{"date":"2025-01-16","close":4875.8428},{"date":"2025-01-17","close":4580.3369},{"date":"2025-01-20","close":4348.8579},{"date":"2025-01-21","close":4348.8579},{"date":"2025-01-22","close":4265.1309},{"date":"2025-01-23","close":4161.7041},{"date":"2025-01-24","close":4220.8052},{"date":"2025-01-31","close":4102.603},{"date":"2025-02-03","close":4531.0859},{"date":"2025-02-04","close":4767.4907},{"date":"2025-02-05","close":4826.5918},{"date":"2025-02-06","close":4885.6929},{"date":"2025-02-07","close":5043.2959},{"date":"2025-02-10","close":5013.7451},{"date":"2025-02-11","close":4777.3408},{"date":"2025-02-12","close":4856.1426},{"date":"2025-02-13","close":4994.0449},{"date":"2025-02-14","close":4787.1909},{"date":"2025-02-17","close":4865.9927},{"date":"2025-02-18","close":4851.2173},{"date":"2025-02-19","close":4782.2661},{"date":"2025-02-20","close":4762.5654},{"date":"2025-02-21","close":4604.9624},{"date":"2025-02-24","close":4634.5132},{"date":"2025-02-25","close":4624.6631},{"date":"2025-02-26","close":4575.4121},{"date":"2025-02-27","close":4688.689},{"date":"2025-02-28","close":4856.1426},{"date":"2025-03-04","close":4737.9399},{"date":"2025-03-05","close":4703.4644},{"date":"2025-03-06","close":4609.8877},{"date":"2025-03-07","close":4600.0376},{"date":"2025-03-10","close":4452.2847},{"date":"2025-03-11","close":4368.5581},{"date":"2025-03-12","close":4432.5845},{"date":"2025-03-13","close":4363.6328},{"date":"2025-03-14","close":4427.6592},{"date":"2025-03-17","close":4378.4082},{"date":"2025-03-18","close":4343.9326},{"date":"2025-03-19","close":4265.1309},{"date":"2025-03-20","close":4166.6294},{"date":"2025-03-21","close":4161.7041},{"date":"2025-03-24","close":4132.1538},{"date":"2025-03-25","close":4058.2771},{"date":"2025-03-26","close":4082.9026},{"date":"2025-03-27","close":4004.1011},{"date":"2025-03-28","close":3954.8501},{"date":"2025-03-31","close":3841.573},{"date":"2025-04-01","close":3994.251},{"date":"2025-04-02","close":3964.7004},{"date":"2025-04-03","close":3885.8989},{"date":"2025-04-04","close":4038.5769},{"date":"2025-04-07","close":3762.7715},{"date":"2025-04-08","close":3797.2473},{"date":"2025-04-09","close":3738.146},{"date":"2025-04-10","close":3920.3745},{"date":"2025-04-11","close":4068.1274},{"date":"2025-04-14","close":4137.0786},{"date":"2025-04-15","close":4166.6294},{"date":"2025-04-16","close":4137.0786},{"date":"2025-04-17","close":4225.7305},{"date":"2025-04-18","close":4255.2808},{"date":"2025-04-21","close":4215.8804},{"date":"2025-04-22","close":4191.2549},{"date":"2025-04-23","close":4240.5059},{"date":"2025-04-24","close":4240.5059},{"date":"2025-04-25","close":4250.356},{"date":"2025-04-28","close":4186.3296},{"date":"2025-04-29","close":4260.2061},{"date":"2025-04-30","close":4225.7305},{"date":"2025-05-02","close":4230.6553},{"date":"2025-05-07","close":4201.105},{"date":"2025-05-08","close":4274.9814},{"date":"2025-05-09","close":4186.3296},{"date":"2025-05-12","close":4225.7305},{"date":"2025-05-13","close":4270.0562},{"date":"2025-05-14","close":4250.356},{"date":"2025-05-15","close":4215.8804},{"date":"2025-05-16","close":4063.2021},{"date":"2025-05-19","close":4038.5769},{"date":"2025-05-20","close":4023.8015},{"date":"2025-05-21","close":4018.8765},{"date":"2025-05-22","close":3959.7754},{"date":"2025-05-23","close":4028.7266},{"date":"2025-05-26","close":3959.7754},{"date":"2025-05-27","close":3959.7754},{"date":"2025-05-28","close":4009.0261},{"date":"2025-05-29","close":4068.1274},{"date":"2025-05-30","close":4053.3521},{"date":"2025-06-02","close":4082.9026},{"date":"2025-06-04","close":4117.3784},{"date":"2025-06-05","close":4112.4531},{"date":"2025-06-09","close":4068.1274},{"date":"2025-06-10","close":4112.4531},{"