{"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":"2026-10-23T09:55:07.145692+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-12.7,"direction":"higher_better","percentile":35},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":89.8,"direction":"higher_better","percentile":87}],"summary":"매출 -12.7%","percentile":61},"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":53.4,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.8,"direction":"higher_better","percentile":39}],"summary":"RSI 53","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-7.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.95,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.31,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-4.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.39,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.0x, 순차입금비율 0.3x","percentile":56}},"signals":[],"summary":"윤성에프앤씨(372170)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1623.74억. 현재가 20,350원, 전일 대비 -4.7%, 30일 -5.8%. PER 24.3배 / ROE 8.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 6656.00, 기관 순매수 2658.00.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.23,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.23%","value_pct":0.23},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":17.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.31,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.23},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 173% 성장"],"portfolio":null,"technical":{"macd":558.9831433262989,"grade":"D","trend":"하락","atr_14":2128.5714285714284,"rsi_14":53.353658536585364,"sma_20":22094.0,"sma_60":20296.166666666668,"comment":"하락 추세, RSI 53","analysis":"RSI(14) 53.4로 중립 구간입니다. MACD(558.98)가 시그널선(694.33)을 하회합니다(데드크로스). SMA20 22094, SMA60 20296 — 혼조세입니다. 볼린저밴드 18858~25330 (현재 위치 23%).","bb_lower":18857.62301330639,"bb_upper":25330.37698669361,"macd_signal":694.3291066626746},"change_pct":-4.45,"chart_data":[{"date":"2024-10-23","open":49790,"high":52567,"low":48947,"close":51972,"volume":28060,"rsi_14":38.08,"sma_20":56830.0,"sma_60":53066.67,"sma_120":62134.17},{"date":"2024-10-24","open":52567,"high":53361,"low":50683,"close":51575,"volume":21667,"rsi_14":38.52,"sma_20":56860.0,"sma_60":52970.0,"sma_120":61987.5},{"date":"2024-10-25","open":52865,"high":54055,"low":50385,"close":51079,"volume":26180,"rsi_14":39.92,"sma_20":56765.0,"sma_60":52873.33,"sma_120":61859.17},{"date":"2024-10-28","open":51178,"high":58022,"low":51178,"close":56534,"volume":71934,"rsi_14":41.34,"sma_20":56725.0,"sma_60":52855.0,"sma_120":61769.17},{"date":"2024-10-29","open":56634,"high":56832,"low":54154,"close":55939,"volume":33995,"rsi_14":33.76,"sma_20":56550.0,"sma_60":52851.67,"sma_120":61635.0},{"date":"2024-10-30","open":54848,"high":57030,"low":54055,"close":54749,"volume":23028,"rsi_14":35.59,"sma_20":56260.0,"sma_60":52803.33,"sma_120":61501.67},{"date":"2024-10-31","open":53261,"high":55543,"low":52765,"close":54749,"volume":27067,"rsi_14":40.1,"sma_20":56090.0,"sma_60":52766.67,"sma_120":61375.83},{"date":"2024-11-01","open":53658,"high":54848,"low":52964,"close":53956,"volume":18077,"rsi_14":42.7,"sma_20":55915.0,"sma_60":52730.0,"sma_120":61222.5},{"date":"2024-11-04","open":53757,"high":57328,"low":53658,"close":56534,"volume":34083,"rsi_14":51.47,"sma_20":55940.0,"sma_60":52701.67,"sma_120":61101.67},{"date":"2024-11-05","open":56336,"high":59510,"low":55344,"close":58022,"volume":46067,"rsi_14":54.17,"sma_20":55795.0,"sma_60":52746.67,"sma_120":60996.67},{"date":"2024-11-06","open":59113,"high":59113,"low":53063,"close":53559,"volume":59421,"rsi_14":47.76,"sma_20":55295.0,"sma_60":52876.67,"sma_120":60864.17},{"date":"2024-11-07","open":53757,"high":53956,"low":50782,"close":52369,"volume":36748,"rsi_14":49.16,"sma_20":54855.0,"sma_60":52901.67,"sma_120":60722.5},{"date":"2024-11-08","open":52369,"high":54551,"low":51873,"close":51972,"volume":28260,"rsi_14":49.16,"sma_20":54520.0,"sma_60":52935.0,"sma_120":60581.67},{"date":"2024-11-11","open":52071,"high":52369,"low":48401,"close":48451,"volume":42048,"rsi_14":47.08,"sma_20":54107.5,"sma_60":52948.33,"sma_120":60397.08},{"date":"2024-11-12","open":48451,"high":48798,"low":46021,"close":47856,"volume":44988,"rsi_14":41.11,"sma_20":53700.0,"sma_60":52917.5,"sma_120":60210.0},{"date":"2024-11-13","open":46715,"high":48253,"low":45128,"close":45128,"volume":36479,"rsi_14":37.35,"sma_20":53140.0,"sma_60":52835.83,"sma_120":59999.17},{"date":"2024-11-14","open":45227,"high":46467,"low":43839,"close":43938,"volume":37919,"rsi_14":36.36,"sma_20":52600.0,"sma_60":52727.5,"sma_120":59789.17},{"date":"2024-11-15","open":42202,"high":43442,"low":38334,"close":40467,"volume":97090,"rsi_14":16.8,"sma_20":51980.0,"sma_60":52547.5,"sma_120":59570.0},{"date":"2024-11-18","open":39673,"high":42550,"low":39673,"close":42054,"volume":32811,"rsi_14":22.44,"sma_20":51460.0,"sma_60":52400.83,"sma_120":59368.33},{"date":"2024-11-19","open":42054,"high":42847,"low":40863,"close":42054,"volume":17170,"rsi_14":23.55,"sma_20":51065.0,"sma_60":52280.83,"sma_120":59165.83},{"date":"2024-11-20","open":43045,"high":43045,"low":41062,"close":41855,"volume":19060,"rsi_14":23.36,"sma_20":50555.0,"sma_60":52129.17,"sma_120":58981.67},{"date":"2024-11-21","open":41459,"high":42847,"low":41409,"close":42153,"volume":28647,"rsi_14":25.1,"sma_20":50080.0,"sma_60":51984.17,"sma_120":58774.17},{"date":"2024-11-22","open":42302,"high":44632,"low":42302,"close":43293,"volume":28314,"rsi_14":20.27,"sma_20":49687.5,"sma_60":51860.0,"sma_120":58601.25},{"date":"2024-11-25","open":43541,"high":45475,"low":43541,"close":44980,"volume":21702,"rsi_14":20.97,"sma_20":49105.0,"sma_60":51780.83,"sma_120":58433.33},{"date":"2024-11-26","open":45029,"high":45723,"low":42847,"close":43839,"volume":25555,"rsi_14":24.61,"sma_20":48495.0,"sma_60":51686.67,"sma_120":58256.67},{"date":"2024-11-27","open":44384,"high":44384,"low":42450,"close":42450,"volume":17628,"rsi_14":24.36,"sma_20":47875.0,"sma_60":51573.33,"sma_120":58034.17},{"date":"2024-11-28","open":42401,"high":43244,"low":42252,"close":42897,"volume":14547,"rsi_14":26.6,"sma_20":47277.5,"sma_60":51485.83,"sma_120":57771.25},{"date":"2024-11-29","open":42500,"high":42550,"low":40516,"close":40715,"volume":24389,"rsi_14":28.57,"sma_20":46610.0,"sma_60":51328.33,"sma_120":57435.0},{"date":"2024-12-02","open":41111,"high":41905,"low":40318,"close":40368,"volume":25352,"rsi_14":28.97,"sma_20":45795.0,"sma_60":51161.67,"sma_120":57057.5},{"date":"2024-12-03","open":41161,"high":41359,"low":40070,"close":40417,"volume":17930,"rsi_14":34.43,"sma_20":44907.5,"sma_60":50959.17,"sma_120":56672.08},{"date":"2024-12-04","open":38979,"high":40120,"low":38880,"close":39376,"volume":30327,"rsi_14":34.77,"sma_20":44192.5,"sma_60":50755.83,"sma_120":56284.58},{"date":"2024-12-05","open":39376,"high":39872,"low":38086,"close":38086,"volume":29355,"rsi_14":40.7,"sma_20":43472.5,"sma_60":50573.33,"sma_120":55863.75},{"date":"2024-12-06","open":37739,"high":38681,"low":36301,"close":37640,"volume":38007,"rsi_14":31.06,"sma_20":42750.0,"sma_60":50395.0,"sma_120":55461.67},{"date":"2024-12-09","open":37342,"high":37442,"low":34813,"close":34912,"volume":37402,"rsi_14":25.17,"sma_20":42067.5,"sma_60":50223.33,"sma_120":55044.17},{"date":"2024-12-10","open":34962,"high":37094,"low":34962,"close":36698,"volume":25508,"rsi_14":33.85,"sma_20":41505.0,"sma_60":50066.67,"sma_120":54679.17},{"date":"2024-12-11","open":36698,"high":38929,"low":36698,"close":38037,"volume":22083,"rsi_14":37.9,"sma_20":41147.5,"sma_60":49954.17,"sma_120":54326.25},{"date":"2024-12-12","open":38086,"high":38781,"low":37194,"close":38285,"volume":28675,"rsi_14":34.46,"sma_20":40862.5,"sma_60":49814.17,"sma_120":53990.42},{"date":"2024-12-13","open":38285,"high":39673,"low":38037,"close":38582,"volume":33987,"rsi_14":28.28,"sma_20":40767.5,"sma_60":49659.17,"sma_120":53657.92},{"date":"2024-12-16","open":38929,"high":39624,"low":38185,"close":38433,"volume":26060,"rsi_14":30.32,"sma_20":40585.0,"sma_60":49501.67,"sma_120":53346.67},{"date":"2024-12-17","open":39078,"high":39078,"low":36549,"close":36847,"volume":31575,"rsi_14":29.89,"sma_20":40322.5,"sma_60":49322.5,"sma_120":53039.58},{"date":"2024-12-18","open":36946,"high":38185,"low":36896,"close":37987,"volume":16786,"rsi_14":33.22,"sma_20":40127.5,"sma_60":49170.83,"sma_120":52760.42},{"date":"2024-12-19","open":37194,"high":37987,"low":36400,"close":36797,"volume":13674,"rsi_14":35.64,"sma_20":39857.5,"sma_60":48932.5,"sma_120":52481.25},{"date":"2024-12-20","open":36450,"high":36797,"low":35359,"close":35508,"volume":15591,"rsi_14":33.33,"sma_20":39465.0,"sma_60":48639.17,"sma_120":52197.08},{"date":"2024-12-23","open":35508,"high":36946,"low":35408,"close":36499,"volume":20999,"rsi_14":37.38,"sma_20":39037.5,"sma_60":48289.17,"sma_120":51931.25},{"date":"2024-12-24","open":36797,"high":38681,"low":36499,"close":36797,"volume":25616,"rsi_14":41.28,"sma_20":38682.5,"sma_60":47909.17,"sma_120":51661.25},{"date":"2024-12-26","open":36896,"high":37342,"low":35557,"close":35756,"volume":16291,"rsi_14":41.98,"sma_20":38345.0,"sma_60":47493.33,"sma_120":51374.17},{"date":"2024-12-27","open":35905,"high":36154,"low":34758,"close":35257,"volume":23064,"rsi_14":41.28,"sma_20":37950.0,"sma_60":47105.83,"sma_120":51105.42},{"date":"2024-12-30","open":35905,"high":36254,"low":34808,"close":35357,"volume":12218,"rsi_14":51.02,"sma_20":37670.0,"sma_60":46731.67,"sma_120":50800.83},{"date":"2025-01-02","open":34808,"high":35805,"low":34309,"close":35706,"volume":19102,"rsi_14":44.44,"sma_20":37425.0,"sma_60":46386.67,"sma_120":50518.33},{"date":"2025-01-03","open":35406,"high":38349,"low":35406,"close":37401,"volume":40416,"rsi_14":46.19,"sma_20":37262.5,"sma_60":45988.33,"sma_120":50260.0},{"date":"2025-01-06","open":37401,"high":38897,"low":37401,"close":38149,"volume":35271,"rsi_14":48.5,"sma_20":37190.0,"sma_60":45559.17,"sma_120":49991.25},{"date":"2025-01-07","open":38299,"high":39545,"low":37900,"close":37950,"volume":29786,"rsi_14":46.32,"sma_20":37172.5,"sma_60":45166.67,"sma_120":49731.67},{"date":"2025-01-08","open":37900,"high":39147,"low":37700,"close":38997,"volume":26819,"rsi_14":51.41,"sma_20":37230.0,"sma_60":44833.33,"sma_120":49501.67},{"date":"2025-01-09","open":38897,"high":39795,"low":38049,"close":39595,"volume":27990,"rsi_14":61.14,"sma_20":37455.0,"sma_60":44543.33,"sma_120":49275.83},{"date":"2025-01-10","open":39595,"high":39595,"low":38249,"close":38448,"volume":22200,"rsi_14":51.09,"sma_20":37532.5,"sma_60":44245.83,"sma_120":49043.75},{"date":"2025-01-13","open":38099,"high":38997,"low":37601,"close":37650,"volume":18523,"rsi_14":52.94,"sma_20":37502.5,"sma_60":43930.0,"sma_120":48815.0},{"date":"2025-01-14","open":37650,"high":40044,"low":37650,"close":39845,"volume":46106,"rsi_14":67.36,"sma_20":37570.0,"sma_60":43677.5,"sma_120":48626.25},{"date":"2025-01-15","open":40493,"high":40493,"low":38399,"close":38498,"volume":32352,"rsi_14":57.32,"sma_20":37555.0,"sma_60":43434.17,"sma_120":48438.75},{"date":"2025-01-16","open":39097,"high":39745,"low":38648,"close":38748,"volume":23800,"rsi_14":57.14,"sma_20":37560.0,"sma_60":43201.67,"sma_120":48265.83},{"date":"2025-01-17","open":38299,"high":38947,"low":37800,"close":37950,"volume":22150,"rsi_14":58.33,"sma_20":37605.0,"sma_60":42997.5,"sma_120":48075.42},{"date":"2025-01-20","open":38399,"high":39545,"low":37900,"close":39196,"volume":59364,"rsi_14":65.74,"sma_20":37655.0,"sma_60":42779.17,"sma_120":47922.92},{"date":"2025-01-21","open":38648,"high":38947,"low":35556,"close":36304,"volume":55283,"rsi_14":53.09,"sma_20":37620.0,"sma_60":42519.17,"sma_120":47744.58},{"date":"2025-01-22","open":36354,"high":37800,"low":36354,"close":37152,"volume":23433,"rsi_14":54.57,"sma_20":37692.5,"sma_60":42281.67,"sma_120":47577.5},{"date":"2025-01-23","open":37152,"high":37152,"low":35805,"close":35805,"volume":24720,"rsi_14":44.84,"sma_20":37647.5,"sma_60":41930.0,"sma_120":47392.5},{"date":"2025-01-24","open":36154,"high":36304,"low":35357,"close":35805,"volume":13496,"rsi_14":42.03,"sma_20":37587.5,"sma_60":41588.33,"sma_120":47220.0},{"date":"2025-01-31","open":35456,"high":36154,"low":35007,"close":36055,"volume":15367,"rsi_14":43.58,"sma_20":37592.5,"sma_60":41270.83,"sma_120":47037.08},{"date":"2025-02-03","open":35057,"high":35157,"low":33013,"close":33013,"volume":41743,"rsi_14":32.14,"sma_20":37480.0,"sma_60":40902.5,"sma_120":46834.58},{"date":"2025-02-04","open":33761,"high":34259,"low":33362,"close":33661,"volume":22513,"rsi_14":32.34,"sma_20":37395.0,"sma_60":40558.33,"sma_120":46644.17},{"date":"2025-02-05","open":33362,"high":36603,"low":33362,"close":35805,"volume":58799,"rsi_14":42.58,"sma_20":37400.0,"sma_60":40206.67,"sma_120":46454.17},{"date":"2025-02-06","open":35805,"high":36354,"low":35107,"close":35357,"volume":20879,"rsi_14":43.43,"sma_20":37297.5,"sma_60":39822.5,"sma_120":46284.58},{"date":"2025-02-07","open":35506,"high":36603,"low":34758,"close":35157,"volume":28872,"rsi_14":34.84,"sma_20":37147.5,"sma_60":39510.0,"sma_120":46193.33},{"date":"2025-02-10","open":34758,"high":36154,"low":33811,"close":36005,"volume":39184,"rsi_14":41.67,"sma_20":37050.0,"sma_60":39231.67,"sma_120":46066.67},{"date":"2025-02-11","open":36304,"high":37601,"low":35307,"close":35905,"volume":41801,"rsi_14":40.4,"sma_20":36895.0,"sma_60":38958.33,"sma_120":45946.67},{"date":"2025-02-12","open":36154,"high":36254,"low":35157,"close":35257,"volume":19805,"rsi_14":40.82,"sma_20":36677.5,"sma_60":38733.33,"sma_120":45840.83},{"date":"2025-02-13","open":35506,"high":37401,"low":35506,"close":37202,"volume":43666,"rsi_14":43.51,"sma_20":36615.0,"sma_60":38550.83,"sma_120":45734.17},{"date":"2025-02-14","open":38548,"high":39446,"low":37301,"close":38399,"volume":97307,"rsi_14":57.66,"sma_20":36652.5,"sma_60":38434.17,"sma_120":45635.0},{"date":"2025-02-17","open":39097,"high":40393,"low":37252,"close":39396,"volume":88290,"rsi_14":58.12,"sma_20":36630.0,"sma_60":38354.17,"sma_120":45540.83},{"date":"2025-02-18","open":39446,"high":39545,"low":38448,"close":38598,"volume":41448,"rsi_14":60.53,"sma_20":36635.0,"sma_60":38319.17,"sma_120":45433.33},{"date":"2025-02-19","open":38598,"high":41291,"low":38598,"close":40194,"volume":106949,"rsi_14":64.77,"sma_20":36707.5,"sma_60":38284.17,"sma_120":45342.5},{"date":"2025-02-20","open":40194,"high":40742,"low":39147,"close":39196,"volume":77001,"rsi_14":60.06,"sma_20":36770.0,"sma_60":38232.5,"sma_120":45256.67},{"date":"2025-02-21","open":39695,"high":43036,"low":39296,"close":42587,"volume":135110,"rsi_14":80.0,"sma_20":36940.0,"sma_60":38240.83,"sma_120":45185.0},{"date":"2025-02-24","open":41839,"high":44433,"low":41690,"close":43884,"volume":152376,"rsi_14":80.78,"sma_20":37320.0,"sma_60":38265.83,"sma_120":45125.0},{"date":"2025-02-25","open":43884,"high":43884,"low":41590,"close":41590,"volume":69032,"rsi_14":67.26,"sma_20":37542.5,"sma_60":38233.33,"sma_120":45046.67},{"date":"2025-02-26","open":41042,"high":42737,"low":40692,"close":42288,"volume":69295,"rsi_14":70.38,"sma_20":37867.5,"sma_60":38184.17,"sma_120":44982.5},{"date":"2025-02-27","open":42288,"high":42288,"low":40543,"close":40842,"volume":49311,"rsi_14":65.57,"sma_20":38120.0,"sma_60":38130.0,"sma_120":44908.33},{"date":"2025-02-28","open":39895,"high":40294,"low":38598,"close":39047,"volume":45732,"rsi_14":57.92,"sma_20":38270.0,"sma_60":38069.17,"sma_120":44821.25},{"date":"2025-03-04","open":38648,"high":38698,"low":37202,"close":37202,"volume":35691,"rsi_14":53.1,"sma_20":38480.0,"sma_60":37970.0,"sma_120":44727.92},{"date":"2025-03-05","open":37202,"high":38299,"low":37202,"close":38000,"volume":25865,"rsi_14":56.5,"sma_20":38697.5,"sma_60":37920.83,"sma_120":44624.58},{"date":"2025-03-06","open":38000,"high":39246,"low":36404,"close":36553,"volume":49676,"rsi_14":48.43,"sma_20":38735.0,"sma_60":37853.33,"sma_120":44507.5},{"date":"2025-03-07","open":36553,"high":37601,"low":36005,"close":37052,"volume":28870,"rsi_14":46.62,"sma_20":38820.0,"sma_60":37793.33,"sma_120":44376.25},{"date":"2025-03-10","open":37052,"high":39097,"low":35905,"close":38249,"volume":42311,"rsi_14":47.15,"sma_20":38975.0,"sma_60":37770.83,"sma_120":44263.33},{"date":"2025-03-11","open":36454,"high":37401,"low":36154,"close":37002,"volume":39068,"rsi_14":46.12,"sma_20":39025.0,"sma_60":37749.17,"sma_120":44161.25},{"date