date":"2025-06-11","close":4102.603},{"date":"2025-06-12","close":4063.2021},{"date":"2025-06-13","close":3959.7754},{"date":"2025-06-16","close":3979.4756},{"date":"2025-06-17","close":3935.1499},{"date":"2025-06-18","close":3989.3259},{"date":"2025-06-19","close":4023.8015},{"date":"2025-06-20","close":4417.8091},{"date":"2025-06-23","close":4343.9326},{"date":"2025-06-24","close":4348.8579},{"date":"2025-06-25","close":4339.0073},{"date":"2025-06-26","close":4240.5059},{"date":"2025-06-27","close":4201.105},{"date":"2025-06-30","close":4284.8315},{"date":"2025-07-01","close":4353.7827},{"date":"2025-07-02","close":4353.7827},{"date":"2025-07-03","close":4353.7827},{"date":"2025-07-04","close":4245.4307},{"date":"2025-07-07","close":4309.457},{"date":"2025-07-08","close":4353.7827},{"date":"2025-07-09","close":4393.1836},{"date":"2025-07-10","close":4368.5581},{"date":"2025-07-11","close":4329.1572},{"date":"2025-07-14","close":4481.8354},{"date":"2025-07-15","close":4506.4604},{"date":"2025-07-16","close":4462.1348},{"date":"2025-07-17","close":4452.2847},{"date":"2025-07-18","close":4368.5581},{"date":"2025-07-21","close":4368.5581},{"date":"2025-07-22","close":4353.7827},{"date":"2025-07-23","close":4353.7827},{"date":"2025-07-24","close":4289.7563},{"date":"2025-07-25","close":4279.9062},{"date":"2025-07-28","close":4176.4795},{"date":"2025-07-29","close":4122.3032},{"date":"2025-07-30","close":4102.603},{"date":"2025-07-31","close":4215.8804},{"date":"2025-08-01","close":3999.176},{"date":"2025-08-04","close":4023.8015},{"date":"2025-08-05","close":4068.1274},{"date":"2025-08-06","close":4151.854},{"date":"2025-08-07","close":4127.2285},{"date":"2025-08-08","close":4127.2285},{"date":"2025-08-11","close":4102.603},{"date":"2025-08-12","close":4171.5542},{"date":"2025-08-13","close":4166.6294},{"date":"2025-08-14","close":4171.5542},{"date":"2025-08-18","close":4127.2285},{"date":"2025-08-19","close":4127.2285},{"date":"2025-08-20","close":4043.502},{"date":"2025-08-21","close":4048.427},{"date":"2025-08-22","close":4082.9026},{"date":"2025-08-25","close":4132.1538},{"date":"2025-08-26","close":4225.7305},{"date":"2025-08-27","close":4186.3296},{"date":"2025-08-28","close":4196.1797},{"date":"2025-08-29","close":4196.1797},{"date":"2025-09-01","close":4142.0039},{"date":"2025-09-02","close":4201.105},{"date":"2025-09-03","close":4230.6553},{"date":"2025-09-04","close":4265.1309},{"date":"2025-09-05","close":4250.356},{"date":"2025-09-08","close":4196.1797},{"date":"2025-09-09","close":4206.0298},{"date":"2025-09-10","close":4245.4307},{"date":"2025-09-11","close":4250.356},{"date":"2025-09-12","close":4284.8315},{"date":"2025-09-15","close":4299.6069},{"date":"2025-09-16","close":4299.6069},{"date":"2025-09-17","close":4274.9814},{"date":"2025-09-18","close":4284.8315},{"date":"2025-09-19","close":4355.0},{"date":"2025-09-22","close":4299.6069},{"date":"2025-09-23","close":4319.3071},{"date":"2025-09-24","close":4284.8315},{"date":"2025-09-25","close":4324.2324},{"date":"2025-09-26","close":4693.6143},{"date":"2025-09-29","close":4708.3896},{"date":"2025-09-30","close":4590.1875},{"date":"2025-10-01","close":4526.1611},{"date":"2025-10-02","close":4560.6367},{"date":"2025-10-10","close":4777.3408},{"date":"2025-10-13","close":4708.3896},{"date":"2025-10-14","close":4836.4419},{"date":"2025-10-15","close":4752.7153},{"date":"2025-10-16","close":4757.6406},{"date":"2025-10-17","close":4733.0151},{"date":"2025-10-20","close":4801.9663},{"date":"2025-10-21","close":4688.689},{"date":"2025-10-22","close":4757.6406},{"date":"2025-10-23","close":4703.4644},{"date":"2025-10-24","close":4752.7153},{"date":"2025-10-27","close":5043.2959},{"date":"2025-10-28","close":4826.5918},{"date":"2025