":"2025-03-12","open":37102,"high":38598,"low":36902,"close":38498,"volume":34305,"rsi_14":45.85,"sma_20":39155.0,"sma_60":37760.0,"sma_120":44077.5},{"date":"2025-03-13","open":39047,"high":39695,"low":37301,"close":37301,"volume":44381,"rsi_14":45.41,"sma_20":39257.5,"sma_60":37796.67,"sma_120":44010.0},{"date":"2025-03-14","open":37650,"high":38448,"low":37102,"close":37301,"volume":30530,"rsi_14":34.68,"sma_20":39262.5,"sma_60":37803.33,"sma_120":43935.0},{"date":"2025-03-17","open":37601,"high":37900,"low":37152,"close":37401,"volume":12491,"rsi_14":29.81,"sma_20":39212.5,"sma_60":37789.17,"sma_120":43871.67},{"date":"2025-03-18","open":37401,"high":38399,"low":37202,"close":37202,"volume":16009,"rsi_14":34.29,"sma_20":39102.5,"sma_60":37767.5,"sma_120":43790.83},{"date":"2025-03-19","open":37102,"high":37800,"low":36803,"close":36902,"volume":15515,"rsi_14":30.15,"sma_20":39017.5,"sma_60":37735.83,"sma_120":43697.5},{"date":"2025-03-20","open":37451,"high":38548,"low":36952,"close":37551,"volume":32436,"rsi_14":37.11,"sma_20":38885.0,"sma_60":37717.5,"sma_120":43609.58},{"date":"2025-03-21","open":37900,"high":37950,"low":36005,"close":36204,"volume":75490,"rsi_14":38.46,"sma_20":38735.0,"sma_60":37703.33,"sma_120":43512.92},{"date":"2025-03-24","open":36304,"high":36653,"low":35207,"close":35406,"volume":26762,"rsi_14":42.04,"sma_20":38375.0,"sma_60":37656.67,"sma_120":43413.75},{"date":"2025-03-25","open":35506,"high":36204,"low":34908,"close":35007,"volume":23087,"rsi_14":36.24,"sma_20":37930.0,"sma_60":37623.33,"sma_120":43277.92},{"date":"2025-03-26","open":35007,"high":35805,"low":34858,"close":35456,"volume":19685,"rsi_14":44.44,"sma_20":37622.5,"sma_60":37619.17,"sma_120":43129.17},{"date":"2025-03-27","open":34908,"high":35307,"low":34708,"close":34708,"volume":20119,"rsi_14":38.42,"sma_20":37242.5,"sma_60":37585.83,"sma_120":42937.5},{"date":"2025-03-28","open":34409,"high":34658,"low":33262,"close":33412,"volume":31510,"rsi_14":26.34,"sma_20":36870.0,"sma_60":37525.83,"sma_120":42717.5},{"date":"2025-03-31","open":32315,"high":32863,"low":30819,"close":31168,"volume":40545,"rsi_14":24.0,"sma_20":36475.0,"sma_60":37445.83,"sma_120":42469.58},{"date":"2025-04-01","open":31168,"high":32065,"low":30968,"close":31616,"volume":21495,"rsi_14":16.18,"sma_20":36195.0,"sma_60":37385.0,"sma_120":42245.42},{"date":"2025-04-02","open":31616,"high":32664,"low":31217,"close":32564,"volume":27852,"rsi_14":26.13,"sma_20":35922.5,"sma_60":37338.33,"sma_120":42035.0},{"date":"2025-04-03","open":31118,"high":32364,"low":31118,"close":31966,"volume":19276,"rsi_14":24.64,"sma_20":35692.5,"sma_60":37275.83,"sma_120":41831.25},{"date":"2025-04-04","open":31168,"high":33013,"low":30669,"close":32364,"volume":36001,"rsi_14":26.73,"sma_20":35457.5,"sma_60":37191.67,"sma_120":41590.0},{"date":"2025-04-07","open":30968,"high":31616,"low":30420,"close":30420,"volume":23393,"rsi_14":23.02,"sma_20":35065.0,"sma_60":37062.5,"sma_120":41310.83},{"date":"2025-04-08","open":30868,"high":31217,"low":29821,"close":29871,"volume":21696,"rsi_14":22.57,"sma_20":34707.5,"sma_60":36927.5,"sma_120":41047.08},{"date":"2025-04-09","open":29472,"high":30569,"low":28674,"close":29023,"volume":24027,"rsi_14":17.24,"sma_20":34232.5,"sma_60":36760.83,"sma_120":40797.08},{"date":"2025-04-10","open":30819,"high":31916,"low":30569,"close":31916,"volume":24509,"rsi_14":35.27,"sma_20":33962.5,"sma_60":36632.5,"sma_120":40587.92},{"date":"2025-04-11","open":31018,"high":32364,"low":30819,"close":32315,"volume":14527,"rsi_14":39.08,"sma_20":33712.5,"sma_60":36530.0,"sma_120":40387.92},{"date":"2025-04-14","open":32863,"high":33262,"low":32464,"close":32963,"volume":18149,"rsi_14":42.91,"sma_20":33490.0,"sma_60":36451.67,"sma_120":40190.83},{"date":"2025-04-15","open":32813,"high":33362,"low":32414,"close":32963,"volume":18082,"rsi_14":41.07,"sma_20":33277.5,"sma_60":36336.67,"sma_120":40007.08},{"date":"2025-04-16","open":32514,"high":33162,"low":31716,"close":31816,"volume":21393,"rsi_14":39.93,"sma_20":33022.5,"sma_60":36225.0,"sma_120":39829.58},{"date":"2025-04-17","open":31816,"high":32464,"low":31616,"close":32165,"volume":10160,"rsi_14":45.35,"sma_20":32752.5,"sma_60":36115.0,"sma_120":39658.33},{"date":"2025-04-18","open":32165,"high":32664,"low":31866,"close":32664,"volume":9818,"rsi_14":56.41,"sma_20":32575.0,"sma_60":36026.67,"sma_120":39512.08},{"date":"2025-04-21","open":32664,"high":33212,"low":32215,"close":32265,"volume":10123,"rsi_14":52.79,"sma_20":32417.5,"sma_60":35910.83,"sma_120":39345.0},{"date":"2025-04-22","open":31966,"high":32813,"low":31916,"close":32165,"volume":9416,"rsi_14":48.15,"sma_20":32275.0,"sma_60":35841.67,"sma_120":39180.42},{"date":"2025-04-23","open":32813,"high":33960,"low":32813,"close":33960,"volume":20188,"rsi_14":58.33,"sma_20":32200.0,"sma_60":35788.33,"sma_120":39035.0},{"date":"2025-04-24","open":34309,"high":34309,"low":33262,"close":33711,"volume":12853,"rsi_14":55.7,"sma_20":32150.0,"sma_60":35753.33,"sma_120":38841.67},{"date":"2025-04-25","open":34210,"high":34958,"low":33910,"close":34459,"volume":17621,"rsi_14":69.01,"sma_20":32202.5,"sma_60":35730.83,"sma_120":38659.58},{"date":"2025-04-28","open":34559,"high":35406,"low":34309,"close":34359,"volume":25409,"rsi_14":72.06,"sma_20":32362.5,"sma_60":35702.5,"sma_120":38486.67},{"date":"2025-04-29","open":34359,"high":35107,"low":33960,"close":34210,"volume":11602,"rsi_14":77.37,"sma_20":32492.5,"sma_60":35722.5,"sma_120":38312.5},{"date":"2025-04-30","open":34110,"high":34259,"low":32913,"close":33511,"volume":11459,"rsi_14":60.96,"sma_20":32540.0,"sma_60":35720.0,"sma_120":38139.17},{"date":"2025-05-02","open":33112,"high":33761,"low":32763,"close":33362,"volume":9133,"rsi_14":57.45,"sma_20":32610.0,"sma_60":35679.17,"sma_120":37942.92},{"date":"2025-05-07","open":33910,"high":34210,"low":33262,"close":33861,"volume":14469,"rsi_14":56.52,"sma_20":32685.0,"sma_60":35654.17,"sma_120":37738.33},{"date":"2025-05-08","open":33861,"high":34459,"low":33861,"close":34359,"volume":10643,"rsi_14":59.46,"sma_20":32882.5,"sma_60":35640.83,"sma_120":37575.42},{"date":"2025-05-09","open":34359,"high":34409,"low":33112,"close":33112,"volume":13624,"rsi_14":58.67,"sma_20":33045.0,"sma_60":35592.5,"sma_120":37412.08},{"date":"2025-05-12","open":33462,"high":33910,"low":33013,"close":33761,"volume":18217,"rsi_14":60.26,"sma_20":33282.5,"sma_60":35556.67,"sma_120":37257.5},{"date":"2025-05-13","open":34210,"high":34210,"low":32265,"close":32414,"volume":26918,"rsi_14":48.55,"sma_20":33307.5,"sma_60":35509.17,"sma_120":37121.25},{"date":"2025-05-14","open":32714,"high":32763,"low":31118,"close":31616,"volume":27879,"rsi_14":46.41,"sma_20":33272.5,"sma_60":35415.83,"sma_120":36983.33},{"date":"2025-05-15","open":31766,"high":31766,"low":30769,"close":30819,"volume":17186,"rsi_14":43.08,"sma_20":33165.0,"sma_60":35289.17,"sma_120":36861.67},{"date":"2025-05-16","open":30769,"high":30769,"low":29173,"close":29472,"volume":24552,"rsi_14":25.81,"sma_20":32990.0,"sma_60":35123.33,"sma_120":36738.75},{"date":"2025-05-19","open":29023,"high":29472,"low":28724,"close":29023,"volume":24638,"rsi_14":25.26,"sma_20":32850.0,"sma_60":34963.33,"sma_120":36641.25},{"date":"2025-05-20","open":29472,"high":29472,"low":27477,"close":27527,"volume":38400,"rsi_14":16.1,"sma_20":32617.5,"sma_60":34751.67,"sma_120":36517.92},{"date":"2025-05-21","open":27228,"high":27876,"low":27029,"close":27128,"volume":20984,"rsi_14":15.64,"sma_20":32340.0,"sma_60":34550.0,"sma_120":36391.25},{"date":"2025-05-22","open":26979,"high":27428,"low":26231,"close":27078,"volume":19816,"rsi_14":15.79,"sma_20":32080.0,"sma_60":34290.83,"sma_120":36265.83},{"date":"2025-05-23","open":27278,"high":27328,"low":26081,"close":26181,"volume":20507,"rsi_14":15.49,"sma_20":31780.0,"sma_60":33995.0,"sma_120":36130.42},{"date":"2025-05-26","open":25981,"high":27178,"low":25981,"close":26679,"volume":19351,"rsi_14":19.55,"sma_20":31415.0,"sma_60":33745.83,"sma_120":35989.58},{"date":"2025-05-27","open":26729,"high":26729,"low":25433,"close":25483,"volume":21417,"rsi_14":14.1,"sma_20":31002.5,"sma_60":33465.0,"sma_120":35824.58},{"date":"2025-05-28","open":25732,"high":27727,"low":25682,"close":27727,"volume":40458,"rsi_14":25.28,"sma_20":30665.0,"sma_60":33245.83,"sma_120":35687.92},{"date":"2025-05-29","open":27876,"high":28176,"low":27078,"close":27926,"volume":15752,"rsi_14":29.03,"sma_20":30342.5,"sma_60":33060.0,"sma_120":35564.58},{"date":"2025-05-30","open":27727,"high":28176,"low":26979,"close":27378,"volume":16084,"rsi_14":23.98,"sma_20":30000.0,"sma_60":32895.83,"sma_120":35432.92},{"date":"2025-06-02","open":27477,"high":28475,"low":27278,"close":27577,"volume":14857,"rsi_14":28.25,"sma_20":29702.5,"sma_60":32721.67,"sma_120":35321.25},{"date":"2025-06-04","open":28275,"high":28824,"low":27976,"close":28425,"volume":20494,"rsi_14":35.71,"sma_20":29455.0,"sma_60":32585.83,"sma_120":35219.58},{"date":"2025-06-05","open":28674,"high":29921,"low":28026,"close":29522,"volume":23709,"rsi_14":44.35,"sma_20":29237.5,"sma_60":32460.0,"sma_120":35126.67},{"date":"2025-06-09","open":29672,"high":29672,"low":28275,"close":28724,"volume":22650,"rsi_14":46.58,"sma_20":28955.0,"sma_60":32300.83,"sma_120":35035.83},{"date":"2025-06-10","open":28774,"high":29173,"low":28475,"close":28574,"volume":13916,"rsi_14":47.89,"sma_20":28727.5,"sma_60":32160.0,"sma_120":34954.58},{"date":"2025-06-11","open":28624,"high":29422,"low":28624,"close":28774,"volume":16878,"rsi_14":56.68,"sma_20":28477.5,"sma_60":31997.5,"sma_120":34878.75},{"date":"2025-06-12","open":28774,"high":30021,"low":28275,"close":28874,"volume":124806,"rsi_14":59.67,"sma_20":28300.0,"sma_60":31856.67,"sma_120":34826.67},{"date":"2025-06-13","open":28924,"high":28924,"low":27278,"close":27527,"volume":43336,"rsi_14":52.17,"sma_20":28095.0,"sma_60":31693.33,"sma_120":34748.33},{"date":"2025-06-16","open":27527,"high":27527,"low":26330,"close":26679,"volume":29950,"rsi_14":52.43,"sma_20":27887.5,"sma_60":31514.17,"sma_120":34651.67},{"date":"2025-06-17","open":27178,"high":27577,"low":26330,"close":26380,"volume":24074,"rsi_14":48.51,"sma_20":27732.5,"sma_60":31333.33,"sma_120":34550.42},{"date":"2025-06-18","open":26430,"high":26929,"low":26231,"close":26330,"volume":18132,"rsi_14":54.75,"sma_20":27597.5,"sma_60":31156.67,"sma_120":34446.25},{"date":"2025-06-19","open":26729,"high":26779,"low":26031,"close":26231,"volume":13051,"rsi_14":38.97,"sma_20":27532.5,"sma_60":30967.5,"sma_120":34342.5},{"date":"2025-06-20","open":26281,"high":27926,"low":26081,"close":27577,"volume":26480,"rsi_14":47.8,"sma_20":27555.0,"sma_60":30823.33,"sma_120":34263.33},{"date":"2025-06-23","open":27328,"high":27328,"low":26380,"close":26979,"volume":16543,"rsi_14":47.5,"sma_20":27550.0,"sma_60":30682.5,"sma_120":34169.58},{"date":"2025-06-24","open":27926,"high":29522,"low":27577,"close":29323,"volume":40501,"rsi_14":58.62,"sma_20":27707.5,"sma_60":30587.5,"sma_120":34105.42},{"date":"2025-06-25","open":29572,"high":29871,"low":28824,"close":29821,"volume":27226,"rsi_14":57.14,"sma_20":27865.0,"sma_60":30493.33,"sma_120":34056.25},{"date":"2025-06-26","open":30519,"high":30519,"low":29123,"close":29522,"volume":23964,"rsi_14":50.0,"sma_20":28067.5,"sma_60":30406.67,"sma_120":33996.25},{"date":"2025-06-27","open":29622,"high":29622,"low":28176,"close":28176,"volume":19231,"rsi_14":47.12,"sma_20":28090.0,"sma_60":30319.17,"sma_120":33922.5},{"date":"2025-06-30","open":28126,"high":28774,"low":27926,"close":28176,"volume":13449,"rsi_14":47.87,"sma_20":28102.5,"sma_60":30269.17,"sma_120":33857.5},{"date":"2025-07-01","open":28525,"high":29173,"low":28076,"close":28425,"volume":10579,"rsi_14":48.15,"sma_20":28155.0,"sma_60":30215.83,"sma_120":33800.42},{"date":"2025-07-02","open":28824,"high":29422,"low":28126,"close":29422,"volume":11368,"rsi_14":52.66,"sma_20":28247.5,"sma_60":30163.33,"sma_120":33750.83},{"date":"2025-07-03","open":29422,"high":30469,"low":29223,"close":30170,"volume":33935,"rsi_14":63.59,"sma_20":28335.0,"sma_60":30133.33,"sma_120":33704.58},{"date":"2025-07-04","open":30270,"high":30270,"low":29522,"close":29721,"volume":12781,"rsi_14":66.31,"sma_20":28345.0,"sma_60":30089.17,"sma_120":33640.42},{"date":"2025-07-07","open":29971,"high":29971,"low":28824,"close":28874,"volume":12985,"rsi_14":62.63,"sma_20":28352.5,"sma_60":30063.33,"sma_120":33562.92},{"date":"2025-07-08","open":28674,"high":29173,"low":28375,"close":28574,"volume":9718,"rsi_14":61.08,"sma_20":28352.5,"sma_60":30041.67,"sma_120":33484.58},{"date":"2025-07-09","open":29223,"high":29223,"low":28325,"close":28525,"volume":8579,"rsi_14":61.39,"sma_20":28340.0,"sma_60":30033.33,"sma_120":33397.08},{"date":"2025-07-10","open":28674,"high":28824,"low":28225,"close":28375,"volume":10742,"rsi_14":54.49,"sma_20":28315.0,"sma_60":29974.17,"sma_120":33303.33},{"date":"2025-07-11","open":28973,"high":29721,"low":28724,"close":29522,"volume":20127,"rsi_14":63.49,"sma_20":28415.0,"sma_60":29927.5,"sma_120":33228.75},{"date":"2025-07-14","open":29921,"high":29921,"low":29023,"close":29572,"volume":12137,"rsi_14":51.75,"sma_20":28560.0,"sma_60":29870.83,"sma_120":33161.25},{"date":"2025-07-15","open":29572,"high":29622,"low":29073,"close":29173,"volume":9357,"rsi_14":45.39,"sma_20":28700.0,"sma_60":29807.5,"sma_120":33072.08},{"date":"2025-07-16","open":29173,"high":29223,"low":28674,"close":28724,"volume":8531,"rsi_14":44.44,"sma_20":28820.0,"sma_60":29755.83,"sma_120":32990.42},{"date":"2025-07-17","open":29123,"high":29123,"low":28674,"close":28774,"volume":10390,"rsi_14":55.08,"sma_20":28947.5,"sma_60":29699.17,"sma_120":32907.08},{"date":"2025-07-18","open":29073,"high":30420,"low":29073,"close":30021,"volume":39208,"rsi_14":62.94,"sma_20":29070.0,"sma_60":29655.0,"sma_120":32840.83},{"date":"2025-07-21","open":30420,"high":32165,"low":30120,"close":32115,"volume":60483,"rsi_14":70.56,"sma_20":29327.5,"sma_60":29652.5,"sma_120":32781.67},{"date":"2025-07-22","open":32315,"high":32514,"low":30868,"close":31118,"volume":26686,"rsi_14":59.44,"sma_20":29417.5,"sma_60":29635.0,"sma_120":32738.33},{"date":"2025-07-23","open":31766,"high":32015,"low":30469,"close":31567,"volume":17518,"rsi_14":58.05,"sma_20":29505.0,"sma_60":29595.0,"sma_120":32691.67},{"date":"2025-07-24","open":31567,"high":32315,"low":31367,"close":31866,"volume":24684,"rsi_14":62.57,"sma_20":29622.5,"sma_60":29564.17,"sma_120":32658.75},{"date":"2025-07-25","open":31916,"high":32614,"low":31417,"close":31616,"volume":25716,"rsi_14":67.3,"sma_20":29795.0,"sma_60":29516.67,"sma_120":32623.75},{"date":"2025-07-28","open":32015,"high":32714,"low":31317,"close":32265,"volume":32852,"rsi_14":72.29,"sma_20":30000.0,"sma_60":29481.67,"sma_120":32592.08},{"date":"2025-07-29","open":31866,"high":31866,"low":30968,"close":31267,"volume":17606,"rsi_14":64.86,"sma_20":30142.5,"sma_60":29432.5,"sma_120":32577.5},{"date":"2025-07-30","open":30918,"high":33112,"low":30819,"close":32364,"volume":32145,"rsi_14":69.61,"sma_20":30290.0,"sma_60":29413.33,"sma_120":32566.67},{"date":"2025-07-31","open":33212,"high":33212,"low":31417,"close":31866,"volume":23385,"rsi_14":62.3,"sma_20":30375.0,"sma_60":29388.33,"sma_120":32533.75},{"date":"2025-08-01","open":31467,"high":31517,"low":30120,"close":30170,"volume":33332,"rsi_14":52.68,"sma_20":30397.5,"sma_60":29326.67,"sma_120":32490.42},{"date":"2025-08-04","open":30420,"high":30569,"low":29871,"close":30120,"volume":9845,"rsi_14":54.38,"sma_20":30460.0,"sma_60":29255.83,"sma_120":32448.33},{"date":"2025-08-05","open":30320,"high":32464,"low":30320,"close":32215,"volume":34045,"rsi_14":64.0,"sma_20":30642.5,"sma_60":29240.83,"sma_120":32416.67},{"date":"2025-08-06","open":32215,"high":34409,"low":32115,"close":33412,"volume":49937,"rsi_14":67.03,"sma_20":30887.5,"sma_60":29235.0,"sma_120":32395.83},{"date":"2025-08-07","open":33312,"high":33412,"low":32714,"close":33112,"volume":16590,"rsi_14":62.2,"sma_20":31125.0,"sma_60":29246.67,"sma_120":32377.92},{"date":"2025-08-08","open":33362,"high":33362,"low":32564,"close":32763,"volume":15294,"rsi_14":52.97,"sma_20":31287.5,"sma_60":29265.83,"sma_120":32340.83},{"date":"2025-08-11","open":33013,"high":34509,"low":32315,"close":34060,"volume":43667,"rsi_14":63.11,"sma_20":31512.5,"sma_60":29320.0,"sma_120":32304.58},{"date":"2025-08-12","open":34060,"high":34708,"low":33511,"close":33511,"volume":26057,"rsi_14":