-10-29","close":4826.5918},{"date":"2025-10-30","close":5023.5957},{"date":"2025-10-31","close":4811.8164},{"date":"2025-11-03","close":4964.4946},{"date":"2025-11-04","close":5092.5469},{"date":"2025-11-05","close":5122.0972},{"date":"2025-11-06","close":5043.2959},{"date":"2025-11-07","close":5112.2471},{"date":"2025-11-10","close":5851.0112},{"date":"2025-11-11","close":5722.959},{"date":"2025-11-12","close":5634.3071},{"date":"2025-11-13","close":5358.502},{"date":"2025-11-14","close":5279.7002},{"date":"2025-11-17","close":5437.3032},{"date":"2025-11-18","close":5368.3521},{"date":"2025-11-19","close":5565.356},{"date":"2025-11-20","close":5476.7041},{"date":"2025-11-21","close":5614.6069},{"date":"2025-11-24","close":5368.3521},{"date":"2025-11-25","close":5053.146},{"date":"2025-11-26","close":5102.397},{"date":"2025-11-27","close":5092.5469},{"date":"2025-11-28","close":5338.8018},{"date":"2025-12-01","close":5397.9028},{"date":"2025-12-02","close":5476.7041},{"date":"2025-12-03","close":5545.6553},{"date":"2025-12-04","close":5427.4531},{"date":"2025-12-05","close":5476.7041},{"date":"2025-12-08","close":5565.356},{"date":"2025-12-09","close":5614.6069},{"date":"2025-12-10","close":5555.5059},{"date":"2025-12-11","close":6008.6143},{"date":"2025-12-12","close":6185.9175},{"date":"2025-12-15","close":6156.3672},{"date":"2025-12-16","close":6067.7153},{"date":"2025-12-17","close":6166.2173},{"date":"2025-12-18","close":6254.8691},{"date":"2025-12-19","close":6116.9663},{"date":"2025-12-22","close":6136.6665},{"date":"2025-12-23","close":6097.2661},{"date":"2025-12-24","close":5959.3633},{"date":"2025-12-26","close":5260.0},{"date":"2025-12-29","close":5230.0},{"date":"2025-12-30","close":5250.0},{"date":"2026-01-02","close":5680.0},{"date":"2026-01-05","close":5650.0},{"date":"2026-01-06","close":5560.0},{"date":"2026-01-07","close":5330.0},{"date":"2026-01-08","close":5360.0},{"date":"2026-01-09","close":5680.0},{"date":"2026-01-12","close":5650.0},{"date":"2026-01-13","close":5540.0},{"date":"2026-01-14","close":5980.0},{"date":"2026-01-15","close":5820.0},{"date":"2026-01-16","close":5600.0},{"date":"2026-01-19","close":5400.0},{"date":"2026-01-20","close":5530.0},{"date":"2026-01-21","close":5560.0},{"date":"2026-01-22","close":5740.0},{"date":"2026-01-23","close":5800.0},{"date":"2026-01-26","close":5990.0},{"date":"2026-01-27","close":6160.0},{"date":"2026-01-28","close":6240.0},{"date":"2026-01-29","close":6270.0},{"date":"2026-01-30","close":5740.0},{"date":"2026-02-02","close":5740.0},{"date":"2026-02-03","close":6200.0},{"date":"2026-02-04","close":6320.0},{"date":"2026-02-05","close":6100.0},{"date":"2026-02-06","close":5900.0},{"date":"2026-02-09","close":5850.0},{"date":"2026-02-10","close":5880.0},{"date":"2026-02-11","close":5920.0},{"date":"2026-02-12","close":6130.0},{"date":"2026-02-13","close":6000.0},{"date":"2026-02-19","close":6290.0},{"date":"2026-02-20","close":6350.0},{"date":"2026-02-23","close":6460.0},{"date":"2026-02-24","close":6670.0},{"date":"2026-02-25","close":5800.0},{"date":"2026-02-26","close":5650.0},{"date":"2026-02-27","close":5630.0},{"date":"2026-03-03","close":5150.0},{"date":"2026-03-04","close":4680.0},{"date":"2026-03-05","close":5220.0},{"date":"2026-03-06","close":5480.0},{"date":"2026-03-09","close":5480.0},{"date":"2026-03-10","close":5730.0},{"date":"2026-03-11","close":5700.0},{"date":"2026-03-12","close":6160.0},{"date":"2026-03-13","close":6500.0},{"date":"2026-03-16","close":5710.0},{"date":"2026-03-17","close":5630.0},{"date":"2026-03-18","close":5630.0},{"date":"2026-03-19","close":5680.0},{"date":"2026-03-20","close":5760.0},{"date":"2026-03-23","close":5390.0},{"date":"2026-03-24","close":5340.0},{"date":"2026-03-25","close":5290.0},{"date":"2026-03-26","close":5200.0},{"date":"2026-03-27","close":5200.0},{"date":"2026-03-30","close":5130.0},{"date":"2026-03-31","close":5170.0},{"date":"2026-04-01","close":5280.0},{"date":"2026-04-02","close":5100.0},{"date":"2026-04-03","close":5200.0},{"date":"2026-04-06","close":5270.0},{"date":"2026-04-07","close":5190.0},{"date":"2026-04-08","close":5550.0},{"date":"2026-04-09","close":5300.0},{"date":"2026-04-10","close":5470.0},{"date":"2026-04-13","close":5630.0},{"date":"2026-04-14","close":5950.0},{"date":"2026-04-15","close":5830.0},{"date":"2026-04-16","close":5910.0},{"date":"2026-04-17","close":5910.0},{"date":"2026-04-20","close":5820.0},{"date":"2026-04-21","close":5620.0},{"date":"2026-04-22","close":5720.0},{"date":"2026-04-23","close":5720.0},{"date":"2026-04-24","close":6180.0},{"date":"2026-04-27","close":6520.0},{"date":"2026-04-28","close":6370.0},{"date":"2026-04-29","close":6380.0},{"date":"2026-04-30","close":6750.0},{"date":"2026-05-04","close":6830.0},{"date":"2026-05-06","close":6750.0},{"date":"2026-05-07","close":6610.0},{"date":"2026-05-08","close":6600.0},{"date":"2026-05-11","close":6640.0},{"date":"2026-05-12","close":6420.0},{"date":"2026-05-13","close":6000.0},{"date":"2026-05-14","close":6370.0},{"date":"2026-05-15","close":6300.0},{"date":"2026-05-18","close":6000.0},{"date":"2026-05-19","close":6060.0},{"date":"2026-05-20","close":5600.0},{"date":"2026-05-21","close":5600.0},{"date":"2026-05-22","close":5700.0},{"date":"2026-05-26","close":5600.0},{"date":"2026-05-27","close":5350.0},{"date":"2026-05-28","close":5310.0},{"date":"2026-05-29","close":5610.0},{"date":"2026-06-01","close":5460.0},{"date":"2026-06-02","close":5240.0},{"date":"2026-06-04","close":5300.0},{"date":"2026-06-05","close":5000.0},{"date":"2026-06-08","close":4600.0},{"date":"2026-06-09","close":4645.0},{"date":"2026-06-10","close":4530.0},{"date":"2026-06-11","close":4735.0},{"date":"2026-06-12","close":5070.0},{"date":"2026-06-15","close":4915.0},{"date":"2026-06-16","close":4850.0},{"date":"2026-06-17","close":5010.0},{"date":"2026-06-18","close":5020.0},{"date":"2026-06-19","close":4875.0},{"date":"2026-06-22","close":5160.0},{"date":"2026-06-23","close":5130.0},{"date":"2026-06-24","close":5060.0},{"date":"2026-06-25","close":4970.0},{"date":"2026-06-26","close":4780.0},{"date":"2026-06-29","close":5040.0},{"date":"2026-06-30","close":5320.0},{"date":"2026-07-01","close":5270.0},{"date":"2026-07-02","close":5350.0},{"date":"2026-07-03","close":5530.0},{"date":"2026-07-06","close":5570.0},{"date":"2026-07-07","close":5050.0},{"date":"2026-07-08","close":5020.0},{"date":"2026-07-09","close":5130.0},{"date":"2026-07-10","close":5160.0},{"date":"2026-07-13","close":4910.0},{"date":"2026-07-14","close":4895.0},{"date":"2026-07-15","close":5120.0},{"date":"2026-07-16","close":5050.0},{"date":"2026-07-20","close":5030.0},{"date":"2026-07-21","close":4765.0},{"date":"2026-07-22","close":4260.0},{"date":"2026-07-23","close":4380.0},{"date":"2026-07-24","close":4360.0},{"date":"2026-07-27","close":4755.0},{"date":"2026-07-28","close":4885.0},{"date":"2026-07-29","close":4300.0},{"date":"2026-07-30","close":4205.0},{"date":"2026-07-31","close":4345.0},{"date":"2026-08-03","close":4420.0},{"date":"2026-08-04","close":4275.0},{"date":"2026-08-05","close":4410.0},{"date":"2026-08-06","close":4420.0},{"date":"2026-08-07","close":4400.0},{"date":"2026-08-10","close":4370.0},{"date":"2026-08-11","close":4380.0},{"date":"2026-08-12","close":4535.0},{"date":"2026-08-13","close":4570.0},{"date":"2026-08-14","close":4850.0},{"date":"2026-08-18","close":5280.0},{"date":"2026-08-19","close":5400.0},{"date":"2026-08-20","close":5630.0},{"date":"2026-08-21","close":5610.0},{"date