58.59,"sma_20":31730.0,"sma_60":29387.5,"sma_120":32255.42},{"date":"2025-08-13","open":34658,"high":34658,"low":33611,"close":34110,"volume":16587,"rsi_14":59.66,"sma_20":32000.0,"sma_60":29472.5,"sma_120":32217.92},{"date":"2025-08-14","open":34309,"high":35307,"low":34110,"close":34708,"volume":28181,"rsi_14":62.92,"sma_20":32297.5,"sma_60":29592.5,"sma_120":32172.08},{"date":"2025-08-18","open":34259,"high":34259,"low":32714,"close":32714,"volume":20025,"rsi_14":51.69,"sma_20":32432.5,"sma_60":29685.83,"sma_120":32117.92},{"date":"2025-08-19","open":32763,"high":33212,"low":32015,"close":32315,"volume":15055,"rsi_14":54.12,"sma_20":32442.5,"sma_60":29773.33,"sma_120":32032.08},{"date":"2025-08-20","open":31317,"high":32464,"low":31118,"close":31616,"volume":11695,"rsi_14":46.96,"sma_20":32467.5,"sma_60":29864.17,"sma_120":31929.58},{"date":"2025-08-21","open":32564,"high":32564,"low":31567,"close":31666,"volume":10755,"rsi_14":49.16,"sma_20":32472.5,"sma_60":29947.5,"sma_120":31846.67},{"date":"2025-08-22","open":31716,"high":32115,"low":31118,"close":31367,"volume":9000,"rsi_14":55.71,"sma_20":32447.5,"sma_60":30045.83,"sma_120":31755.42},{"date":"2025-08-25","open":31716,"high":32265,"low":31716,"close":31916,"volume":8292,"rsi_14":58.18,"sma_20":32462.5,"sma_60":30115.83,"sma_120":31680.83},{"date":"2025-08-26","open":31417,"high":32364,"low":31417,"close":31616,"volume":11968,"rsi_14":46.74,"sma_20":32430.0,"sma_60":30177.5,"sma_120":31618.75},{"date":"2025-08-27","open":31666,"high":31866,"low":31317,"close":31616,"volume":10410,"rsi_14":38.75,"sma_20":32447.5,"sma_60":30248.33,"sma_120":31572.08},{"date":"2025-08-28","open":31866,"high":31866,"low":30669,"close":30968,"volume":12261,"rsi_14":37.13,"sma_20":32377.5,"sma_60":30305.0,"sma_120":31513.33},{"date":"2025-08-29","open":30968,"high":31168,"low":29921,"close":30071,"volume":12821,"rsi_14":34.83,"sma_20":32287.5,"sma_60":30332.5,"sma_120":31459.17},{"date":"2025-09-01","open":29821,"high":30120,"low":29372,"close":29472,"volume":10304,"rsi_14":21.95,"sma_20":32252.5,"sma_60":30331.67,"sma_120":31395.83},{"date":"2025-09-02","open":29223,"high":29871,"low":29123,"close":29323,"volume":10006,"rsi_14":23.08,"sma_20":32212.5,"sma_60":30341.67,"sma_120":31321.25},{"date":"2025-09-03","open":29323,"high":29622,"low":29123,"close":29323,"volume":4389,"rsi_14":16.67,"sma_20":32067.5,"sma_60":30354.17,"sma_120":31257.08},{"date":"2025-09-04","open":29622,"high":30021,"low":29422,"close":29572,"volume":6516,"rsi_14":12.41,"sma_20":31875.0,"sma_60":30367.5,"sma_120":31182.5},{"date":"2025-09-05","open":29422,"high":29871,"low":29273,"close":29472,"volume":5686,"rsi_14":17.17,"sma_20":31692.5,"sma_60":30377.5,"sma_120":31117.08},{"date":"2025-09-08","open":29622,"high":30769,"low":29622,"close":30420,"volume":12113,"rsi_14":32.73,"sma_20":31575.0,"sma_60":30425.83,"sma_120":31059.58},{"date":"2025-09-09","open":30719,"high":30794,"low":30320,"close":30619,"volume":7225,"rsi_14":40.0,"sma_20":31402.5,"sma_60":30491.67,"sma_120":31002.92},{"date":"2025-09-10","open":30569,"high":30868,"low":29971,"close":30170,"volume":9914,"rsi_14":36.11,"sma_20":31235.0,"sma_60":30555.0,"sma_120":30944.17},{"date":"2025-09-11","open":30220,"high":30719,"low":30220,"close":30320,"volume":6791,"rsi_14":40.0,"sma_20":31045.0,"sma_60":30621.67,"sma_120":30889.17},{"date":"2025-09-12","open":30619,"high":32315,"low":30619,"close":31916,"volume":20820,"rsi_14":50.0,"sma_20":30905.0,"sma_60":30716.67,"sma_120":30842.08},{"date":"2025-09-15","open":33212,"high":34658,"low":32913,"close":33761,"volume":50085,"rsi_14":63.69,"sma_20":30957.5,"sma_60":30820.0,"sma_120":30821.67},{"date":"2025-09-16","open":34908,"high":34908,"low":32913,"close":33013,"volume":22375,"rsi_14":58.14,"sma_20":30992.5,"sma_60":30920.83,"sma_120":30801.67},{"date":"2025-09-17","open":33861,"high":34708,"low":33412,"close":33910,"volume":37745,"rsi_14":66.67,"sma_20":31107.5,"sma_60":30997.5,"sma_120":30792.5},{"date":"2025-09-18","open":34459,"high":35051,"low":33817,"close":34459,"volume":29532,"rsi_14":76.84,"sma_20":31265.0,"sma_60":31080.83,"sma_120":30787.08},{"date":"2025-09-19","open":35200,"high":35200,"low":33850,"close":34050,"volume":15975,"rsi_14":74.73,"sma_20":31395.0,"sma_60":31155.0,"sma_120":30780.83},{"date":"2025-09-22","open":34110,"high":34359,"low":33013,"close":33013,"volume":18998,"rsi_14":68.69,"sma_20":31450.0,"sma_60":31235.83,"sma_120":30777.5},{"date":"2025-09-23","open":33362,"high":33511,"low":32614,"close":33362,"volume":16077,"rsi_14":69.76,"sma_20":31537.5,"sma_60":31322.5,"sma_120":30795.83},{"date":"2025-09-24","open":34060,"high":34259,"low":31966,"close":32115,"volume":16709,"rsi_14":61.33,"sma_20":31562.5,"sma_60":31384.17,"sma_120":30800.0},{"date":"2025-09-25","open":32913,"high":34409,"low":32863,"close":34010,"volume":27471,"rsi_14":67.43,"sma_20":31715.0,"sma_60":31460.83,"sma_120":30812.08},{"date":"2025-09-26","open":33711,"high":33910,"low":32265,"close":32414,"volume":25347,"rsi_14":57.3,"sma_20":31832.5,"sma_60":31498.33,"sma_120":30815.83},{"date":"2025-09-29","open":32364,"high":32564,"low":31816,"close":32215,"volume":11481,"rsi_14":55.84,"sma_20":31970.0,"sma_60":31540.0,"sma_120":30814.58},{"date":"2025-09-30","open":32165,"high":32714,"low":31417,"close":31666,"volume":9151,"rsi_14":55.43,"sma_20":32087.5,"sma_60":31586.67,"sma_120":30825.0},{"date":"2025-10-01","open":31966,"high":32115,"low":31567,"close":31616,"volume":6507,"rsi_14":54.74,"sma_20":32202.5,"sma_60":31637.5,"sma_120":30839.58},{"date":"2025-10-02","open":31916,"high":32516,"low":31666,"close":31916,"volume":7456,"rsi_14":49.59,"sma_20":32315.0,"sma_60":31692.5,"sma_120":30862.92},{"date":"2025-10-10","open":31616,"high":31866,"low":30719,"close":31168,"volume":17301,"rsi_14":38.29,"sma_20":32400.0,"sma_60":31739.17,"sma_120":30856.67},{"date":"2025-10-13","open":30669,"high":32265,"low":30270,"close":32065,"volume":19529,"rsi_14":45.78,"sma_20":32482.5,"sma_60":31781.67,"sma_120":30854.58},{"date":"2025-10-14","open":31966,"high":34060,"low":31966,"close":33462,"volume":41747,"rsi_14":48.09,"sma_20":32625.0,"sma_60":31846.67,"sma_120":30858.75},{"date":"2025-10-15","open":33661,"high":34459,"low":32963,"close":34409,"volume":29919,"rsi_14":48.31,"sma_20":32837.5,"sma_60":31934.17,"sma_120":30870.83},{"date":"2025-10-16","open":34210,"high":36105,"low":34010,"close":34958,"volume":98944,"rsi_14":54.35,"sma_20":33070.0,"sma_60":32038.33,"sma_120":30897.08},{"date":"2025-10-17","open":35406,"high":36653,"low":34210,"close":35905,"volume":96342,"rsi_14":62.61,"sma_20":33270.0,"sma_60":32157.5,"sma_120":30928.33},{"date":"2025-10-20","open":35257,"high":35955,"low":34060,"close":35855,"volume":40722,"rsi_14":61.16,"sma_20":33375.0,"sma_60":32255.0,"sma_120":30955.0},{"date":"2025-10-21","open":35905,"high":38099,"low":35157,"close":36254,"volume":80237,"rsi_14":70.05,"sma_20":33537.5,"sma_60":32324.17,"sma_120":30988.33},{"date":"2025-10-22","open":36952,"high":37950,"low":36454,"close":37401,"volume":49111,"rsi_14":67.71,"sma_20":33712.5,"sma_60":32429.17,"sma_120":31032.08},{"date":"2025-10-23","open":36753,"high":37202,"low":36005,"close":36105,"volume":28335,"rsi_14":69.89,"sma_20":33777.5,"sma_60":32505.0,"sma_120":31050.0},{"date":"2025-10-24","open":36603,"high":40294,"low":36553,"close":40294,"volume":99128,"rsi_14":80.45,"sma_20":34095.0,"sma_60":32645.83,"sma_120":31105.0},{"date":"2025-10-27","open":43784,"high":43784,"low":40493,"close":42089,"volume":113366,"rsi_14":85.91,"sma_20":34550.0,"sma_60":32820.83,"sma_120":31168.75},{"date":"2025-10-28","open":41590,"high":42488,"low":40294,"close":42139,"volume":52908,"rsi_14":86.25,"sma_20":34990.0,"sma_60":32985.83,"sma_120":31233.75},{"date":"2025-10-29","open":41889,"high":41889,"low":40493,"close":40742,"volume":32278,"rsi_14":78.41,"sma_20":35422.5,"sma_60":33144.17,"sma_120":31288.33},{"date":"2025-10-30","open":40493,"high":40892,"low":38249,"close":38648,"volume":51456,"rsi_14":71.8,"sma_20":35655.0,"sma_60":33249.17,"sma_120":31331.25},{"date":"2025-10-31","open":38199,"high":39097,"low":37700,"close":37900,"volume":33042,"rsi_14":67.16,"sma_20":35930.0,"sma_60":33350.0,"sma_120":31369.17},{"date":"2025-11-03","open":38498,"high":38548,"low":37002,"close":38049,"volume":40095,"rsi_14":64.56,"sma_20":36222.5,"sma_60":33481.67,"sma_120":31404.17},{"date":"2025-11-04","open":39296,"high":39994,"low":37800,"close":38099,"volume":33438,"rsi_14":62.42,"sma_20":36545.0,"sma_60":33615.0,"sma_120":31435.42},{"date":"2025-11-05","open":37301,"high":37551,"low":35057,"close":36304,"volume":39281,"rsi_14":54.18,"sma_20":36780.0,"sma_60":33683.33,"sma_120":31462.08},{"date":"2025-11-06","open":38199,"high":38199,"low":36853,"close":37102,"volume":26808,"rsi_14":53.75,"sma_20":37045.0,"sma_60":33745.0,"sma_120":31490.0},{"date":"2025-11-07","open":36304,"high":36853,"low":34758,"close":35456,"volume":23896,"rsi_14":48.86,"sma_20":37260.0,"sma_60":33784.17,"sma_120":31515.42},{"date":"2025-11-10","open":35357,"high":36504,"low":34708,"close":36304,"volume":17148,"rsi_14":50.14,"sma_20":37472.5,"sma_60":33843.33,"sma_120":31554.58},{"date":"2025-11-11","open":37152,"high":37750,"low":35656,"close":36005,"volume":18672,"rsi_14":45.93,"sma_20":37600.0,"sma_60":33875.83,"sma_120":31597.92},{"date":"2025-11-12","open":36553,"high":37351,"low":36005,"close":36853,"volume":16007,"rsi_14":52.24,"sma_20":37722.5,"sma_60":33931.67,"sma_120":31659.58},{"date":"2025-11-13","open":36902,"high":38149,"low":36454,"close":37700,"volume":20721,"rsi_14":40.3,"sma_20":37860.0,"sma_60":33991.67,"sma_120":31732.08},{"date":"2025-11-14","open":36653,"high":37202,"low":35706,"close":35706,"volume":16808,"rsi_14":26.47,"sma_20":37850.0,"sma_60":34008.33,"sma_120":31800.42},{"date":"2025-11-17","open":35855,"high":37900,"low":35107,"close":35207,"volume":18469,"rsi_14":25.27,"sma_20":37817.5,"sma_60":34050.0,"sma_120":31867.92},{"date":"2025-11-18","open":35057,"high":35506,"low":33212,"close":33262,"volume":22216,"rsi_14":24.32,"sma_20":37667.5,"sma_60":34065.83,"sma_120":31919.58},{"date":"2025-11-19","open":33412,"high":34708,"low":31966,"close":32315,"volume":16436,"rsi_14":26.39,"sma_20":37412.5,"sma_60":34077.5,"sma_120":31970.83},{"date":"2025-11-20","open":33013,"high":33561,"low":32763,"close":33112,"volume":8811,"rsi_14":32.22,"sma_20":37262.5,"sma_60":34101.67,"sma_120":32024.58},{"date":"2025-11-21","open":31816,"high":32364,"low":31317,"close":31467,"volume":14193,"rsi_14":28.0,"sma_20":36820.0,"sma_60":34103.33,"sma_120":32074.58},{"date":"2025-11-24","open":31716,"high":32215,"low":30370,"close":30569,"volume":15427,"rsi_14":26.18,"sma_20":36242.5,"sma_60":34080.83,"sma_120":32098.33},{"date":"2025-11-25","open":31916,"high":31916,"low":30519,"close":30868,"volume":11304,"rsi_14":31.01,"sma_20":35677.5,"sma_60":34068.33,"sma_120":32122.92},{"date":"2025-11-26","open":31417,"high":32464,"low":31267,"close":32364,"volume":16333,"rsi_14":34.22,"sma_20":35257.5,"sma_60":34080.83,"sma_120":32164.58},{"date":"2025-11-27","open":32863,"high":33063,"low":32364,"close":32614,"volume":13064,"rsi_14":39.56,"sma_20":34955.0,"sma_60":34108.33,"sma_120":32206.67},{"date":"2025-11-28","open":33312,"high":33462,"low":32913,"close":33312,"volume":9842,"rsi_14":38.89,"sma_20":34725.0,"sma_60":34162.5,"sma_120":32247.5},{"date":"2025-12-01","open":33661,"high":34259,"low":33312,"close":33511,"volume":15406,"rsi_14":40.67,"sma_20":34497.5,"sma_60":34230.0,"sma_120":32280.83},{"date":"2025-12-02","open":33561,"high":34060,"low":33262,"close":33511,"volume":10958,"rsi_14":36.65,"sma_20":34267.5,"sma_60":34300.0,"sma_120":32320.83},{"date":"2025-12-03","open":34160,"high":34160,"low":33212,"close":33811,"volume":7892,"rsi_14":33.75,"sma_20":34142.5,"sma_60":34375.0,"sma_120":32364.58},{"date":"2025-12-04","open":33811,"high":34110,"low":33212,"close":33312,"volume":8493,"rsi_14":38.57,"sma_20":33952.5,"sma_60":34437.5,"sma_120":32402.5},{"date":"2025-12-05","open":33262,"high":33811,"low":32913,"close":33412,"volume":10830,"rsi_14":41.09,"sma_20":33850.0,"sma_60":34503.33,"sma_120":32440.42},{"date":"2025-12-08","open":33910,"high":35656,"low":33711,"close":35456,"volume":33084,"rsi_14":60.78,"sma_20":33807.5,"sma_60":34587.5,"sma_120":32506.67},{"date":"2025-12-09","open":35207,"high":36803,"low":34758,"close":36105,"volume":30249,"rsi_14":69.19,"sma_20":33812.5,"sma_60":34679.17,"sma_120":32585.42},{"date":"2025-12-10","open":36853,"high":36853,"low":35157,"close":35307,"volume":18505,"rsi_14":61.11,"sma_20":33735.0,"sma_60":34765.0,"sma_120":32660.0},{"date":"2025-12-11","open":36204,"high":36204,"low":34658,"close":35207,"volume":12182,"rsi_14":72.46,"sma_20":33610.0,"sma_60":34846.67,"sma_120":32734.17},{"date":"2025-12-12","open":35556,"high":35706,"low":34559,"close":34908,"volume":13045,"rsi_14":78.06,"sma_20":33570.0,"sma_60":34896.67,"sma_120":32806.67},{"date":"2025-12-15","open":34509,"high":35107,"low":33462,"close":34908,"volume":10226,"rsi_14":77.18,"sma_20":33555.0,"sma_60":34915.83,"sma_120":32867.92},{"date":"2025-12-16","open":35207,"high":35207,"low":32763,"close":32913,"volume":22582,"rsi_14":53.46,"sma_20":33537.5,"sma_60":34914.17,"sma_120":32917.5},{"date":"2025-12-17","open":34060,"high":34060,"low":30868,"close":32215,"volume":16229,"rsi_14":47.62,"sma_20":33532.5,"sma_60":34885.83,"sma_120":32941.67},{"date":"2025-12-18","open":31118,"high":31616,"low":30819,"close":31018,"volume":15751,"rsi_14":37.08,"sma_20":33427.5,"sma_60":34822.5,"sma_120":32951.67},{"date":"2025-12-19","open":31467,"high":31666,"low":29771,"close":30619,"volume":23450,"rsi_14":34.07,"sma_20":33385.0,"sma_60":34766.67,"sma_120":32960.83},{"date":"2025-12-22","open":31417,"high":31467,"low":30669,"close":31217,"volume":15498,"rsi_14":38.14,"sma_20":33417.5,"sma_60":34736.67,"sma_120":32986.25},{"date":"2025-12-23","open":31417,"high":33312,"low":30769,"close":31567,"volume":24622,"rsi_14":38.46,"sma_20":33452.5,"sma_60":34706.67,"sma_120":33014.58},{"date":"2025-12-24","open":32265,"high":32714,"low":29422,"close":31018,"volume":16310,"rsi_14":38.27,"sma_20":33385.0,"sma_60":34688.33,"sma_120":33036.25},{"date":"2025-12-26","open":30918,"high":31267,"low":30220,"close":30270,"volume":13109,"rsi_14":34.93,"sma_20":33267.5,"sma_60":34625.83,"sma_120":33043.33},{"date":"2025-12-29","open":30100,"high":30550,"low":29800,"close":30300,"volume":8319,"rsi_14":18.93,"sma_20":33112.5,"sma_60":34589.17,"sma_120":33043.75},{"date":"2025-12-30","open":29900,"high":30550,"low":29550,"close":29600,"volume":12482,"rsi_14":11.18,"sma_20":32912.5,"sma_60":34544.17,"sma_120":33042.08},{"date":"2026-01-02","open":29900,"high":29900,"low":28400,"close":28550,"volume":29201,"rsi_14":10.86,"sma_20":32660.0,"sma_60":34490.83,"sma_120":33038.75},{"date":"2026-01-05","open":28350,"high":29200,"low":28350,"close":28950,"volume":15521,"rsi_14":14.92,"sma_20":32412.5,"sma_60":34445.0,"sma_120":33041.25},{"date":"2026-01-06","open":29700,"high":30050,"low":28800,"close":29000,"volume":18873,"rsi_14":15.91,"sma_20":32192.5,"sma_60":34396.67,"sma_120":33044.58},{"date":"2026-01-07","open":29250,"high":29550,"low":28150,"close":28300,"volume":20257,"rsi_14":14.74,"sma_20":31932.5,"sma_60":34347.5,"sma_120":33043.33},{"date":"2026-01-08","open":28350,"high":28700,"low":27500,"close":28000,"volume":16377,"rsi_14":17.95,"sma_20":31555.0,"sma_60":34278.33,"sma_120":33030.0},{"date":"2026-01-09","open":28400,"high":28400,"low":27650,"close":27700,"volume":9614,"rsi_14":18.92,"sma_20":31130.0,"sma_60":34180.83,"sma_120":33013.75},{"date":"2026-01-12","open":27950,"high":28550,"low":27800,"close":28150,"volume":15329,"rsi_14":27.82,"sma_20":30767.5,"sma_60":34075.0,"sma_120":33004.58},{"date":"2026-01-13","open":28450,"high":29550,"low":28350,"close":29450,"volume":23384,"rsi_14":41.72,"sma_20":30475.0,"sma_60":33981.67,"sma_120":33010.0},{"date":"2026-01-14","open":30050,"high":30150,"low":29250,"close":29600,"volume":12908,"rsi_14":38.03,"sma_20":30205.0,"sma_60":33875.0,"sma_120":33016.25},{"date":"2026-01-15","open":29650,"high":30050,"low":29000,"close":30000,"volume":15158,"rsi_14":38.46,"sma_20":29955.0,"sma_60":33775.83,"sma_120":33015.42},{"date":"2026-01-16","open":30000,"high":30150,"low":28900,"close":29100,"volume":19764,"rsi_14":36.67,"sma_20":29760.0,"sma_60":33655.0,"sma_120":32989.58},{"date":"2026-01-19","open":28900,"high":30100,"low":28500,"close":29950,"volume":27155,"rsi_14":47.68,"sma_20":29542.5,"sma_60":33410.83,"sma_120":32979.17},{"date":"2026-01-20","open":30100,"high":31300,"low":29800,"close":30850,"volume":33504,"rsi_14":58.06,"sma_20":29550.0,"sma_60":33251.67,"sma_120":32972.5},{"date":"2026-01-21","open":29900,"high":30150,"low":29300,"close":29900,"volume":18109,"rsi_14":58.82,"sma_20":29480.0,"sma_60":33046.67,"sma_120":32955.42},{"date":"2026-01-22","open":30250,"high":32200,"low":30200,"close":32100,"volume":50344,"rsi_14":66.67,"sma_20":29502.5,"sma_60":32877.5,"sma_120":32958.75},{"date":"2026-01-23","open":33000,"high":33050,"low":31050,"close":31850,"volume":25434,"rsi_14":64.77,"sma_20":29540.0,"sma_60":32727.5,"sma_120":32954.58},{"date":"2026-01-26","open":32800,"high":34750,"low":32500,"close":34450,"volume":50442,"rsi_14":76.62,"sma_20":29745.0,"sma_60":32655.83,"sma_120":32980.42},{"date":"2026-01-27","open":34000,"high":35200,"low":33800,"close":34750,"volume":41297,"rsi_14":79.22,"sma_20":29967.5,"sma_60":32601.67,"sma_120":32999.58},{"date":"2026-01-28","open":35550,"high":37350,"low":35300,"close":37300,"volume":83289,"rsi_14":84.78,"sma_20":30352.5,"sma_60":32587.5,"sma_120":33044.17},{"date":"2026-01-29","open":41000,"high":41000,"low":36050,"close":39300,"volume":114284,"rsi_14":86.32,"sma_20":30890.0,"sma_60":32605.83,"sma_120":33119.58},{"date":"2026-01-30","open":39300,"high":39700,"low":36500,"close":36550,"volume":77192,"rsi_14":71.13,"sma_20":31270.0,"sma_60":32608.33,"sma_120":33172.5},{"date":"2026-02-02","open":35100,"high":37000,"low":33800,"close":34000,"volume":43579,"rsi_14":61.46,"sma_20":31520.0,"sma_60":32555.0,"sma_120":33186.67},{"date":"2026-02-03","open":35000,"high":35450,"low":34150,"close":35350,"volume":19692,"rsi_14":63.28,"sma_20":31872.5,"sma_60":32551.67,"sma_120":33202.08},{"date":"2026-02-04","open":34700,"high":36250,"low":34600,"close":35150,"volume":31616,"rsi_14":65.55,"sma_20":32230.0,"sma_60":32652.5,"sma_120":33218.33},{"date":"2026-02-05","open":35000,"high":35300,"low":33800,"close":33950,"volume":22105,"rsi_14":61.74,"sma_20":32542.5,"sma_60":32611.67,"sma_120":33227.5},{"date":"2026-02-06","open":32900,"high":33300,"low":31650,"close":32650,"volume":28943,"rsi_14":56.4,"sma_20":32767.5,"sma_60":32554.17,"sma_120":33215.0},{"date":"2026-02-09","open":34100,"high":35550,"low":33500,"close":35050,"volume":28909,"rsi_14":59.29,"sma_20":33047.5,"sma_60":32522.5,"sma_120":33227.08},{"date":"2026-02-10","open":35400,"high":36250,"low":34500,"close":34700,"volume":18523,"rsi_14":60.91,"sma_20":33302.5,"sma_60":32470.83,"sma_120":33231.25},{"date":"2026-02-11","open":34750,"high":35250,"low":34300,"close":34550,"volume":12159,"rsi_14":56.14,"sma_20":33530.0,"sma_60":32450.0,"sma_120":33229.17},{"date":"2026-02-12","open":34550,"high":35650,"low":34550,"close":35000,"volume":22287,"rsi_14":57.82,"sma_20":33825.0,"sma_60":32445.0,"sma_120":33247.5},{"date":"2026-02-13","open":34450,"high":34450,"low":33550,"close":33700,"volume":13827,"rsi_14":48.01,"sma_20":34055.0,"sma_60":32450.83,"sma_120":33258.33},{"date":"2026-02-19","open":34000,"high":34300,"low":33000,"close":34200,"volume":24453,"rsi_14":48.56,"sma_20":34267.5,"sma_60":32480.83,"sma_120":33279.17},{"date":"2026-02-20","open":34100,"high":34200,"low":33600,"close":33600,"volume":15535,"rsi_14":39.18,"sma_20":34405.0,"sma_60":32487.5,"sma_120":33294.58},{"date":"2026-02-23","open":34150,"high":34800,"low":33000,"close":33150,"volume":20100,"rsi_14":30.23,"sma_20":34567.5,"sma_60":32514.17,"sma_120":33308.75},{"date":"2026-02-24","open":33100,"high":34650,"low":33100,"close":33650,"volume":27839,"rsi_14":39.1,"sma_20":34645.0,"sma_60":32564.17,"sma_120":33322.5},{"date":"2026-02-25","open":34100,"high":35450,"low":33850,"close":34650,"volume":37478,"rsi_14":52.77,"sma_20":34785.0,"sma_60":32625.83,"sma_120":33347.08},{"date":"2026-02-26","open":35550,"high":35550,"low":33950,"close":34100,"volume":34336,"rsi_14":44.29,"sma_20":34895.0,"sma_60":31630.0,"sma_120":32330.83},{"date":"2026-02-27","open":33750,"high":34250,"low":33350,"close":33750,"volume":22011,"rsi_14":43.69,"sma_20":34717.5,"sma_60":32670.83,"sma_120":33389.58},{"date":"2026-03-03","open":33000,"high":33850,"low":31500,"close":31500,"volume":50158,"rsi_14":39.92,"sma_20":34427.5,"sma_60":32639.17,"sma_120":33400.83},{"date":"2026-03-04","open":29000,"high":31000,"low":26200,"close":26200,"volume":60638,"rsi_14":30.03,"sma_20":33772.5,"sma_60":32515.83,"sma_120":33372.92},{"date":"2026-03-05","open":27500,"high":29850,"low":27500,"close":29450,"volume":24173,"rsi_14":33.53,"sma_20":33417.5,"sma_60":32446.67,"sma_120":33373.33},{"date":"2026-03-06","open":29050,"high":31500,"low":28650,"close":31500,"volume":19357,"rsi_14":41.44,"sma_20":33292.5,"sma_60":32406.67,"sma_120":33390.83},{"date":"2026-03-09","open":29350,"high":30200,"low":28050,"close":28900,"volume":21697,"rsi_14":36.64,"sma_20":32970.0,"sma_60":32331.67,"sma_120":33384.58},{"date":"2026-03-10","open":30000,"high":30450,"low":29300,"close":30000,"volume":13177,"rsi_14":38.53,"sma_20":32712.5,"sma_60":32273.33,"sma_120":33388.33},{"date":"2026-03-11","open":30850,"high":31300,"low":29750,"close":30900,"volume":15061,"rsi_14":43.46,"sma_20":32560.0,"sma_60":32195.83,"sma_120":33391.67},{"date":"2026-03-12","open":30700,"high":30950,"low":30000,"close":30400,"volume":8198,"rsi_14":41.12,"sma_20":32447.5,"sma_60":32099.17,"sma_120":33389.17},{"date":"2026-03-13","open":29600,"high":29850,"low":29000,"close":29500,"volume":12215,"rsi_14":40.55,"sma_20":32170.0,"sma_60":32000.83,"sma_120":33382.92},{"date":"2026-03-16","open":29050,"high":29400,"low":28800,"close":29000,"volume":9786,"rsi_14":40.46,"sma_20":31885.0,"sma_60":31830.0,"sma_120":32028.33},{"date":"2026-03-17","open":29300,"high":30450,"low":29300,"close":30000,"volume":10662,"rsi_14":41.8,"sma_20":31657.5,"sma_60":31812.5,"sma_120":33354.58},{"date":"2026-03-18","open":30000,"high":30600,"low":29750,"close":29850,"volume":11521,"rsi_14":38.79,"sma_20":31400.0,"sma_60":31726.67,"sma_120":33321.25},{"date":"2026-03-19","open":29350,"high":29350,"low":28800,"close":28850,"volume":9336,"rsi_14":37.99,"sma_20":31157.5,"sma_60":31657.5,"sma_120":33285.83},{"date":"2026-03-20","open":28900,"high":29550,"low":28800,"close":28950,"volume":5837,"rsi_14":38.89,"sma_20":30895.0,"sma_60":31601.67,"sma_120":33243.75},{"date":"2026-03-23","open":28350,"high":28750,"low":27450,"close":27500,"volume":14408,"rsi_14":40.38,"sma_20":30590.0,"sma_60":31541.67,"sma_120":33182.08},{"date":"2026-03-24","open":28500,"high":28700,"low":27450,"close":28100,"volume":11528,"rsi_14":55.9,"sma_20":30337.5,"sma_60":31498.33,"sma_120":33132.5},{"date":"2026-03-25","open":28250,"high":29350,"low":28250,"close":29300,"volume":14368,"rsi_14":49.47,"sma_20":30120.0,"sma_60":31465.0,"sma_120":33100.83},{"date":"2026-03-26","open":29300,"high":29600,"low":28350,"close":28450,"volume":10634,"rsi_14":38.13,"sma_20":29810.0,"sma_60":31411.67,"sma_120":33059.17},{"date":"2026-03-27","open":28000,"high":29800,"low":27350,"close":29400,"volume":13036,"rsi_14":52.23,"sma_20":29575.0,"sma_60":31383.33,"sma_120":33035.83},{"date":"2026-03-30","open":28900,"high":29850,"low":28150,"close":29450,"volume":13558,"rsi_14":47.29,"sma_20":29360.0,"sma_60":31368.33,"sma_120":32997.08},{"date":"2026-03-31","open":29600,"high":30200,"low":28400,"close":28400,"volume":15988,"rsi_14":37.86,"sma_20":29205.0,"sma_60":31336.67,"sma_120":32962.92},{"date":"2026-04-01","open":29100,"high":30150,"low":29100,"close":30000,"volume":8625,"rsi_14":48.25,"sma_20":29395.0,"sma_60":31343.33,"sma_120":32943.75},{"date":"2026-04-02","open":29850,"high":30800,"low":28500,"close":28700,"volume":20256,"rsi_14":46.61,"sma_20":29357.5,"sma_60":31345.83,"sma_120":32918.33},{"date":"2026-04-03","open":29400,"high":29400,"low":28150,"close":28650,"volume":9203,"rsi_14":48.46,"sma_20":29215.0,"sma_60":31340.83,"sma_120":32892.92},{"date":"2026-04-06","open":28800,"high":29650,"low":28800,"close":29150,"volume":9851,"rsi_14":46.08,"sma_20":29227.5,"sma_60":31343.33,"sma_120":32870.0},{"date":"2026-04-07","open":28850,"high":30400,"low":28400,"close":29000,"volume":21549,"rsi_14":46.08,"sma_20":29177.5,"sma_60":31355.0,"sma_120":32851.25},{"date":"2026-04-08","open":29650,"high":30150,"low":29400,"close":29900,"volume":15286,"rsi_14":54.88,"sma_20":29127.5,"sma_60":31386.67,"sma_120":32832.5},{"date":"2026-04-09","open":29900,"high":30350,"low":29450,"close":29650,"volume":13967,"rsi_14":53.21,"sma_20":29090.0,"sma_60":31419.17,"sma_120":32800.0},{"date":"2026-04-10","open":29650,"high":30200,"low":29400,"close":29700,"volume":10118,"rsi_14":61.58,"sma_20":29100.0,"sma_60":31445.0,"sma_120":32760.0},{"date":"2026-04-13","open":30100,"high":31150,"low":29900,"close":30550,"volume":22484,"rsi_14":62.56,"sma_20":29177.5,"sma_60":31463.33,"sma_120":32722.5},{"date":"2026-04-14","open":31200,"high":31200,"low":30400,"close":30550,"volume":10050,"rsi_14":57.31,"sma_20":29205.0,"sma_60":31479.17,"sma_120":32677.08},{"date":"2026-04-15","open":30850,"high":31250,"low":30600,"close":31200,"volume":16763,"rsi_14":66.47,"sma_20":29272.5,"sma_60":31499.17,"sma_120":32637.5},{"date":"2026-04-16","open":31200,"high":31650,"low":31050,"close":31550,"volume":12693,"rsi_14":63.87,"sma_20":29407.5,"sma_60":31540.0,"sma_120":32597.5},{"date":"2026-04-17","open":31950,"high":33000,"low":31500,"close":33000,"volume":33531,"rsi_14":69.4,"sma_20":29610.0,"sma_60":31590.83,"sma_120":32560.0},{"date":"2026-04-20","open":35500,"high":36200,"low":34600,"close":35400,"volume":79380,"rsi_14":83.33,"sma_20":30005.0,"sma_60":31666.67,"sma_120":32553.33},{"date":"2026-04-21","open":35950,"high":36900,"low":35050,"close":36750,"volume":80455,"rsi_14":82.93,"sma_20":30437.5,"sma_60":31780.83,"sma_120":32522.92},{"date":"2026-04-22","open":37050,"high":37050,"low":35550,"close":36450,"volume":39294,"rsi_14":91.89,"sma_20":30795.0,"sma_60":31853.33,"sma_120":32475.0},{"date":"2026-04-23","open":36900,"high":36900,"low":33950,"close":34700,"volume":37586,"rsi_14":77.63,"sma_20":31107.5,"sma_60":31900.83,"sma_120":32412.08},{"date":"2026-04-24","open":35250,"high":35650,"low":34600,"close":35450,"volume":16623,"rsi_14":78.12,"sma_20":31410.0,"sma_60":31917.5,"sma_120":32367.08},{"date":"2026-04-27","open":35850,"high":35850,"low":34650,"close":35400,"volume":21127,"rsi_14":78.83,"sma_20":31707.5,"sma_60":31928.33,"sma_120":32339.17},{"date":"2026-04-28","open":35400,"high":36400,"low":35350,"close":36400,"volume":44631,"rsi_14":79.02,"sma_20":32107.5,"sma_60":31913.33,"sma_120":32325.83},{"date":"2026-04-29","open":37100,"high":37650,"low":36500,"close":37400,"volume":46779,"rsi_14":82.43,"sma_20":32477.5,"sma_60":31881.67,"sma_120":31333.33},{"date":"2026-04-30","open":37800,"high":37800,"low":36050,"close":36300,"volume":36771,"rsi_14":73.66,"sma_20":33285.0,"sma_60":30550.83,"sma_120":30486.25},{"date":"2026-05-04","open":37000,"high":37000,"low":35600,"close":35600,"volume":37607,"rsi_14":69.65,"sma_20":33205.0,"sma_60":31904.17,"sma_120":32297.08},{"date":"2026-05-06","open":35700,"high":36250,"low":35000,"close":35450,"volume":28770,"rsi_14":68.85,"sma_20":33520.0,"sma_60":31905.83,"sma_120":32282.5},{"date":"2026-05-07","open":35450,"high":36700,"low":34000,"close":34500,"volume":34862,"rsi_14":62.41,"sma_20":33795.0,"sma_60":31895.0,"sma_120":32273.75},{"date":"2026-05-08","open":34500,"high":34700,"low":33550,"close":33800,"volume":16995,"rsi_14":58.24,"sma_20":33990.0,"sma_60":31892.5,"sma_120":32252.08},{"date":"2026-05-11","open":33750,"high":33750,"low":32100,"close":32500,"volume":34612,"rsi_14":48.15,"sma_20":34132.5,"sma_60":31890.0,"sma_120":32222.08},{"date":"2026-05-12","open":32700,"high":32850,"low":29500,"close":30500,"volume":57545,"rsi_14":31.3,"sma_20":34172.5,"sma_60":31814.17,"sma_120":32168.33},{"date":"2026-05-13","open":30100,"high":30500,"low":29300,"close":30300,"volume":19846,"rsi_14":23.01,"sma_20":34160.0,"sma_60":31740.83,"sma_120":32105.83},{"date":"2026-05-14","open":33400,"high":33950,"low":31700,"close":32450,"volume":35764,"rsi_14":35.51,"sma_20":34255.0,"sma_60":31705.83,"sma_120":32077.92},{"date":"2026-05-15","open":32350,"high":32850,"low":30000,"close":30300,"volume":27298,"rsi_14":34.51,"sma_20":34210.0,"sma_60":31627.5,"sma_120":32036.25},{"date":"2026-05-18","open":30100,"high":30100,"low":28850,"close":29350,"volume":16086,"rsi_14":28.82,"sma_20":34100.0,"sma_60":31555.0,"sma_120":32002.92},{"date":"2026-05-19","open":29350,"high":30200,"low":28300,"close":28650,"volume":16358,"rsi_14":27.57,"sma_20":33882.5,"sma_60":31462.5,"sma_120":31971.67},{"date":"2026-05-20","open":28450,"high":29400,"low":27150,"close":27750,"volume":26152,"rsi_14":21.07,"sma_20":33500.0,"sma_60":31365.0,"sma_120":31926.25},{"date":"2026-05-21","open":28500,"high":29350,"low":28500,"close":28750,"volume":9939,"rsi_14":21.07,"sma_20":33100.0,"sma_60":31291.67,"sma_120":31902.92},{"date":"2026-05-22","open":29950,"high":30450,"low":29400,"close":30000,"volume":11553,"rsi_14":29.14,"sma_20":32777.5,"sma_60":31230.83,"sma_120":31897.5},{"date":"2026-05-26","open":30300,"high":30800,"low":29350,"close":29500,"volume":13086,"rsi_14":29.53,"sma_20":32517.5,"sma_60":31145.0,"sma_120":31885.42},{"date":"2026-05-27","open":29400,"high":29600,"low":28300,"close":28650,"volume":13594,"rsi_14":28.21,"sma_20":32177.5,"sma_60":31054.17,"sma_120":31853.75},{"date":"2026-05-28","open":29050,"high":29150,"low":27350,"close":28100,"volume":12665,"rsi_14":28.95,"sma_20":31812.5,"sma_60":30960.0,"sma_120":31815.42},{"date":"2026-05-29","open":28150,"high":28450,"low":26650,"close":27000,"volume":24509,"rsi_14":28.21,"sma_20":31342.5,"sma_60":30885.0,"sma_120":31762.08},{"date":"2026-06-01","open":26550,"high":27450,"low":25550,"close":25850,"volume":25466,"rsi_14":28.48,"sma_20":30765.0,"sma_60":30879.17,"sma_120":31697.5},{"date":"2026-06-02","open":24850,"high":25550,"low":23750,"close":24100,"volume":23467,"rsi_14":28.95,"sma_20":30155.0,"sma_60":30790.0,"sma_120":31618.33},{"date":"2026-06-04","open":24100,"high":24850,"low":23900,"close":24350,"volume":9810,"rsi_14":30.49,"sma_20":29592.5,"sma_60":30670.83,"sma_120":31538.75},{"date":"2026-06-05","open":23450,"high":24150,"low":22850,"close":23250,"volume":12882,"rsi_14":17.61,"sma_20":28982.5,"sma_60":30576.67,"sma_120":31454.17},{"date":"2026-06-08","open":21050,"high":22000,"low":21000,"close":21000,"volume":14428,"rsi_14":17.48,"sma_20":28307.5,"sma_60":30426.67,"sma_120":31350.0},{"date":"2026-06-09","open":20450,"high":23500,"low":20400,"close":21700,"volume":17443,"rsi_14":22.78,"sma_20":27702.5,"sma_60":30273.33,"sma_120":31234.58},{"date":"2026-06-10","open":21650,"high":22300,"low":20850,"close":21450,"volume":8969,"rsi_14":23.53,"sma_20":27150.0,"sma_60":30124.17,"sma_120":31111.67},{"date":"2026-06-11","open":21000,"high":21950,"low":20700,"close":21750,"volume":6457,"rsi_14":26.92,"sma_20":26712.5,"sma_60":29995.0,"sma_120":30997.92},{"date":"2026-06-12","open":22400,"high":23550,"low":22400,"close":22500,"volume":9422,"rsi_14":25.49,"sma_20":26322.5,"sma_60":29886.67,"sma_120":30891.25},{"date":"2026-06-15","open":23300,"high":23800,"low":22850,"close":23600,"volume":7087,"rsi_14":24.6,"sma_20":25880.0,"sma_60":29780.0,"sma_120":30796.25},{"date":"2026-06-16","open":23700,"high":23800,"low":22900,"close":22950,"volume":7935,"rsi_14":24.31,"sma_20":25512.5,"sma_60":29665.0,"sma_120":30695.83},{"date":"2026-06-17","open":23400,"high":23800,"low":22850,"close":23350,"volume":5514,"rsi_14":50.78,"sma_20":23432.5,"sma_60":29006.67,"sma_120":30195.0},{"date":"2026-06-18","open":23250,"high":23850,"low":22150,"close":22200,"volume":7154,"rsi_14":27.13,"sma_20":24890.0,"sma_60":29460.83,"sma_120":30531.25},{"date":"2026-06-19","open":22050,"high":22200,"low":20550,"close":21050,"volume":13845,"rsi_14":27.03,"sma_20":24555.0,"sma_60":29353.33,"sma_120":30447.5},{"date":"2026-06-22","open":20600,"high":21200,"low":20100,"close":20200,"volume":14179,"rsi_14":27.67,"sma_20":24127.5,"sma_60":29221.67,"sma_120":30360.0},{"date":"2026-06-23","open":20100,"high":20500,"low":18130,"close":18340,"volume":25972,"rsi_14":27.43,"sma_20":23544.5,"sma_60":29039.0,"sma_120":30252.0},{"date":"2026-06-24","open":18200,"high":18880,"low":18010,"close":18760,"volume":10377,"rsi_14":28.38,"sma_20":23007.5,"sma_60":28877.5,"sma_120":30