":"2026-08-24","close":4835.0},{"date":"2026-08-25","close":5070.0},{"date":"2026-08-26","close":5340.0},{"date":"2026-08-27","close":5360.0},{"date":"2026-08-28","close":5150.0},{"date":"2026-08-31","close":5160.0},{"date":"2026-09-01","close":5060.0},{"date":"2026-09-02","close":4925.0},{"date":"2026-09-03","close":4895.0},{"date":"2026-09-04","close":4890.0},{"date":"2026-09-07","close":4555.0},{"date":"2026-09-08","close":4545.0},{"date":"2026-09-09","close":4595.0},{"date":"2026-09-10","close":4745.0},{"date":"2026-09-11","close":4660.0},{"date":"2026-09-14","close":4545.0},{"date":"2026-09-15","close":4300.0},{"date":"2026-09-16","close":4430.0},{"date":"2026-09-17","close":4395.0},{"date":"2026-09-18","close":4350.0},{"date":"2026-09-21","close":4415.0},{"date":"2026-09-22","close":4410.0},{"date":"2026-09-23","close":4690.0},{"date":"2026-09-28","close":4660.0},{"date":"2026-09-29","close":4645.0},{"date":"2026-09-30","close":4335.0},{"date":"2026-10-01","close":4460.0},{"date":"2026-10-02","close":4400.0},{"date":"2026-10-06","close":4600.0},{"date":"2026-10-07","close":4580.0},{"date":"2026-10-08","close":4510.0},{"date":"2026-10-12","close":4500.0},{"date":"2026-10-13","close":4395.0},{"date":"2026-10-14","close":4475.0},{"date":"2026-10-15","close":4250.0},{"date":"2026-10-16","close":4280.0},{"date":"2026-10-19","close":4305.0},{"date":"2026-10-20","close":4120.0},{"date":"2026-10-21","close":4295.0},{"date":"2026-10-22","close":4320.0},{"date":"2026-10-23","close":4145.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1729.0,"foreign_net":-1729.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-18474.0,"foreign_net":18474.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":5938.0,"foreign_net":-5938.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-9060.0,"foreign_net":9060.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":5050.0,"foreign_net":-5050.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-1610.0,"foreign_net":1610.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-7571.0,"foreign_net":7571.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":3590.0,"foreign_net":-3590.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1406.0,"foreign_net":-1406.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":5809.0,"foreign_net":-5809.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-2544.0,"foreign_net":2544.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-32887.0,"foreign_net":32887.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-540.0,"foreign_net":540.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-6484.0,"foreign_net":6484.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":11707.0,"foreign_net":-11707.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":10304.0,"foreign_net":-10304.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":12135.0,"foreign_net":-12135.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-22998.0,"foreign_net":22998.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2193.0,"foreign_net":-2193.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-19203.0,"foreign_net":19203.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-8935.0,"foreign_net":8935.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":18966.0,"foreign_net":-18966.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-13522.0,"foreign_net":13522.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-374.0,"foreign_net":374.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":33482.0,"foreign_net":-33482.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-2454.0,"foreign_net":2454.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-16344.0,"foreign_net":16344.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-7101.0,"foreign_net":7101.