144.58},{"date":"2026-06-25","open":18450,"high":19230,"low":17990,"close":18000,"volume":11799,"rsi_14":29.15,"sma_20":22475.0,"sma_60":28687.5,"sma_120":30035.42},{"date":"2026-06-26","open":18490,"high":18490,"low":16010,"close":16460,"volume":18816,"rsi_14":30.89,"sma_20":21893.0,"sma_60":28471.0,"sma_120":29919.67},{"date":"2026-06-29","open":15710,"high":19000,"low":15710,"close":18770,"volume":21662,"rsi_14":39.14,"sma_20":21481.5,"sma_60":28310.5,"sma_120":29823.58},{"date":"2026-06-30","open":18000,"high":18930,"low":18000,"close":18180,"volume":9475,"rsi_14":38.18,"sma_20":21098.0,"sma_60":28113.5,"sma_120":29728.42},{"date":"2026-07-01","open":18140,"high":18510,"low":17670,"close":17990,"volume":10346,"rsi_14":36.3,"sma_20":20792.5,"sma_60":27935.0,"sma_120":29640.42},{"date":"2026-07-02","open":17660,"high":18020,"low":16960,"close":17100,"volume":7110,"rsi_14":30.52,"sma_20":20430.0,"sma_60":27742.5,"sma_120":29541.67},{"date":"2026-07-03","open":17100,"high":17610,"low":16020,"close":17150,"volume":11982,"rsi_14":24.82,"sma_20":20125.0,"sma_60":27542.5,"sma_120":29442.92},{"date":"2026-07-06","open":17000,"high":17280,"low":16140,"close":17210,"volume":6054,"rsi_14":26.51,"sma_20":19935.5,"sma_60":27346.0,"sma_120":29350.5},{"date":"2026-07-07","open":16760,"high":17260,"low":16300,"close":16500,"volume":9113,"rsi_14":22.67,"sma_20":19675.5,"sma_60":27122.67,"sma_120":29254.67},{"date":"2026-07-08","open":15610,"high":16500,"low":15330,"close":15450,"volume":21365,"rsi_14":22.85,"sma_20":19375.5,"sma_60":26886.0,"sma_120":29152.58},{"date":"2026-07-09","open":14910,"high":16180,"low":14910,"close":15400,"volume":22927,"rsi_14":25.07,"sma_20":19058.0,"sma_60":26647.67,"sma_120":29046.33},{"date":"2026-07-10","open":15250,"high":17110,"low":15250,"close":17000,"volume":14369,"rsi_14":36.75,"sma_20":18783.0,"sma_60":26421.83,"sma_120":28942.58},{"date":"2026-07-13","open":17120,"high":17560,"low":16200,"close":16210,"volume":16800,"rsi_14":40.33,"sma_20":18413.5,"sma_60":26182.83,"sma_120":28831.0},{"date":"2026-07-14","open":16080,"high":16630,"low":15000,"close":15360,"volume":23482,"rsi_14":35.14,"sma_20":18034.0,"sma_60":25918.83,"sma_120":28709.0},{"date":"2026-07-15","open":15920,"high":16360,"low":15550,"close":16140,"volume":9237,"rsi_14":41.88,"sma_20":17673.5,"sma_60":25662.0,"sma_120":28601.0},{"date":"2026-07-16","open":16390,"high":16390,"low":15330,"close":15720,"volume":16231,"rsi_14":46.42,"sma_20":17349.5,"sma_60":25374.0,"sma_120":28482.42},{"date":"2026-07-20","open":15570,"high":15570,"low":14600,"close":14600,"volume":21299,"rsi_14":27.21,"sma_20":17027.0,"sma_60":25027.33,"sma_120":28347.0},{"date":"2026-07-21","open":14460,"high":15010,"low":14370,"close":14890,"volume":12817,"rsi_14":31.41,"sma_20":16761.5,"sma_60":24663.0,"sma_120":28221.92},{"date":"2026-07-22","open":14940,"high":15600,"low":14750,"close":14750,"volume":15849,"rsi_14":31.59,"sma_20":16582.0,"sma_60":24301.33,"sma_120":28077.33},{"date":"2026-07-23","open":14650,"high":15760,"low":14650,"close":15760,"volume":16264,"rsi_14":42.49,"sma_20":16432.0,"sma_60":23985.67,"sma_120":27943.25},{"date":"2026-07-24","open":15310,"high":15660,"low":14870,"close":15010,"volume":11791,"rsi_14":38.88,"sma_20":16282.5,"sma_60":23645.0,"sma_120":27781.25},{"date":"2026-07-27","open":15060,"high":15460,"low":14840,"close":15010,"volume":11652,"rsi_14":38.49,"sma_20":16210.0,"sma_60":23305.17,"sma_120":27616.75},{"date":"2026-07-28","open":14500,"high":14800,"low":13620,"close":13680,"volume":20615,"rsi_14":36.15,"sma_20":15955.5,"sma_60":22926.5,"sma_120":27419.92},{"date":"2026-07-29","open":13680,"high":14250,"low":12250,"close":12460,"volume":46381,"rsi_14":35.56,"sma_20":15669.5,"sma_60":22510.83,"sma_120":27196.25},{"date":"2026-07-30","open":11230,"high":13500,"low":11230,"close":13180,"volume":61722,"rsi_14":39.93,"sma_20":15429.0,"sma_60":22125.5,"sma_120":27001.5},{"date":"2026-07-31","open":14490,"high":14800,"low":13200,"close":14650,"volume":49244,"rsi_14":39.21,"sma_20":15306.5,"sma_60":21776.33,"sma_120":26840.25},{"date":"2026-08-03","open":14330,"high":15470,"low":13940,"close":15120,"volume":54678,"rsi_14":44.84,"sma_20":15205.0,"sma_60":21437.5,"sma_120":26671.67},{"date":"2026-08-04","open":15000,"high":16200,"low":14990,"close":15770,"volume":26346,"rsi_14":51.98,"sma_20":15133.0,"sma_60":21125.33,"sma_120":26510.17},{"date":"2026-08-05","open":20500,"high":20500,"low":20500,"close":20500,"volume":2195,"rsi_14":65.22,"sma_20":15333.0,"sma_60":20903.67,"sma_120":26398.08},{"date":"2026-08-06","open":23400,"high":23400,"low":18450,"close":18450,"volume":153754,"rsi_14":58.56,"sma_20":15483.0,"sma_60":20669.5,"sma_120":26279.75},{"date":"2026-08-07","open":18880,"high":19430,"low":18260,"close":18380,"volume":59207,"rsi_14":62.68,"sma_20":15632.0,"sma_60":20467.5,"sma_120":26140.83},{"date":"2026-08-10","open":18480,"high":19530,"low":18030,"close":19300,"volume":42133,"rsi_14":64.2,"sma_20":15747.0,"sma_60":20284.17,"sma_120":26012.5},{"date":"2026-08-11","open":19200,"high":19330,"low":18370,"close":18470,"volume":32707,"rsi_14":61.47,"sma_20":15860.0,"sma_60":20051.17,"sma_120":25878.5},{"date":"2026-08-12","open":18470,"high":18570,"low":18010,"close":18450,"volume":19179,"rsi_14":58.83,"sma_20":16014.5,"sma_60":19853.67,"sma_120":25740.58},{"date":"2026-08-13","open":18330,"high":18620,"low":17960,"close":17960,"volume":24291,"rsi_14":59.85,"sma_20":16105.5,"sma_60":19663.83,"sma_120":25609.42},{"date":"2026-08-14","open":18250,"high":23300,"low":17840,"close":23300,"volume":211628,"rsi_14":70.41,"sma_20":16484.5,"sma_60":19574.67,"sma_120":25518.58},{"date":"2026-08-18","open":23100,"high":23400,"low":21250,"close":21300,"volume":67494,"rsi_14":68.16,"sma_20":16819.5,"sma_60":19467.17,"sma_120":25416.08},{"date":"2026-08-19","open":20300,"high":20950,"low":20050,"close":20150,"volume":24540,"rsi_14":68.39,"sma_20":17082.5,"sma_60":19323.83,"sma_120":25307.75},{"date":"2026-08-20","open":20950,"high":21650,"low":20300,"close":20700,"volume":25657,"rsi_14":68.13,"sma_20":17380.0,"sma_60":19168.83,"sma_120":25199.83},{"date":"2026-08-21","open":19920,"high":20050,"low":19230,"close":19250,"volume":24944,"rsi_14":61.1,"sma_20":17554.5,"sma_60":18998.0,"sma_120":25071.5},{"date":"2026-08-24","open":19500,"high":20550,"low":19400,"close":20400,"volume":13519,"rsi_14":62.34,"sma_20":17824.0,"sma_60":18860.5,"sma_120":24957.33},{"date":"2026-08-25","open":19760,"high":20500,"low":19400,"close":20450,"volume":14746,"rsi_14":61.25,"sma_20":18096.0,"sma_60":18733.0,"sma_120":24846.5},{"date":"2026-08-26","open":20650,"high":21350,"low":20300,"close":21100,"volume":15505,"rsi_14":51.79,"sma_20":18467.0,"sma_60":18634.67,"sma_120":24759.83},{"date":"2026-08-27","open":21050,"high":21800,"low":20650,"close":21300,"volume":14599,"rsi_14":59.58,"sma_20":18909.0,"sma_60":18558.83,"sma_120":24719.0},{"date":"2026-08-28","open":21500,"high":21800,"low":20900,"close":21500,"volume":17087,"rsi_14":60.4,"sma_20":19325.0,"sma_60":18515.5,"sma_120":24652.75},{"date":"2026-08-31","open":21450,"high":21950,"low":20750,"close":21950,"volume":14052,"rsi_14":59.12,"sma_20":19690.0,"sma_60":18475.5,"sma_120":24573.17},{"date":"2026-09-01","open":22200,"high":22800,"low":21600,"close":22050,"volume":10475,"rsi_14":62.97,"sma_20":20036.5,"sma_60":18455.5,"sma_120":24516.08},{"date":"2026-09-02","open":21200,"high":21600,"low":20700,"close":20700,"volume":12647,"rsi_14":57.44,"sma_20":20283.0,"sma_60":18450.5,"sma_120":24438.58},{"date":"2026-09-03","open":21900,"high":21900,"low":20400,"close":20700,"volume":17306,"rsi_14":59.36,"sma_20":20293.0,"sma_60":18433.83,"sma_120":24353.58},{"date":"2026-09-04","open":22200,"high":22600,"low":21750,"close":22150,"volume":39124,"rsi_14":44.65,"sma_20":20478.0,"sma_60":18445.5,"sma_120":24284.83},{"date":"2026-09-07","open":22700,"high":22700,"low":21650,"close":22400,"volume":13449,"rsi_14":56.11,"sma_20":20679.0,"sma_60":18456.33,"sma_120":24225.67},{"date":"2026-09-08","open":22500,"high":22550,"low":21600,"close":21600,"volume":14016,"rsi_14":58.38,"sma_20":20794.0,"sma_60":18441.33,"sma_120":24164.0},{"date":"2026-09-09","open":21250,"high":22300,"low":21200,"close":22300,"volume":13586,"rsi_14":59.09,"sma_20":20985.5,"sma_60":18419.67,"sma_120":24099.83},{"date":"2026-09-10","open":22100,"high":22100,"low":21500,"close":22000,"volume":6284,"rsi_14":67.97,"sma_20":21163.0,"sma_60":18403.83,"sma_120":24034.42},{"date":"2026-09-11","open":21350,"high":21500,"low":21000,"close":21350,"volume":9268,"rsi_14":56.64,"sma_20":21332.5,"sma_60":18370.5,"sma_120":23971.92},{"date":"2026-09-14","open":21300,"high":22000,"low":20400,"close":20800,"volume":10561,"rsi_14":52.29,"sma_20":21207.5,"sma_60":18347.17,"sma_120":23904.0},{"date":"2026-09-15","open":21100,"high":21100,"low":20250,"close":20750,"volume":10249,"rsi_14":47.52,"sma_20":21180.0,"sma_60":18342.17,"sma_120":23847.75},{"date":"2026-09-16","open":20750,"high":20750,"low":19970,"close":20350,"volume":7428,"rsi_14":43.45,"sma_20":21190.0,"sma_60":18344.67,"sma_120":23783.17},{"date":"2026-09-17","open":20750,"high":22500,"low":19930,"close":20450,"volume":5829,"rsi_14":42.66,"sma_20":21177.5,"sma_60":18379.83,"sma_120":23709.42},{"date":"2026-09-18","open":20550,"high":20800,"low":20250,"close":20500,"volume":3941,"rsi_14":39.26,"sma_20":21240.0,"sma_60":18408.83,"sma_120":23643.17},{"date":"2026-09-21","open":20500,"high":20500,"low":19980,"close":20400,"volume":4425,"rsi_14":37.78,"sma_20":21240.0,"sma_60":18448.83,"sma_120":23568.17},{"date":"2026-09-22","open":20100,"high":20500,"low":19980,"close":20000,"volume":5212,"rsi_14":43.97,"sma_20":21217.5,"sma_60":18507.83,"sma_120":23489.42},{"date":"2026-09-23","open":20100,"high":20100,"low":19830,"close":19950,"volume":4548,"rsi_14":43.59,"sma_20":21160.0,"sma_60":18527.5,"sma_120":23419.0},{"date":"2026-09-28","open":20400,"high":20800,"low":19940,"close":20100,"volume":8983,"rsi_14":27.47,"sma_20":21100.0,"sma_60":18559.5,"sma_120":23336.5},{"date":"2026-09-29","open":20100,"high":20150,"low":19370,"close":19680,"volume":13845,"rsi_14":21.19,"sma_20":21009.0,"sma_60":18587.67,"sma_120":23261.33},{"date":"2026-09-30","open":20400,"high":20800,"low":20000,"close":20250,"volume":8424,"rsi_14":34.97,"sma_20":20924.0,"sma_60":18640.17,"sma_120":23191.33},{"date":"2026-10-01","open":20000,"high":21450,"low":20000,"close":21400,"volume":9299,"rsi_14":40.89,"sma_20":20891.5,"sma_60":18711.0,"sma_120":23126.75},{"date":"2026-10-02","open":21650,"high":22400,"low":21300,"close":22100,"volume":14969,"rsi_14":50.94,"sma_20":20961.5,"sma_60":18792.5,"sma_120":23069.25},{"date":"2026-10-06","open":22550,"high":23250,"low":22200,"close":23100,"volume":19933,"rsi_14":65.38,"sma_20":21081.5,"sma_60":18902.5,"sma_120":23012.58},{"date":"2026-10-07","open":22750,"high":26500,"low":22400,"close":23350,"volume":85992,"rsi_14":73.65,"sma_20":21141.5,"sma_60":19034.17,"sma_120":22960.08},{"date":"2026-10-08","open":23550,"high":25450,"low":23350,"close":23900,"volume":42934,"rsi_14":76.74,"sma_20":21216.5,"sma_60":19175.83,"sma_120":22911.75},{"date":"2026-10-12","open":23900,"high":24550,"low":21900,"close":22200,"volume":21842,"rsi_14":62.87,"sma_20":21246.5,"sma_60":19262.5,"sma_120":22842.17},{"date":"2026-10-13","open":21900,"high":24600,"low":21350,"close":24550,"volume":29520,"rsi_14":71.72,"sma_20":21359.0,"sma_60":19401.5,"sma_120":22792.17},{"date":"2026-10-14","open":23850,"high":25650,"low":23500,"close":24550,"volume":31513,"rsi_14":71.57,"sma_20":21486.5,"sma_60":19554.67,"sma_120":22736.75},{"date":"2026-10-15","open":23100,"high":23400,"low":21850,"close":22000,"volume":18327,"rsi_14":56.76,"sma_20":21519.0,"sma_60":19652.33,"sma_120":22657.17},{"date":"2026-10-16","open":23350,"high":23350,"low":22250,"close":22750,"volume":17534,"rsi_14":61.28,"sma_20":21616.5,"sma_60":19769.5,"sma_120":22571.75},{"date":"2026-10-19","open":22550,"high":24800,"low":22100,"close":24750,"volume":27783,"rsi_14":66.97,"sma_20":21816.5,"sma_60":19938.67,"sma_120":22483.0},{"date":"2026-10-20","open":24800,"high":24800,"low":22450,"close":22750,"volume":16638,"rsi_14":58.29,"sma_20":21936.5,"sma_60":20069.67,"sma_120":22366.33},{"date":"2026-10-21","open":23450,"high":23600,"low":22600,"close":22750,"volume":10726,"rsi_14":59.86,"sma_20":22051.5,"sma_60":20203.0,"sma_120":22252.17},{"date":"2026-10-22","open":22700,"high":22700,"low":21000,"close":21350,"volume":12864,"rsi_14":53.35,"sma_20":22094.0,"sma_60":20296.17,"sma_120":22140.92},{"date":"2026-10-23","open":20693,"high":20693,"low":19705,"close":20400,"volume":17847}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":837.4800000000001,"pbr":0.84,"per":24.36,"roa":5.41,"roe":8.25,"grade":"C","comment":"PER 24.3배, ROE 8.25%","revenue":123210215128.0,"analysis":"PER 24.3배입니다. ROE 8.2%입니다. 시가총액 1623.74억. 매출 1232.10억, 영업이익 -98.48억.","eps_basis":"TTM","debt_ratio":0.5253568940399506,"market_cap":162773211600,"net_income":6682324731.0,"total_debt":101881524645.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.91,"total_assets":295809739542.0,"total_equity":193928214897.0,"profit_margin":5.42,"revenue_basis":"TTM","dividend_yield":0.23,"net_income_basis":"TTM","operating_income":-9848000706.0,"operating_margin":-7.99,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":20400.0,"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":"2022-11-14","close":40450.0},{"date":"2022-11-15","close":41800.0},{"date":"2022-11-16","close":46644.7812},{"date":"2022-11-17","close":47286.457},{"date":"2022-11-18","close":50544.1875},{"date":"2022-11-21","close":46200.543},{"date":"2022-11-22","close":45953.7461},{"date":"2022-11-23","close":45065.2734},{"date":"2022-11-24","close":46249.9023},{"date":"2022-11-25","close":49211.4766},{"date":"2022-11-28","close":46397.9844},{"date":"2022-11-29","close":46940.9414},{"date":"2022-11-30","close":46052.4609},{"date":"2022-12-01","close":47681.332},{"date":"2022-12-02","close":46546.0625},{"date":"2022-12-05","close":46052.4609},{"date":"2022-12-06","close":43387.0469},{"date":"2022-12-07","close":44324.8789},{"date":"2022-12-08","close":44324.8789},{"date":"2022-12-09","close":42745.375},{"date":"2022-12-12","close":40573.5508},{"date":"2022-12-13","close":39339.5703},{"date":"2022-12-14","close":44226.1641},{"date":"2022-12-15","close":44127.4453},{"date":"2022-12-16","close":43880.6445},{"date":"2022-12-19","close":44522.3203},{"date":"2022-12-20","close":43979.3633},{"date":"2022-12-21","close":44078.082},{"date":"2022-12-22","close":46003.1055},{"date":"2022-12-23","close":46546.0625},{"date":"2022-12-26","close":45904.3828},{"date":"2022-12-27","close":45410.7891},{"date":"2022-12-28","close":44568.9297},{"date":"2022-12-29","close":43974.6797},{"date":"2023-01-02","close":41845.2734},{"date":"2023-01-03","close":43083.3008},{"date":"2023-01-04","close":43083.3008},{"date":"2023-01-05","close":44816.5391},{"date":"2023-01-06","close":43875.6367},{"date":"2023-01-09","close":44271.8086},{"date":"2023-01-10","close":42340.4883},{"date":"2023-01-11","close":42340.4883},{"date":"2023-01-12","close":41944.3203},{"date":"2023-01-13","close":40805.332},{"date":"2023-01-16","close":43826.1172},{"date":"2023-01-17","close":44965.1016},{"date":"2023-01-18","close":46450.7305},{"date":"2023-01-19","close":45658.3945},{"date":"2023-01-20","close":45608.875},{"date":"2023-01-25","close":45163.1836},{"date":"2023-01-26","close":45906.0039},{"date":"2023-01-27","close":46945.9414},{"date":"2023-01-30","close":45361.2734},{"date":"2023-01-31","close":47936.3633},{"date":"2023-02-01","close":49421.9922},{"date":"2023-02-02","close":50313.3711},{"date":"2023-02-03","close":52987.5078},{"date":"2023-02-06","close":53383.6758},{"date":"2023-02-07","close":54176.0156},{"date":"2023-02-08","close":53086.5508},{"date":"2023-02-09","close":53482.7188},{"date":"2023-02-10","close":52096.1289},{"date":"2023-02-13","close":52294.2109},{"date":"2023-02-14","close":52789.4258},{"date":"2023-02-15","close":54076.9688},{"date":"2023-02-16","close":53086.5508},{"date":"2023-02-17","close":53185.5938},{"date":"2023-02-20","close":53878.8867},{"date":"2023-02-21","close":58632.9062},{"date":"2023-02-22","close":59425.2461},{"date":"2023-02-23","close":56949.1914},{"date":"2023-02-24","close":56057.8125},{"date":"2023-02-27","close":55562.5977},{"date":"2023-02-28","close":58236.7344},{"date":"2023-03-02","close":57840.5664},{"date":"2023-03-03","close":63783.0938},{"date":"2023-03-06","close":69824.6562},{"date":"2023-03-07","close":69923.7031},{"date":"2023-03-08","close":73687.3047},{"date":"2023-03-09","close":69725.6172},{"date":"2023-03-10","close":69131.3594},{"date":"2023-03-13","close":70022.7422},{"date":"2023-03-14","close":67348.6094},{"date":"2023-03-15","close":72300.7109},{"date":"2023-03-16","close":78837.4922},{"date":"2023-03-17","close":76757.6094},{"date":"2023-03-20","close":93792.8438},{"date":"2023-03-21","close":101121.9609},{"date":"2023-03-22","close":112610.8359},{"date":"2023-03-23","close":108153.9375},{"date":"2023-03-24","close":106074.0547},{"date":"2023-03-27","close":110233.8281},{"date":"2023-03-28","close":108153.9375},{"date":"2023-03-29","close":108748.1953},{"date":"2023-03-30","close":108748.1953},{"date":"2023-03-31","close":119840.9062},{"date":"2023-04-03","close":124793.0078},{"date":"2023-04-04","close":112709.875},{"date":"2023-04-05","close":117463.8984},{"date":"2023-04-06","close":120831.3281},{"date":"2023-04-07","close":121326.5391},{"date":"2023-04-10","close":133409.6562},{"date":"2023-04-11","close":132122.125},{"date":"2023-04-12","close":139748.3594},{"date":"2023-04-13","close":128655.6484},{"date":"2023-04-14","close":149454.5},{"date":"2023-04-17","close":154901.8125},{"date":"2023-04-18","close":177087.2344},{"date":"2023-04-19","close":169560.0312},{"date":"2023-04-20","close":165301.2188},{"date":"2023-04-21","close":162924.2031},{"date":"2023-04-24","close":145591.8438},{"date":"2023-04-25","close":136281.8906},{"date":"2023-04-26","close":141828.25},{"date":"2023-04-27","close":156585.5},{"date":"2023-04-28","close":151534.3594},{"date":"2023-05-02","close":151534.3594},{"date":"2023-05-03","close":144304.2969},{"date":"2023-05-04","close":139352.1875},{"date":"2023-05-08","close":135390.5156},{"date":"2023-05-09","close":133112.5312},{"date":"2023-05-10","close":136678.0625},{"date":"2023-05-11","close":153515.2188},{"date":"2023-05-12","close":154307.5469},{"date":"2023-05-15","close":148067.9062},{"date":"2023-05-16","close":148166.9375},{"date":"2023-05-17","close":147770.7656},{"date":"2023-05-18","close":154703.7031},{"date":"2023-05-19","close":154802.7656},{"date":"2023-05-22","close":154406.5781},{"date":"2023-05-23","close":154802.7656},{"date":"2023-05-24","close":157179.7656},{"date":"2023-05-25","close":155892.2188},{"date":"2023-05-26","close":150048.7188},{"date":"2023-05-30","close":148761.1875},{"date":"2023-05-31","close":153515.2188},{"date":"2023-06-01","close":153515.2188},{"date":"2023-06-02","close":161636.6719},{"date":"2023-06-05","close":170451.4062},{"date":"2023-06-07","close":171144.6875},{"date":"2023-06-08","close":163914.6406},{"date":"2023-06-09","close":164211.7656},{"date":"2023-06-12","close":192240.6562},{"date":"2023-06-13","close":202541.0156},{"date":"2023-06-14","close":184119.2031},{"date":"2023-06-15","close":188477.0625},{"date":"2023-06-16","close":187486.6562},{"date":"2023-06-19","close":184614.4219},{"date":"2023-06-20","close":179068.0625},{"date":"2023-06-21","close":175106.375},{"date":"2023-06-22","close":180256.5625},{"date":"2023-06-23","close":176988.1875},{"date":"2023-06-26","close":169758.0938},{"date":"2023-06-27","close":170055.2344},{"date":"2023-06-28","close":165004.0938},{"date":"2023-06-29","close":167183.0156},{"date":"2023-06-30","close":171838.0},{"date":"2023-07-03","close":181048.9062},{"date":"2023-07-04","close":181246.9844},{"date":"2023-07-05","close":182138.375},{"date":"2023-07-06","close":177384.3438},{"date":"2023-07-07","close":179266.1562},{"date":"2023-07-10","close":181246.9844},{"date":"2023-07-11","close":183425.9062},{"date":"2023-07-12","close":186001.0156},{"date":"2023-07-13","close":190259.8125},{"date":"2023-07-14","close":188179.9375},{"date":"2023-07-17","close":188477.0625},{"date":"2023-07-18","close":222844.6562},{"date":"2023-07-19","close":226806.3438},{"date":"2023-07-20","close":224330.2969},{"date":"2023-07-21","close":232748.8594},{"date":"2023-07-24","close":244138.7031},{"date":"2023-07-25","close":255033.3281},{"date":"2023-07-26","close":222349.4375},{"date":"2023-07-27","close":197489.8906},{"date":"2023-07-28","close":214426.0781},{"date":"2023-07-31","close":222349.4375},{"date":"2023-08-01","close":211950.0312},{"date":"2023-08-02","close":203036.25},{"date":"2023-08-03","close":205512.2969},{"date":"2023-08-04","close":199074.5625},{"date":"2023-08-07","close":187783.7656},{"date":"2023-08-08","close":195806.1875},{"date":"2023-08-09","close":194122.4531},{"date":"2023-08-10","close":189665.5625},{"date":"2023-08-11","close":189863.6562},{"date":"2023-08-14","close":186397.1719},{"date":"2023-08-16","close":182534.5469},{"date":"2023-08-17","close":186199.0938},{"date":"2023-08-18","close":182435.5},{"date":"2023-08-21","close":202541.0156},{"date":"2023-08-22","close":205512.2969},{"date":"2023-08-23","close":194716.7031},{"date":"2023-08-24","close":190556.9531},{"date":"2023-08-25","close":186100.0625},{"date":"2023-08-28","close":188179.9375},{"date":"2023-08-29","close":185109.625},{"date":"2023-08-30","close":186892.3906},{"date":"2023-08-31","close":186793.3438},{"date":"2023-09-01","close":181445.0938},{"date":"2023-09-04","close":187882.8125},{"date":"2023-09-05","close":193627.25},{"date":"2023-09-06","close":189071.3281},{"date":"2023-09-07","close":195211.9219},{"date":"2023-09-08","close":192042.5781},{"date":"2023-09-11","close":185802.9219},{"date":"2023-09-12","close":179266.1562},{"date":"2023-09-13","close":176592.0},{"date":"2023-09-14","close":184020.1719},{"date":"2023-09-15","close":187981.8594},{"date":"2023-09-18","close":186100.0625},{"date":"2023-09-19","close":184515.375},{"date":"2023-09-20","close":183921.1406},{"date":"2023-09-21","close":178077.6406},{"date":"2023-09-22","close":178077.6406},{"date":"2023-09-25","close":171441.8125},{"date":"2023-09-26","close":168668.6406},{"date":"2023-09-27","close":168965.7656},{"date":"2023-10-04","close":158467.3125},{"date":"2023-10-05","close":158368.2656},{"date":"2023-10-06","close":159952.9375},{"date":"2023-10-10","close":155991.2656},{"date":"2023-10-11","close":162825.1719},{"date":"2023-10-12","close":170748.5469},{"date":"2023-10-13","close":168866.7344},{"date":"2023-10-16","close":165499.3125},{"date":"2023-10-17","close":167975.3594},{"date":"2023-10-18","close":159556.7812},{"date":"2023-10-19","close":152029.5781},{"date":"2023-10-20","close":151732.4531},{"date":"2023-10-23","close":148265.9844},{"date":"2023-10-24","close":151534.3594},{"date":"2023-10-25","close":136777.1094},{"date":"2023-10-26","close":131032.6562},{"date":"2023-10-27","close":128457.5703},{"date":"2023-10-30","close":125486.2969},{"date":"2023-10-31","close":115185.9297},{"date":"2023-11-01","close":106965.4375},{"date":"2023-11-02","close":115879.2266},{"date":"2023-11-03","close":116968.6875},{"date":"2023-11-06","close":138956.0312},{"date":"2023-11-07","close":127269.0625},{"date":"2023-11-08","close":121821.7422},{"date":"2023-11-09","close":119345.6953},{"date":"2023-11-10","close":114987.8359},{"date":"2023-11-13","close":108252.9844},{"date":"2023-11-14","close":111125.1953},{"date":"2023-11-15","close":108550.1094},{"date":"2023-11-16","close":108153.9375},{"date":"2023-11-17","close":103498.9609},{"date":"2023-11-20","close":105776.9375},{"date":"2023-11-21","close":104984.5938},{"date":"2023-11-22","close":102904.7188},{"date":"2023-11-23","close":105875.9766},{"date":"2023-11-24","close":106965.4375},{"date":"2023-11-27","close":103895.125},{"date":"2023-11-28","close":103994.1797},{"date":"2023-11-29","close":107856.8125},{"date":"2023-11-30","close":117364.8594},{"date":"2023-12-01","close":118949.5234},{"date":"2023-12-04","close":113007.0},{"date":"2023-12-05","close":109837.6562},{"date":"2023-12-06","close":108451.0625},{"date":"2023-12-07","close":105281.7188},{"date":"2023-12-08","close":106965.4375},{"date":"2023-12-11","close":105776.9375},{"date":"2023-12-12","close":107658.7344},{"date":"2023-12-13","close":104192.2578},{"date":"2023-12-14","close":106767.3516},{"date":"2023-12-15","close":108550.1094},{"date":"2023-12-18","close":110233.8281},{"date":"2023-12-19","close":112907.9609},{"date":"2023-12-20","close":115582.1016},{"date":"2023-12-21","close":114096.4688},{"date":"2023-12-22","close":109936.6953},{"date":"2023-12-26","close":104489.3828},{"date":"2023-12-27","close":105927.5391},{"date":"2023-12-28","close":112076.8906},{"date":"2024-01-02","close":107316.1016},{"date":"2024-01-03","close":100968.3828},{"date":"2024-01-04","close":99282.2734},{"date":"2024-01-05","close":100174.9219},{"date":"2024-01-08","close":99083.9062},{"date":"2024-01-09","close":99183.0938},{"date":"2024-01-10","close":98488.8125},{"date":"2024-01-11","close":97992.8906},{"date":"2024-01-12","close":93529.6562},{"date":"2024-01-15","close":89463.1484},{"date":"2024-01-16","close":87677.8516},{"date":"2024-01-17","close":84206.4453},{"date":"2024-01-18","close":86289.2891},{"date":"2024-01-19","close":84008.0781},{"date":"2024-01-22","close":79743.2031},{"date":"2024-01-23","close":80338.3047},{"date":"2024-01-24","close":78949.7344},{"date":"2024-01-25","close":76767.7109},{"date":"2024-01-26","close":79644.0234},{"date":"2024-01-29","close":78156.2734},{"date":"2024-01-30","close":77561.1797},{"date":"2024-01-31","close":76073.4297},{"date":"2024-02-01","close":77065.2578},{"date":"2024-02-02","close":79346.4688},{"date":"2024-02-05","close":78453.8203},{"date":"2024-02-06","close":75775.8828},{"date":"2024-02-07","close":78156.2734},{"date":"2024-02-08","close":80536.6719},{"date":"2024-02-13","close":80536.6719},{"date":"2024-02-14","close":82817.8828},{"date":"2024-02-15","close":85793.3672},{"date":"2024-02-16","close":85793.3672},{"date":"2024-02-19","close":83809.7109},{"date":"2024-02-20","close":94025.5703},{"date":"2024-02-21","close":107117.7344},{"date":"2024-02-22","close":101365.1172},{"date":"2024-02-23","close":101960.2188},{"date":"2024-02-26","close":97397.7969},{"date":"2024-02-27","close":93926.3906},{"date":"2024-02-28","close":92141.0938},{"date":"2024-02-29","close":90950.8984},{"date":"2024-03-04","close":92240.2734},{"date":"2024-03-05","close":90355.7891},{"date":"2024-03-06","close":93430.4688},{"date":"2024-03-07","close":96405.9609},{"date":"2024-03-08","close":94323.1172},{"date":"2024-03-11","close":93728.0156},{"date":"2024-03-12","close":98191.2578},{"date":"2024-03-13","close":97001.0625},{"date":"2024-03-14","close":94223.9375},{"date":"2024-03-15","close":89562.3281},{"date":"2024-03-18","close":90554.1641},{"date":"2024-03-19","close":89463.1484},{"date":"2024-03-20","close":86586.8359},{"date":"2024-03-21","close":88868.0469},{"date":"2024-03-22","close":87975.3984},{"date":"2024-03-25","close":87082.7578},{"date":"2024-03-26","close":85198.2734},{"date":"2024-03-27","close":84503.9922},{"date":"2024-03-28","close":83115.4297},{"date":"2024-03-29","close":81627.6797},{"date":"2024-04-01","close":82024.4141},{"date":"2024-04-02","close":79544.8359},{"date":"2024-04-03","close":76470.1641},{"date":"2024-04-04","close":75775.8828},{"date":"2024-04-05","close":72899.5703},{"date":"2024-04-08","close":70320.8125},{"date":"2024-04-09","close":70419.9922},{"date":"2024-04-11","close":69229.7969},{"date":"2024-04-12","close":67146.9531},{"date":"2024-04-15","close":65758.3906},{"date":"2024-04-16","close":63080.4453},{"date":"2024-04-17","close":61989.4336},{"date":"2024-04-18","close":65560.0234},{"date":"2024-04-19","close":63080.4453},{"date":"2024-04-22","close":65361.6602},{"date":"2024-04-23","close":65361.6602},{"date":"2024-04-24","close":69031.4297},{"date":"2024-04-25","close":66353.4844},{"date":"2024-04-26","close":67246.1406},{"date":"2024-04-29","close":71907.7422},{"date":"2024-04-30","close":70618.3594},{"date":"2024-05-02","close":69725.7109},{"date":"2024-05-03","close":72205.2891},{"date":"2024-05-07","close":70915.9062},{"date":"2024-05-08","close":70519.1719},{"date":"2024-05-09","close":69328.9766},{"date":"2024-05-10","close":69229.7969},{"date":"2024-05-13","close":68733.8828},{"date":"2024-05-14","close":70419.9922},{"date":"2024-05-16","close":70122.4453},{"date":"2024-05-17","close":70221.625},{"date":"2024-05-20","close":68932.25},{"date":"2024-05-21","close":66551.8516},{"date":"2024-05-22","close":66055.9453},{"date":"2024-05-23","close":66155.125},{"date":"2024-05-24","close":63774.7266},{"date":"2024-05-27","close":66849.4062},{"date":"2024-05-28","close":63873.9102},{"date":"2024-05-29","close":64964.9219},{"date":"2024-05-30","close":64865.7422},{"date":"2024-05-31","close":68932.25},{"date":"2024-06-03","close":74188.9531},{"date":"2024-06-04","close":80735.0391},{"date":"2024-06-05","close":85297.4609},{"date":"2024-06-07","close":86289.2891},{"date":"2024-06-10","close":85495.8281},{"date":"2024-06-11","close":88173.7734},{"date":"2024-06-12","close":85495.8281},{"date":"2024-06-13","close":84603.1719},{"date":"2024-06-14","close":80139.9375},{"date":"2024-06-17","close":80040.75},{"date":"2024-06-18","close":78255.4609},{"date":"2024-06-19","close":78156.2734},{"date":"2024-06-20","close":75478.3281},{"date":"2024-06-21","close":73395.4922},{"date":"2024-06-24","close":71213.4609},{"date":"2024-06-25","close":70023.2656},{"date":"2024-06-26","close":69328.9766},{"date":"2024-06-27","close":68138.7812},{"date":"2024-06-28","close":68932.25},{"date":"2024-07-01","close":69924.0781},{"date":"2024-07-02","close":67047.7656},{"date":"2024-07-03","close":71411.8281},{"date":"2024-07-04","close":69130.6172},{"date":"2024-07-05","close":67940.4141},{"date":"2024-07-08","close":69924.0781},{"date":"2024-07-09","close":68634.6953},{"date":"2024-07-10","close":66155.125},{"date":"2024-07-11","close":66254.3047},{"date":"2024-07-12","close":65857.5703},{"date":"2024-07-15","close":64667.375},{"date":"2024-07-16","close":62088.6133},{"date":"2024-07-17","close":60600.8672},{"date":"2024-07-18","close":59113.125},{"date":"2024-07-19","close":60402.5},{"date":"2024-07-22","close":57129.4609},{"date":"2024-07-23","close":57327.8242},{"date":"2024-07-24","close":56831.9141},{"date":"2024-07-25","close":57625.375},{"date":"2024-07-26","close":56137.6289},{"date":"2024-07-29","close":57625.375},{"date":"2024-07-30","close":56931.0938},{"date":"2024-07-31","close":56137.6289},{"date":"2024-08-01","close":58220.4766},{"date":"2024-08-02","close":55344.1641},{"date":"2024-08-05","close":45822.5898},{"date":"2024-08-06","close":50880.9258},{"date":"2024-08-07","close":49988.2773},{"date":"2024-08-08","close":47657.4727},{"date":"2024-08-09","close":49690.7266},{"date":"2024-08-12","close":49988.2773},{"date":"2024-08-13","close":50385.0117},{"date":"2024-08-14","close":51178.4766},{"date":"2024-08-16","close":50781.7422},{"date":"2024-08-19","close":49194.8125},{"date":"2024-08-20","close":50880.9258},{"date":"2024-08-21","close":50781.7422},{"date":"2024-08-22","close":50682.5586},{"date":"2024-08-23","close":49690.7266},{"date":"2024-08-26","close":49442.7734},{"date":"2024-08-27","close":49194.8125},{"date":"2024-08-28","close":48103.8008},{"date":"2024-08-29","close":50087.4609},{"date":"2024-08-30","close":50285.8281},{"date":"2024-09-02","close":52467.8555},{"date":"2024-09-03","close":51476.0234},{"date":"2024-09-04","close":48946.8555},{"date":"2024-09-05","close":48252.5703},{"date":"2024-09-06","close":45128.3047},{"date":"2024-09-09","close":46020.9531},{"date":"2024-09-10","close":44731.5742},{"date":"2024-09-11","close":46616.0547},{"date":"2024-09-12","close":47806.25},{"date":"2024-09-13","close":47806.25},{"date":"2024-09-19","close":47508.7031},{"date":"2024-09-20","close":47012.7852},{"date":"2024-09-23","close":50980.1094},{"date":"2024-09-24","close":52963.7695},{"date":"2024-09-25","close":57327.8242},{"date":"2024-09-26","close":59410.6719},{"date":"2024-09-27","close":60501.6875},{"date":"2024-09-30","close":58121.2891},{"date":"2024-10-02","close":57427.0117},{"date":"2024-10-04","close":56038.4453},{"date":"2024-10-07","close":60898.418},{"date":"2024-10-08","close":63477.1758},{"date":"2024-10-10","close":61096.7852},{"date":"2024-10-11","close":58617.207},{"date":"2024-10-14","close":57100.0},{"date":"2024-10-15","close":55939.2617},{"date":"2024-10-16","close":56236.8125},{"date":"2024-10-17","close":54649.8828},{"