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-6919.0,"foreign_net":6919.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":16688.0,"foreign_net":-16688.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":1729.0,"foreign_net":-1729.0,"institution_net":0},"d3":{"retail_net":-10807.0,"foreign_net":10807.0,"institution_net":0},"d7":{"retail_net":-23998.0,"foreign_net":23998.0,"institution_net":0},"d14":{"retail_net":-55648.0,"foreign_net":55648.0,"institution_net":0},"d30":{"retail_net":-48023.0,"foreign_net":48023.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 1.48만, 기관 순매수 0.00. 30일 누적: 외국인 4.80만, 기관 0.00.","foreign_flow":14817.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":4170.0,"low_30d":4000.0,"support":4099.0,"high_30d":4990.0,"change_1d":-3.5,"change_7d":-3.1,"change_30d":-8.3,"resistance":4891.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.49,"per":13.46,"quarter":"2024-Q2"},{"pbr":2.1,"per":12.5,"quarter":"2024-Q3"},{"pbr":1.52,"per":10.61,"quarter":"2024-Q4"},{"pbr":1.64,"per":12.06,"quarter":"2025-Q1"},{"pbr":1.78,"per":14.98,"quarter":"2025-Q2"},{"pbr":1.87,"per":15.19,"quarter":"2025-Q3"},{"pbr":2.07,"per":15.9,"quarter":"2025-Q4"},{"pbr":1.97,"per":10.77,"quarter":"2026-Q1"},{"pbr":1.85,"per":7.18,"quarter":"2026-Q2"},{"pbr":1.01,"per":5.63,"quarter":"현재"}],"timeline":[{"close":5649.291,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4851.8574,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3595.3184,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3841.573,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4284.8315,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4590.1875,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5250.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5170.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5320.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.92,"pbr_5y_low":1.52,"per_5y_avg":12.52,"per_5y_low":7.18,"current_pbr":1.01,"current_per":5.63,"pbr_5y_high":2.49,"per_5y_high":15.9,"pbr_5y_median":1.87,"per_5y_median":12.5,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 70% 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 Cyclical","industry":"INTERNET RETAIL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +70.2%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 5.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":7.81,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.58,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.74,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"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":46.05,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":37.2,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.49,"per":13.46,"close":5649.291,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.1,"per":12.5,"close":4851.8574,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.52,"per":10.61,"close":3595.3184,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.64,"per":12.06,"close":3841.573,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.78,"per":14.98,"close":4284.8315,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.87,"per":15.19,"close":4590.1875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.07,"per":15.9,"close":5250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.97,"per":10.77,"close":5170.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.85,"per":7.18,"close":5320.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.6배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"8.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":354.0,"pbr":null,"per":null,"roa":0.07813525425487822,"roe":0.08578857908066052,"revenue":14131563022.0,"market_cap":null,"net_income":8016882436.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.46049024236520864,"total_assets":102602628128.0,"total_equity":93449297353.0,"profit_margin":0.5673033070382467,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1893107717.0,"operating_margin":0.13396308066226023},{"eps":206.24,"pbr":1.62,"per":18.05,"roa":0.050337338666434084,"roe":0.05475854602745591,"revenue":8300856162.0,"market_cap":134600000000.0,"net_income":4672029435.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4580228715930375,"total_assets":92814391042.0,"total_equity":85320553118.0,"profit_margin":0.5628370548555953,"dividend_yield":1.35,"fiscal_quarter":"Q1","operating_income":800000000.0,"operating_margin":0.0963855421686747},{"eps":110.36,"pbr":null,"per":null,"roa":0.0282819979386768,"roe":0.03031991000169415,"revenue":12800000000.0,"market_cap":null,"net_income":2500000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.417993374140625,"total_assets":88287822148.0,"total_equity":82353674660.0,"profit_margin":0.1953125,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1900000000.0,"operating_margin":0.1484375},{"eps":70.63,"pbr":null,"per":null,"roa":0.018267315271374398,"roe":0.01961097384778953,"revenue":9900000000.0,"market_cap":null,"net_income":1600000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4618526418181818,"total_assets":85775247086.0,"total_equity":79898300470.0,"profit_margin":0.16161616161616163,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1300000000.0,"operating_margin":0.13131313131313133},{"eps":92.7,"pbr":null,"per":null,"roa":0.024545815510967933,"roe":0.0263424441110277,"revenue":13400000000.0,"market_cap":null,"net_income":2100000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.46536010380597015,"total_assets":84002288214.0,"total_equity":78273096464.0,"profit_margin":0.15671641791044777,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2400000000.0,"operating_margin":0.1791044776119403},{"eps":56.44,"pbr":null,"per":null,"roa":0.01529612834647178,"roe":0.016814048496379408,"revenue":8842938281.0,"market_cap":null,"net_income":1278608619.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4691727735920404,"total_assets":83590343258.0,"total_equity":76044066322.0,"profit_margin":0.14459092423467745,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1187636621.0,"operating_margin":0.13430339365273694},{"eps":82.35,"pbr":null,"per":null,"roa":0.022347613264337582,"roe":0.02424479520306058,"revenue":13773953487.0,"market_cap":null,"net_income":1865537432.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.42844619234193004,"total_assets":83478150885.0,"total_equity":76945893598.0,"profit_margin":0.13543950426148263,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1927383958.0,"operating_margin":0.13992961133628665},{"eps":54.54,"pbr":null,"per":null,"roa":0.01535072903159153,"roe":0.0164868326870323,"revenue":10626928228.0,"market_cap":null,"net_income":1235591149.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4433400928206589,"total_assets":80490714575.0,"total_equity":74944118889.0,"profit_margin":0.11626983098883126,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1262994232.0,"operating_margin":0.1188484767095954},{"eps":125.14,"pbr":null,"per":null,"roa":0.035679474912492515,"roe":0.03849650221232694,"revenue":15455545367.0,"market_cap":null,"net_income":2834796084.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4558352411842136,"total_assets":79451732150.0,"total_equity":73637757227.0,"profit_margin":0.183416114843332,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3143783367.0,"operating_margin":0.20340811613884993},{"eps":76.91,"pbr":null,"per":null,"roa":0.024496698813436538,"roe":0.02671544212027299,"revenue":10003975886.0,"market_cap":null,"net_income":1742320781.