date":"2024-10-18","close":52765.4023},{"date":"2024-10-21","close":52368.6719},{"date":"2024-10-22","close":49889.0938},{"date":"2024-10-23","close":51971.9375},{"date":"2024-10-24","close":51575.207},{"date":"2024-10-25","close":51079.2891},{"date":"2024-10-28","close":56534.3633},{"date":"2024-10-29","close":55939.2617},{"date":"2024-10-30","close":54749.0664},{"date":"2024-10-31","close":54749.0664},{"date":"2024-11-01","close":53955.5977},{"date":"2024-11-04","close":56534.3633},{"date":"2024-11-05","close":58022.1094},{"date":"2024-11-06","close":53558.8672},{"date":"2024-11-07","close":52368.6719},{"date":"2024-11-08","close":51971.9375},{"date":"2024-11-11","close":48450.9414},{"date":"2024-11-12","close":47855.8398},{"date":"2024-11-13","close":45128.3047},{"date":"2024-11-14","close":43938.1094},{"date":"2024-11-15","close":40466.7031},{"date":"2024-11-18","close":42053.6289},{"date":"2024-11-19","close":42053.6289},{"date":"2024-11-20","close":41855.2656},{"date":"2024-11-21","close":42152.8125},{"date":"2024-11-22","close":43293.418},{"date":"2024-11-25","close":44979.5312},{"date":"2024-11-26","close":43838.9258},{"date":"2024-11-27","close":42450.3633},{"date":"2024-11-28","close":42896.6836},{"date":"2024-11-29","close":40714.6602},{"date":"2024-12-02","close":40367.5195},{"date":"2024-12-03","close":40417.1094},{"date":"2024-12-04","close":39375.6875},{"date":"2024-12-05","close":38086.3047},{"date":"2024-12-06","close":37639.9844},{"date":"2024-12-09","close":34912.4453},{"date":"2024-12-10","close":36697.7461},{"date":"2024-12-11","close":38036.7148},{"date":"2024-12-12","close":38284.6719},{"date":"2024-12-13","close":38582.2227},{"date":"2024-12-16","close":38433.4492},{"date":"2024-12-17","close":36846.5195},{"date":"2024-12-18","close":37987.125},{"date":"2024-12-19","close":36796.9258},{"date":"2024-12-20","close":35507.5469},{"date":"2024-12-23","close":36499.3789},{"date":"2024-12-24","close":36796.9258},{"date":"2024-12-26","close":35755.5039},{"date":"2024-12-27","close":35256.8203},{"date":"2024-12-30","close":35356.5586},{"date":"2025-01-02","close":35705.6367},{"date":"2025-01-03","close":37401.1523},{"date":"2025-01-06","close":38149.1758},{"date":"2025-01-07","close":37949.7031},{"date":"2025-01-08","close":38996.9375},{"date":"2025-01-09","close":39595.3555},{"date":"2025-01-10","close":38448.3867},{"date":"2025-01-13","close":37650.4961},{"date":"2025-01-14","close":39844.6953},{"date":"2025-01-15","close":38498.2539},{"date":"2025-01-16","close":38747.5938},{"date":"2025-01-17","close":37949.7031},{"date":"2025-01-20","close":39196.4102},{"date":"2025-01-21","close":36304.0547},{"date":"2025-01-22","close":37151.8125},{"date":"2025-01-23","close":35805.3711},{"date":"2025-01-24","close":35805.3711},{"date":"2025-01-31","close":36054.7109},{"date":"2025-02-03","close":33012.75},{"date":"2025-02-04","close":33661.0391},{"date":"2025-02-05","close":35805.3711},{"date":"2025-02-06","close":35356.5586},{"date":"2025-02-07","close":35157.0859},{"date":"2025-02-10","close":36004.8438},{"date":"2025-02-11","close":35905.1094},{"date":"2025-02-12","close":35256.8203},{"date":"2025-02-13","close":37201.6797},{"date":"2025-02-14","close":38398.5195},{"date":"2025-02-17","close":39395.8828},{"date":"2025-02-18","close":38597.9922},{"date":"2025-02-19","close":40193.7734},{"date":"2025-02-20","close":39196.4102},{"date":"2025-02-21","close":42587.4453},{"date":"2025-02-24","close":43884.0195},{"date":"2025-02-25","close":41590.082},{"date":"2025-02-26","close":42288.2383},{"date":"2025-02-27","close":40842.0586},{"date":"2025-02-28","close":39046.8047},{"date":"2025-03-04","close":37201.6797},{"date":"2025-03-05","close":37999.5742},{"date":"2025-03-06","close":36553.3945},{"date":"2025-03-07","close":37052.0781},{"date":"2025-03-10","close":38248.9141},{"date":"2025-03-11","close":37002.207},{"date":"2025-03-12","close":38498.2539},{"date":"2025-03-13","close":37301.418},{"date":"2025-03-14","close":37301.418},{"date":"2025-03-17","close":37401.1523},{"date":"2025-03-18","close":37201.6797},{"date":"2025-03-19","close":36902.4727},{"date":"2025-03-20","close":37550.7578},{"date":"2025-03-21","close":36204.3164},{"date":"2025-03-24","close":35406.4258},{"date":"2025-03-25","close":35007.4805},{"date":"2025-03-26","close":35456.293},{"date":"2025-03-27","close":34708.2695},{"date":"2025-03-28","close":33411.6992},{"date":"2025-03-31","close":31167.6289},{"date":"2025-04-01","close":31616.4414},{"date":"2025-04-02","close":32563.9375},{"date":"2025-04-03","close":31965.5195},{"date":"2025-04-04","close":32364.4648},{"date":"2025-04-07","close":30419.6055},{"date":"2025-04-08","close":29871.0547},{"date":"2025-04-09","close":29023.2949},{"date":"2025-04-10","close":31915.6504},{"date":"2025-04-11","close":32314.5977},{"date":"2025-04-14","close":32962.8828},{"date":"2025-04-15","close":32962.8828},{"date":"2025-04-16","close":31815.9141},{"date":"2025-04-17","close":32164.9922},{"date":"2025-04-18","close":32663.6738},{"date":"2025-04-21","close":32264.7285},{"date":"2025-04-22","close":32164.9922},{"date":"2025-04-23","close":33960.2461},{"date":"2025-04-24","close":33710.9062},{"date":"2025-04-25","close":34458.9297},{"date":"2025-04-28","close":34359.1953},{"date":"2025-04-29","close":34209.5898},{"date":"2025-04-30","close":33511.4336},{"date":"2025-05-02","close":33361.8281},{"date":"2025-05-07","close":33860.5117},{"date":"2025-05-08","close":34359.1953},{"date":"2025-05-09","close":33112.4883},{"date":"2025-05-12","close":33760.7734},{"date":"2025-05-13","close":32414.334},{"date":"2025-05-14","close":31616.4414},{"date":"2025-05-15","close":30818.5508},{"date":"2025-05-16","close":29472.1094},{"date":"2025-05-19","close":29023.2949},{"date":"2025-05-20","close":27527.25},{"date":"2025-05-21","close":27128.3027},{"date":"2025-05-22","close":27078.4355},{"date":"2025-05-23","close":26180.8086},{"date":"2025-05-26","close":26679.4902},{"date":"2025-05-27","close":25482.6523},{"date":"2025-05-28","close":27726.7227},{"date":"2025-05-29","close":27926.1953},{"date":"2025-05-30","close":27377.6445},{"date":"2025-06-02","close":27577.1172},{"date":"2025-06-04","close":28424.877},{"date":"2025-06-05","close":29521.9766},{"date":"2025-06-09","close":28724.0859},{"date":"2025-06-10","close":28574.4824},{"date":"2025-06-11","close":28773.9551},{"date":"2025-06-12","close":28873.6914},{"date":"2025-06-13","close":27527.25},{"date":"2025-06-16","close":26679.4902},{"date":"2025-06-17","close":26380.2812},{"date":"2025-06-18","close":26330.4121},{"date":"2025-06-19","close":26230.6758},{"date":"2025-06-20","close":27577.1172},{"date":"2025-06-23","close":26978.6992},{"date":"2025-06-24","close":29322.5039},{"date":"2025-06-25","close":29821.1875},{"date":"2025-06-26","close":29521.9766},{"date":"2025-06-27","close":28175.5352},{"date":"2025-06-30","close":28175.5352},{"date":"2025-07-01","close":28424.877},{"date":"2025-07-02","close":29422.2402},{"date":"2025-07-03","close":30170.2637},{"date":"2025-07-04","close":29721.4512},{"date":"2025-07-07","close":28873.6914},{"date":"2025-07-08","close":28574.4824},{"date":"2025-07-09","close":28524.6133},{"date":"2025-07-10","close":28375.0078},{"date":"2025-07-11","close":29521.9766},{"date":"2025-07-14","close":29571.8457},{"date":"2025-07-15","close":29172.9004},{"date":"2025-07-16","close":28724.0859},{"date":"2025-07-17","close":28773.9551},{"date":"2025-07-18","close":30020.6602},{"date":"2025-07-21","close":32115.125},{"date":"2025-07-22","close":31117.7598},{"date":"2025-07-23","close":31566.5742},{"date":"2025-07-24","close":31865.7832},{"date":"2025-07-25","close":31616.4414},{"date":"2025-07-28","close":32264.7285},{"date":"2025-07-29","close":31267.3652},{"date":"2025-07-30","close":32364.4648},{"date":"2025-07-31","close":31865.7832},{"date":"2025-08-01","close":30170.2637},{"date":"2025-08-04","close":30120.3965},{"date":"2025-08-05","close":32214.8613},{"date":"2025-08-06","close":33411.6992},{"date":"2025-08-07","close":33112.4883},{"date":"2025-08-08","close":32763.4102},{"date":"2025-08-11","close":34059.9844},{"date":"2025-08-12","close":33511.4336},{"date":"2025-08-13","close":34109.8516},{"date":"2025-08-14","close":34708.2695},{"date":"2025-08-18","close":32713.543},{"date":"2025-08-19","close":32314.5977},{"date":"2025-08-20","close":31616.4414},{"date":"2025-08-21","close":31666.3105},{"date":"2025-08-22","close":31367.1016},{"date":"2025-08-25","close":31915.6504},{"date":"2025-08-26","close":31616.4414},{"date":"2025-08-27","close":31616.4414},{"date":"2025-08-28","close":30968.1562},{"date":"2025-08-29","close":30070.5273},{"date":"2025-09-01","close":29472.1094},{"date":"2025-09-02","close":29322.5039},{"date":"2025-09-03","close":29322.5039},{"date":"2025-09-04","close":29571.8457},{"date":"2025-09-05","close":29472.1094},{"date":"2025-09-08","close":30419.6055},{"date":"2025-09-09","close":30619.0781},{"date":"2025-09-10","close":30170.2637},{"date":"2025-09-11","close":30319.8691},{"date":"2025-09-12","close":31915.6504},{"date":"2025-09-15","close":33760.7734},{"date":"2025-09-16","close":33012.75},{"date":"2025-09-17","close":33910.3789},{"date":"2025-09-18","close":34458.9297},{"date":"2025-09-19","close":34050.0},{"date":"2025-09-22","close":33012.75},{"date":"2025-09-23","close":33361.8281},{"date":"2025-09-24","close":32115.125},{"date":"2025-09-25","close":34010.1172},{"date":"2025-09-26","close":32414.334},{"date":"2025-09-29","close":32214.8613},{"date":"2025-09-30","close":31666.3105},{"date":"2025-10-01","close":31616.4414},{"date":"2025-10-02","close":31915.6504},{"date":"2025-10-10","close":31167.6289},{"date":"2025-10-13","close":32065.2559},{"date":"2025-10-14","close":33461.5664},{"date":"2025-10-15","close":34409.0625},{"date":"2025-10-16","close":34957.6133},{"date":"2025-10-17","close":35905.1094},{"date":"2025-10-20","close":35855.2383},{"date":"2025-10-21","close":36254.1836},{"date":"2025-10-22","close":37401.1523},{"date":"2025-10-23","close":36104.582},{"date":"2025-10-24","close":40293.5117},{"date":"2025-10-27","close":42088.7656},{"date":"2025-10-28","close":42138.6328},{"date":"2025-10-29","close":40742.3242},{"date":"2025-10-30","close":38647.8594},{"date":"2025-10-31","close":37899.8359},{"date":"2025-11-03","close":38049.4414},{"date":"2025-11-04","close":38099.3086},{"date":"2025-11-05","close":36304.0547},{"date":"2025-11-06","close":37101.9453},{"date":"2025-11-07","close":35456.293},{"date":"2025-11-10","close":36304.0547},{"date":"2025-11-11","close":36004.8438},{"date":"2025-11-12","close":36852.6055},{"date":"2025-11-13","close":37700.3633},{"date":"2025-11-14","close":35705.6367},{"date":"2025-11-17","close":35206.9531},{"date":"2025-11-18","close":33262.0938},{"date":"2025-11-19","close":32314.5977},{"date":"2025-11-20","close":33112.4883},{"date":"2025-11-21","close":31466.8379},{"date":"2025-11-24","close":30569.209},{"date":"2025-11-25","close":30868.4199},{"date":"2025-11-26","close":32364.4648},{"date":"2025-11-27","close":32613.8066},{"date":"2025-11-28","close":33311.9609},{"date":"2025-12-01","close":33511.4336},{"date":"2025-12-02","close":33511.4336},{"date":"2025-12-03","close":33810.6445},{"date":"2025-12-04","close":33311.9609},{"date":"2025-12-05","close":33411.6992},{"date":"2025-12-08","close":35456.293},{"date":"2025-12-09","close":36104.582},{"date":"2025-12-10","close":35306.6875},{"date":"2025-12-11","close":35206.9531},{"date":"2025-12-12","close":34907.7422},{"date":"2025-12-15","close":34907.7422},{"date":"2025-12-16","close":32913.0156},{"date":"2025-12-17","close":32214.8613},{"date":"2025-12-18","close":31018.0234},{"date":"2025-12-19","close":30619.0781},{"date":"2025-12-22","close":31217.4961},{"date":"2025-12-23","close":31566.5742},{"date":"2025-12-24","close":31018.0234},{"date":"2025-12-26","close":30270.0},{"date":"2025-12-29","close":30300.0},{"date":"2025-12-30","close":29600.0},{"date":"2026-01-02","close":28550.0},{"date":"2026-01-05","close":28950.0},{"date":"2026-01-06","close":29000.0},{"date":"2026-01-07","close":28300.0},{"date":"2026-01-08","close":28000.0},{"date":"2026-01-09","close":27700.0},{"date":"2026-01-12","close":28150.0},{"date":"2026-01-13","close":29450.0},{"date":"2026-01-14","close":29600.0},{"date":"2026-01-15","close":30000.0},{"date":"2026-01-16","close":29100.0},{"date":"2026-01-19","close":29950.0},{"date":"2026-01-20","close":30850.0},{"date":"2026-01-21","close":29900.0},{"date":"2026-01-22","close":32100.0},{"date":"2026-01-23","close":31850.0},{"date":"2026-01-26","close":34450.0},{"date":"2026-01-27","close":34750.0},{"date":"2026-01-28","close":37300.0},{"date":"2026-01-29","close":39300.0},{"date":"2026-01-30","close":36550.0},{"date":"2026-02-02","close":34000.0},{"date":"2026-02-03","close":35350.0},{"date":"2026-02-04","close":35150.0},{"date":"2026-02-05","close":33950.0},{"date":"2026-02-06","close":32650.0},{"date":"2026-02-09","close":35050.0},{"date":"2026-02-10","close":34700.0},{"date":"2026-02-11","close":34550.0},{"date":"2026-02-12","close":35000.0},{"date":"2026-02-13","close":33700.0},{"date":"2026-02-19","close":34200.0},{"date":"2026-02-20","close":33600.0},{"date":"2026-02-23","close":33150.0},{"date":"2026-02-24","close":33650.0},{"date":"2026-02-25","close":34650.0},{"date":"2026-02-26","close":34100.0},{"date":"2026-02-27","close":33750.0},{"date":"2026-03-03","close":31500.0},{"date":"2026-03-04","close":26200.0},{"date":"2026-03-05","close":29450.0},{"date":"2026-03-06","close":31500.0},{"date":"2026-03-09","close":28900.0},{"date":"2026-03-10","close":30000.0},{"date":"2026-03-11","close":30900.0},{"date":"2026-03-12","close":30400.0},{"date":"2026-03-13","close":29500.0},{"date":"2026-03-16","close":29000.0},{"date":"2026-03-17","close":30000.0},{"date":"2026-03-18","close":29850.0},{"date":"2026-03-19","close":28850.0},{"date":"2026-03-20","close":28950.0},{"date":"2026-03-23","close":27500.0},{"date":"2026-03-24","close":28100.0},{"date":"2026-03-25","close":29300.0},{"date":"2026-03-26","close":28450.0},{"date":"2026-03-27","close":29400.0},{"date":"2026-03-30","close":29450.0},{"date":"2026-03-31","close":28400.0},{"date":"2026-04-01","close":30000.0},{"date":"2026-04-02","close":28700.0},{"date":"2026-04-03","close":28650.0},{"date":"2026-04-06","close":29150.0},{"date":"2026-04-07","close":29000.0},{"date":"2026-04-08","close":29900.0},{"date":"2026-04-09","close":29650.0},{"date":"2026-04-10","close":29700.0},{"date":"2026-04-13","close":30550.0},{"date":"2026-04-14","close":30550.0},{"date":"2026-04-15","close":31200.0},{"date":"2026-04-16","close":31550.0},{"date":"2026-04-17","close":33000.0},{"date":"2026-04-20","close":35400.0},{"date":"2026-04-21","close":36750.0},{"date":"2026-04-22","close":36450.0},{"date":"2026-04-23","close":34700.0},{"date":"2026-04-24","close":35450.0},{"date":"2026-04-27","close":35400.0},{"date":"2026-04-28","close":36400.0},{"date":"2026-04-29","close":37400.0},{"date":"2026-04-30","close":36300.0},{"date":"2026-05-04","close":35600.0},{"date":"2026-05-06","close":35450.0},{"date":"2026-05-07","close":34500.0},{"date":"2026-05-08","close":33800.0},{"date":"2026-05-11","close":32500.0},{"date":"2026-05-12","close":30500.0},{"date":"2026-05-13","close":30300.0},{"date":"2026-05-14","close":32450.0},{"date":"2026-05-15","close":30300.0},{"date":"2026-05-18","close":29350.0},{"date":"2026-05-19","close":28650.0},{"date":"2026-05-20","close":27750.0},{"date":"2026-05-21","close":28750.0},{"date":"2026-05-22","close":30000.0},{"date":"2026-05-26","close":29500.0},{"date":"2026-05-27","close":28650.0},{"date":"2026-05-28","close":28100.0},{"date":"2026-05-29","close":27000.0},{"date":"2026-06-01","close":25850.0},{"date":"2026-06-02","close":24100.0},{"date":"2026-06-04","close":24350.0},{"date":"2026-06-05","close":23250.0},{"date":"2026-06-08","close":21000.0},{"date":"2026-06-09","close":21700.0},{"date":"2026-06-10","close":21450.0},{"date":"2026-06-11","close":21750.0},{"date":"2026-06-12","close":22500.0},{"date":"2026-06-15","close":23600.0},{"date":"2026-06-16","close":22950.0},{"date":"2026-06-17","close":23350.0},{"date":"2026-06-18","close":22200.0},{"date":"2026-06-19","close":21050.0},{"date":"2026-06-22","close":20200.0},{"date":"2026-06-23","close":18340.0},{"date":"2026-06-24","close":18760.0},{"date":"2026-06-25","close":18000.0},{"date":"2026-06-26","close":16460.0},{"date":"2026-06-29","close":18770.0},{"date":"2026-06-30","close":18180.0},{"date":"2026-07-01","close":17990.0},{"date":"2026-07-02","close":17100.0},{"date":"2026-07-03","close":17150.0},{"date":"2026-07-06","close":17210.0},{"date":"2026-07-07","close":16500.0},{"date":"2026-07-08","close":15450.0},{"date":"2026-07-09","close":15400.0},{"date":"2026-07-10","close":17000.0},{"date":"2026-07-13","close":16210.0},{"date":"2026-07-14","close":15360.0},{"date":"2026-07-15","close":16140.0},{"date":"2026-07-16","close":15720.0},{"date":"2026-07-20","close":14600.0},{"date":"2026-07-21","close":14890.0},{"date":"2026-07-22","close":14750.0},{"date":"2026-07-23","close":15760.0},{"date":"2026-07-24","close":15010.0},{"date":"2026-07-27","close":15010.0},{"date":"2026-07-28","close":13680.0},{"date":"2026-07-29","close":12460.0},{"date":"2026-07-30","close":13180.0},{"date":"2026-07-31","close":14650.0},{"date":"2026-08-03","close":15120.0},{"date":"2026-08-04","close":15770.0},{"date":"2026-08-05","close":20500.0},{"date":"2026-08-06","close":18450.0},{"date":"2026-08-07","close":18380.0},{"date":"2026-08-10","close":19300.0},{"date":"2026-08-11","close":18470.0},{"date":"2026-08-12","close":18450.0},{"date":"2026-08-13","close":17960.0},{"date":"2026-08-14","close":23300.0},{"date":"2026-08-18","close":21300.0},{"date":"2026-08-19","close":20150.0},{"date":"2026-08-20","close":20700.0},{"date":"2026-08-21","close":19250.0},{"date":"2026-08-24","close":20400.0},{"date":"2026-08-25","close":20450.0},{"date":"2026-08-26","close":21100.0},{"date":"2026-08-27","close":21300.0},{"date":"2026-08-28","close":21500.0},{"date":"2026-08-31","close":21950.0},{"date":"2026-09-01","close":22050.0},{"date":"2026-09-02","close":20700.0},{"date":"2026-09-03","close":20700.0},{"date":"2026-09-04","close":22150.0},{"date":"2026-09-07","close":22400.0},{"date":"2026-09-08","close":21600.0},{"date":"2026-09-09","close":22300.0},{"date":"2026-09-10","close":22000.0},{"date":"2026-09-11","close":21350.0},{"date":"2026-09-14","close":20800.0},{"date":"2026-09-15","close":20750.0},{"date":"2026-09-16","close":20350.0},{"date":"2026-09-17","close":20450.0},{"date":"2026-09-18","close":20500.0},{"date":"2026-09-21","close":20400.0},{"date":"2026-09-22","close":20000.0},{"date":"2026-09-23","close":19950.0},{"date":"2026-09-28","close":20100.0},{"date":"2026-09-29","close":19680.0},{"date":"2026-09-30","close":20250.0},{"date":"2026-10-01","close":21400.0},{"date":"2026-10-02","close":22100.0},{"date":"2026-10-06","close":23100.0},{"date":"2026-10-07","close":23350.0},{"date":"2026-10-08","close":23900.0},{"date":"2026-10-12","close":22200.0},{"date":"2026-10-13","close":24550.0},{"date":"2026-10-14","close":24550.0},{"date":"2026-10-15","close":22000.0},{"date":"2026-10-16","close":22750.0},{"date":"2026-10-19","close":24750.0},{"date":"2026-10-20","close":22750.0},{"date":"2026-10-21","close":22750.0},{"date":"2026-10-22","close":21350.0},{"date":"2026-10-23","close":20100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1708.0,"foreign_net":-374.0,"institution_net":-1334.0},{"date":"2026-10-21","retail_net":1901.0,"foreign_net":-1560.0,"institution_net":-341.0},{"date":"2026-10-20","retail_net":1243.0,"foreign_net":-1848.0,"institution_net":605.0},{"date":"2026-10-19","retail_net":-8170.0,"foreign_net":8366.0,"institution_net":-196.0},{"date":"2026-10-16","retail_net":-5996.0,"foreign_net":2072.0,"institution_net":3924.0},{"date":"2026-10-15","retail_net":4107.0,"foreign_net":-2007.0,"institution_net":-2100.0},{"date":"2026-10-14","retail_net":-1637.0,"foreign_net":559.0,"institution_net":1078.0},{"date":"2026-10-13","retail_net":-3653.0,"foreign_net":2748.0,"institution_net":905.0},{"date":"2026-10-12","retail_net":1027.0,"foreign_net":-1530.0,"institution_net":503.0},{"date":"2026-10-08","retail_net":8644.0,"foreign_net":-7720.0,"institution_net":-924.0},{"date":"2026-10-07","retail_net":9548.0,"foreign_net":-9350.0,"institution_net":-198.0},{"date":"2026-10-06","retail_net":-4864.0,"foreign_net":5068.0,"institution_net":-204.0},{"date":"2026-10-02","retail_net":-5151.0,"foreign_net":4632.0,"institution_net":519.0},{"date":"2026-10-01","retail_net":-3640.0,"foreign_net":3851.0,"institution_net":-211.0},{"date":"2026-09-30","retail_net":-1958.0,"foreign_net":2019.0,"institution_net":-61.0},{"date":"2026-09-29","retail_net":5619.0,"foreign_net":-5560.0,"institution_net":-59.0},{"date":"2026-09-28","retail_net":-1757.0,"foreign_net":1960.0,"institution_net":-203.0},{"date":"2026-09-23","retail_net":2318.0,"foreign_net":-2132.0,"institution_net":-186.0},{"date":"2026-09-22","retail_net":1656.0,"foreign_net":-1411.0,"institution_net":-245.0},{"date":"2026-09-21","retail_net":-9.0,"foreign_net":213.0,"institution_net":-204.0},{"date":"2026-09-18","retail_net":-884.0,"foreign_net":1545.0,"institution_net":-661.0},{"date":"2026-09-17","retail_net":127.0,"foreign_net":-303.0,"institution_net":176.0},{"date":"2026-09-16","retail_net":-2720.0,"foreign_net":1558.0,"institution_net":1162.0},{"date":"2026-09-15","retail_net":-2646.0,"foreign_net":2001.0,"institution_net":645.0},{"date":"2026-09-14","retail_net":2382.0,"foreign_net":-1878.0,"institution_net":-504.0},{"date":"2026-09-11","retail_net":-2021.0,"foreign_net":1217.0,"institution_net":804.0},{"date":"2026-09-10","retail_net":1034.0,"foreign_net":-1002.0,"institution_net":-32.0},{"date":"2026-09-09","retail_net":-1726.0,"foreign_net":1351.0,"institution_net":375.0},{"date":"2026-09-08","retail_net":2910.0,"foreign_net":-2922.0,"institution_net":12.0},{"date":"2026-09-07","retail_net":2370.0,"foreign_net":-1979.0,"institution_net":-391.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":1708.0,"foreign_net":-374.0,"institution_net":-1334.0},"d3":{"retail_net":4852.0,"foreign_net":-3782.0,"institution_net":-1070.0},"d7":{"retail_net":-6844.0,"foreign_net":5208.0,"institution_net":1636.0},"d14":{"retail_net":-4933.0,"foreign_net":2907.0,"institution_net":2026.0},"d30":{"retail_net":-238.0,"foreign_net":-2416.0,"institution_net":2654.0}},"analysis":"최근 5일 외국인 순매수 6656.00, 기관 순매수 2658.00. 30일 누적: 외국인 -2416.00, 기관 2654.00.","foreign_flow":6656.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2658.0},"insider_trades":[],"price_analysis":{"current":20400.0,"low_30d":19370.0,"support":20083.0,"high_30d":26500.0,"change_1d":-4.5,"change_7d":-17.8,"change_30d":-5.8,"resistance":25787.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.35,"per":14.39,"quarter":"2024-Q2"},{"pbr":4.59,"per":13.35,"quarter":"2024-Q3"},{"pbr":2.53,"per":7.61,"quarter":"2024-Q4"},{"pbr":2.24,"per":10.06,"quarter":"2025-Q1"},{"pbr":2.13,"per":35.38,"quarter":"2025-Q2"},{"pbr":2.5,"per":259.14,"quarter":"2025-Q3"},{"pbr":2.36,"per":null,"quarter":"2025-Q4"},{"pbr":2.26,"per":null,"quarter":"2026-Q1"},{"pbr":1.33,"per":21.71,"quarter":"2026-Q2"},{"pbr":0.84,"per":24.36,"quarter":"현재"}],"timeline":[{"close":68932.25,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":58121.2891,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":35356.5586,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":31167.6289,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":28175.5352,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":31666.3105,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":29600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":28400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":18180.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.81,"pbr_5y_low":1.33,"per_5y_avg":51.66,"per_5y_low":7.61,"current_pbr":0.84,"current_per":24.36,"pbr_5y_high":5.35,"per_5y_high":259.14,"pbr_5y_median":2.36,"per_5y_median":14.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":71.4,"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":["외국인·기관 동반 순매수","전분기 대비 매출 173% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -12.7%"},"momentum":{"grade":"D","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 24.3x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":5.41,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.53,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":39.91,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-7.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.35,"per":14.39,"close":68932.25,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.59,"per":13.35,"close":58121.2891,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.53,"per":7.61,"close":35356.5586,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.24,"per":10.06,"close":31167.6289,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.13,"per":35.38,"close":28175.5352,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.5,"per":259.14,"close":31666.3105,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.36,"per":null,"close":29600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.26,"per":null,"close":28400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.33,"per":21.71,"close":18180.0,"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":"24.3배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"8.2%"}],"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":2004.0,"pbr":null,"per":null,"roa":0.05405509583882273,"roe":0.0824533130957385,"revenue":59821694083.0,"market_cap":null,"net_income":15990023821.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3991434068361738,"total_assets":295809739542.0,"total_equity":193928214897.0,"profit_margin":0.26729473422826405,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17074072555.0,"operating_margin":0.28541606547133996},{"eps":122.34,"pbr":1.6,"per":null,"roa":0.003703710670710972,"roe":0.005488338334925895,"revenue":21913061979.0,"market_cap":284100000000.0,"net_income":976166528.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17309018454996813,"total_assets":263564466771.0,"total_equity":177861944441.0,"profit_margin":0.044547244421409116,"dividend_yield":0.23,"fiscal_quarter":"Q1","operating_income":-1481790511.0,"operating_margin":-0.06762133527573864},{"eps":-267.71,"pbr":null,"per":null,"roa":-0.007988208035267614,"roe":-0.012051194066700492,"revenue":25095892748.0,"market_cap":null,"net_income":-2136061097.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.20200922608756441,"total_assets":267401786179.0,"total_equity":177248917010.0,"profit_margin":-0.08511596373355683,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-14585781338.0,"operating_margin":-0.5812019315058},{"eps":-1021.15,"pbr":null,"per":null,"roa":-0.028514774862958323,"roe":-0.04559958720186378,"revenue":16379566318.0,"market_cap":null,"net_income":-8147804521.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.25459530283273035,"total_assets":285739745804.0,"total_equity":178681541237.0,"profit_margin":-0.49743713373205317,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10854501412.0,"operating_margin":-0.6626855193395237},{"eps":-1183.97,"pbr":null,"per":null,"roa":-0.03284774068078522,"roe":-0.050593182767308904,"revenue":28903898437.0,"market_cap":null,"net_income":-9446922004.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.018031730188092066,"total_assets":287597314403.0,"total_equity":186723220151.0,"profit_margin":-0.3268390256972034,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5610748182.0,"operating_margin":-0.19411735044078546},{"eps":71.57,"pbr":null,"per":null,"roa":0.00190829388826902,"roe":0.0029098872708118403,"revenue":29795776694.0,"market_cap":null,"net_income":571025701.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19861588978788713,"total_assets":299233626702.0,"total_equity":196236365143.0,"profit_margin":0.019164652321850294,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-590808405.0,"operating_margin":-0.019828595544514587},{"eps":2255.75,"pbr":null,"per":null,"roa":0.05982117852125151,"roe":0.09124617606183472,"revenue":76699366273.0,"market_cap":null,"net_income":17998713179.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3557980589548436,"total_assets":300875268992.0,"total_equity":197254438003.0,"profit_margin":0.2346657352413611,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13601543771.0,"operating_margin":0.177335803826427},{"eps":-347.08,"pbr":null,"per":null,"roa":-0.0087607986242103,"roe":-0.015461466057826655,"revenue":35980392537.0,"market_cap":null,"net_income":-2769329999.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2165879547585882,"total_assets":316104743162.0,"total_equity":179111734207.0,"profit_margin":-0.07696775392742569,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":864439010.0,"operating_margin":0.02402528013309095},{"eps":1116.63,"pbr":null,"per":null,"roa":0.02677355565142412,"roe":0.0489665329350245,"revenue":68327457663.0,"market_cap":null,"net_income":8909661348.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2208259776972583,"total_assets":332778412550.0,"total_equity":181954098319.0,"profit_margin":0.1303965002172863,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8055086029.0,"operating_margin":0.11788944451480608},{"eps":1623.58,"pbr":null,"per":null,"roa":0.0370423592533609,"roe":0.07488447392392275,"revenue":90326047483.0,"market_cap":null,"net_income":12954608465.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20492455290356545,"total_assets":349724173247.0,"total_equity":172994584674.0,"profit_margin":0.14342051740322356,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9392983957.0,"operating_margin":0.10398975952941843},{"eps":1961.35,"pbr":null,"per":null,"roa":0.04524085096479113,"roe":0.09708896318302244,"revenue":162569505104.0,"market_cap":null,"net_income":15649737523.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18511661341865973,"total_assets":345920494183.0,"total_equity":161189665745.0,"profit_margin":0.09626490228280175,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21989693320.0,"operating_margin":0.13526333432541737},{"eps":88.77,"pbr":null,"per":null,"roa":0.0017060715046286641,"roe":0.004868207928636842,"revenue":29364540964.0,"market_cap":null,"net_income":708321827.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1547752500736146,"total_assets":415177104288.0,"total_equity":145499501538.0,"profit_margin":0.024121672048896668,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2657669663.0,"operating_margin":-0.09050608576712366}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4790.33,"per":14.39,"date":"2024-06","close":68932.25,"source":"reported"},{"eps":4790.33,"per":11.72,"date":"2024-07","close":56137.63,"source":"reported"},{"eps":4790.33,"per":10.5,"date":"2024-08","close":50285.83,"source":"reported"},{"eps":4354.48,"per":13.35,"date":"2024-09","close":58121.29,"source":"reported"},{"eps":4354.48,"per":12.57,"date":"2024-10","close":54749.07,"source":"reported"},{"eps":4354.48,"per":9.35,"date":"2024-11","close":40714.66,"source":"reported"},{"eps":4648.88,"per":7.61,"date":"2024-12","close":35356.56,"source":"reported"},{"eps":4648.88,"per":7.76,"date":"2025-01","close":36054.71,"source":"reported"},{"eps":4648.88,"per":8.4,"date":"2025-02","close":39046.8,"source":"reported"},{"eps":3096.87,"per":10.06,"date":"2025-03","close":31167.63,"source":"reported"},{"eps":3096.87,"per":10.82,"date":"2025-04","close":33511.43,"source":"reported"},{"eps":3096.87,"per":8.84,"date":"2025-05","close":27377.64,"source":"reported"},{"eps":796.27,"per":35.38,"date":"2025-06","close":28175.54,"source":"reported"},{"eps":796.27,"per":40.02,"date":"2025-07","close":31865.78,"source":"reported"},{"eps":796.27,"per":37.76,"date":"2025-08","close":30070.53,"source":"reported"},{"eps":122.2,"per":259.14,"date":"2025-09","close":31666.31,"source":"reported"},{"eps":122.2,"per":310.15,"date":"2025-10","close":37899.84,"source":"reported"},{"eps":122.2,"per":272.6,"date":"2025-11","close":33311.96,"source":"reported"},{"eps":837.48,"per":21.71,"date":"2026-06","close":18180.0,"source":"reported"},{"eps":837.48,"per":17.49,"date":"2026-07","close":14650.0,"source":"reported"},{"eps":837.48,"per":26.21,"date":"2026-08","close":21950.0,"source":"reported"},{"eps":837.48,"per":24.18,"date":"2026-09","close":20250.0,"source":"reported"},{"eps":837.48,"per":24.0,"date":"2026-10","close":20100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":51.91,"std":89.43,"count":23,"current":24.0,"lower_1sd":0.0,"upper_1sd":141.34},"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":"윤성에프앤씨","phase":"above-fold","symbol_resolved":true}