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.47026955208716303,"total_assets":71124717427.0,"total_equity":65217740854.0,"profit_margin":0.17416283294307813,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1767956973.0,"operating_margin":0.17672543328239687},{"eps":131.53,"pbr":null,"per":null,"roa":0.042825182408170466,"roe":0.04503121238235499,"revenue":13467204924.0,"market_cap":null,"net_income":2979628975.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.460151643341846,"total_assets":69576562374.0,"total_equity":66168082478.0,"profit_margin":0.22125073404726933,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2629611821.0,"operating_margin":0.19526040004884387},{"eps":86.0,"pbr":null,"per":null,"roa":0.029037520817940227,"roe":0.030717843874339047,"revenue":11637444507.0,"market_cap":null,"net_income":1935646915.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.45357917039475,"total_assets":66660198959.0,"total_equity":63013762389.0,"profit_margin":0.1663292068834954,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2028626946.0,"operating_margin":0.17431893615301602}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":419.58,"per":13.46,"date":"2024-06","close":5649.29,"source":"reported"},{"eps":419.58,"per":12.0,"date":"2024-07","close":5034.4,"source":"reported"},{"eps":419.58,"per":10.66,"date":"2024-08","close":4472.36,"source":"reported"},{"eps":388.12,"per":12.5,"date":"2024-09","close":4851.86,"source":"reported"},{"eps":388.12,"per":10.69,"date":"2024-10","close":4150.5,"source":"reported"},{"eps":388.12,"per":9.57,"date":"2024-11","close":3713.35,"source":"reported"},{"eps":338.94,"per":10.61,"date":"2024-12","close":3595.32,"source":"reported"},{"eps":338.94,"per":12.1,"date":"2025-01","close":4102.6,"source":"reported"},{"eps":338.94,"per":14.33,"date":"2025-02","close":4856.14,"source":"reported"},{"eps":318.47,"per":12.06,"date":"2025-03","close":3841.57,"source":"reported"},{"eps":318.47,"per":13.27,"date":"2025-04","close":4225.73,"source":"reported"},{"eps":318.47,"per":12.73,"date":"2025-05","close":4053.35,"source":"reported"},{"eps":286.03,"per":14.98,"date":"2025-06","close":4284.83,"source":"reported"},{"eps":286.03,"per":14.74,"date":"2025-07","close":4215.88,"source":"reported"},{"eps":286.03,"per":14.67,"date":"2025-08","close":4196.18,"source":"reported"},{"eps":302.12,"per":15.19,"date":"2025-09","close":4590.19,"source":"reported"},{"eps":302.12,"per":15.93,"date":"2025-10","close":4811.82,"source":"reported"},{"eps":302.12,"per":17.67,"date":"2025-11","close":5338.8,"source":"reported"},{"eps":330.13,"per":15.9,"date":"2025-12","close":5250.0,"source":"reported"},{"eps":330.13,"per":17.39,"date":"2026-01","close":5740.0,"source":"reported"},{"eps":330.13,"per":17.05,"date":"2026-02","close":5630.0,"source":"reported"},{"eps":479.93,"per":10.77,"date":"2026-03","close":5170.0,"source":"reported"},{"eps":479.93,"per":14.06,"date":"2026-04","close":6750.0,"source":"reported"},{"eps":479.93,"per":11.69,"date":"2026-05","close":5610.0,"source":"reported"},{"eps":741.23,"per":7.18,"date":"2026-06","close":5320.0,"source":"reported"},{"eps":741.23,"per":5.86,"date":"2026-07","close":4345.0,"source":"reported"},{"eps":741.23,"per":6.96,"date":"2026-08","close":5160.0,"source":"reported"},{"eps":741.23,"per":5.85,"date":"2026-09","close":4335.0,"source":"reported"},{"eps":741.23,"per":5.59,"date":"2026-10","close":4145.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.26,"std":3.43,"count":29,"current":5.59,"lower_1sd":8.83,"upper_1sd":15.69},"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":"공구우먼","phase":"above-fold","symbol_resolved":true}