{"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":"2026-10-23T09:55:08.557408+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":27.8,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":103.0,"direction":"higher_better","percentile":89}],"summary":"매출 +27.8%","percentile":82},"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":37.8,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.8,"direction":"higher_better","percentile":32}],"summary":"RSI 38","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.23x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.54,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 4.5x, 순차입금비율 0.2x","percentile":59}},"signals":[],"summary":"피코그램(376180)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 224.23억. 현재가 1,209원, 전일 대비 -1.4%, 30일 -11.8%. PER 5.2배 / ROE 5.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.29만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.38,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.38%","value_pct":3.38},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":17.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.38},"catalysts":["전분기 대비 매출 28% 성장"],"portfolio":null,"technical":{"macd":-33.40694803860106,"grade":"F","trend":"하락","atr_14":104.64285714285714,"rsi_14":37.761194029850756,"sma_20":1397.4,"sma_60":1431.3666666666666,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.8로 약세 구간입니다. MACD(-33.41)가 시그널선(-18.71)을 하회합니다(데드크로스). 현재가가 SMA20(1397)과 SMA60(1431) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1259~1536 (현재 위치 -18%).","bb_lower":1258.5513053716386,"bb_upper":1536.2486946283616,"macd_signal":-18.71313486947251},"change_pct":0.49,"chart_data":[{"date":"2024-10-23","open":3153,"high":3171,"low":2997,"close":3084,"volume":826953,"rsi_14":67.32,"sma_20":2951.75,"sma_60":2878.92,"sma_120":3185.92},{"date":"2024-10-24","open":3070,"high":3157,"low":2960,"close":3024,"volume":600516,"rsi_14":66.76,"sma_20":2982.0,"sma_60":2873.83,"sma_120":3182.33},{"date":"2024-10-25","open":3006,"high":3024,"low":2901,"close":2942,"volume":368600,"rsi_14":63.93,"sma_20":3007.25,"sma_60":2869.92,"sma_120":3177.92},{"date":"2024-10-28","open":2978,"high":3267,"low":2960,"close":3043,"volume":2511690,"rsi_14":55.12,"sma_20":3035.75,"sma_60":2869.5,"sma_120":3174.88},{"date":"2024-10-29","open":3093,"high":3588,"low":3029,"close":3084,"volume":9183405,"rsi_14":56.27,"sma_20":3063.5,"sma_60":2869.58,"sma_120":3171.62},{"date":"2024-10-30","open":3015,"high":3148,"low":2914,"close":2919,"volume":603202,"rsi_14":53.85,"sma_20":3080.25,"sma_60":2866.33,"sma_120":3166.54},{"date":"2024-10-31","open":2928,"high":2942,"low":2795,"close":2887,"volume":299834,"rsi_14":53.52,"sma_20":3100.5,"sma_60":2864.5,"sma_120":3161.04},{"date":"2024-11-01","open":2933,"high":3093,"low":2896,"close":2896,"volume":533008,"rsi_14":53.96,"sma_20":3123.75,"sma_60":2864.0,"sma_120":3155.88},{"date":"2024-11-04","open":2859,"high":2942,"low":2804,"close":2891,"volume":144742,"rsi_14":54.97,"sma_20":3147.25,"sma_60":2862.25,"sma_120":3150.21},{"date":"2024-11-05","open":2864,"high":2933,"low":2850,"close":2850,"volume":170457,"rsi_14":51.72,"sma_20":3144.5,"sma_60":2863.08,"sma_120":3143.92},{"date":"2024-11-06","open":2933,"high":3070,"low":2905,"close":2983,"volume":551942,"rsi_14":58.26,"sma_20":3148.75,"sma_60":2876.25,"sma_120":3139.17},{"date":"2024-11-07","open":3098,"high":3098,"low":2942,"close":2942,"volume":313796,"rsi_14":62.99,"sma_20":3156.25,"sma_60":2887.17,"sma_120":3134.0},{"date":"2024-11-08","open":2942,"high":2997,"low":2923,"close":2956,"volume":191197,"rsi_14":59.29,"sma_20":3165.75,"sma_60":2896.33,"sma_120":3129.92},{"date":"2024-11-11","open":2960,"high":2965,"low":2823,"close":2882,"volume":177420,"rsi_14":33.33,"sma_20":3171.5,"sma_60":2904.92,"sma_120":3125.25},{"date":"2024-11-12","open":2823,"high":2864,"low":2722,"close":2722,"volume":226388,"rsi_14":31.1,"sma_20":3170.25,"sma_60":2908.0,"sma_120":3118.0},{"date":"2024-11-13","open":2717,"high":2758,"low":2571,"close":2571,"volume":293743,"rsi_14":28.38,"sma_20":3157.75,"sma_60":2908.08,"sma_120":3109.58},{"date":"2024-11-14","open":2571,"high":2644,"low":2268,"close":2291,"volume":399164,"rsi_14":23.9,"sma_20":3133.75,"sma_60":2904.58,"sma_120":3099.46},{"date":"2024-11-15","open":2309,"high":2396,"low":2209,"close":2387,"volume":176906,"rsi_14":23.62,"sma_20":3123.5,"sma_60":2901.58,"sma_120":3090.88},{"date":"2024-11-18","open":2360,"high":2465,"low":2332,"close":2465,"volume":87297,"rsi_14":25.81,"sma_20":3109.75,"sma_60":2899.42,"sma_120":3083.08},{"date":"2024-11-19","open":2465,"high":2465,"low":2387,"close":2410,"volume":88214,"rsi_14":28.24,"sma_20":3067.75,"sma_60":2897.33,"sma_120":3073.67},{"date":"2024-11-20","open":2438,"high":2681,"low":2415,"close":2497,"volume":443753,"rsi_14":34.08,"sma_20":3035.75,"sma_60":2895.17,"sma_120":3065.96},{"date":"2024-11-21","open":2497,"high":2506,"low":2406,"close":2406,"volume":138518,"rsi_14":31.23,"sma_20":3002.0,"sma_60":2891.75,"sma_120":3055.83},{"date":"2024-11-22","open":2419,"high":2493,"low":2364,"close":2378,"volume":104994,"rsi_14":30.69,"sma_20":2971.25,"sma_60":2888.75,"sma_120":3045.33},{"date":"2024-11-25","open":2387,"high":2488,"low":2387,"close":2442,"volume":98989,"rsi_14":34.92,"sma_20":2938.5,"sma_60":2887.92,"sma_120":3036.42},{"date":"2024-11-26","open":2419,"high":2497,"low":2415,"close":2451,"volume":56823,"rsi_14":28.36,"sma_20":2904.0,"sma_60":2887.92,"sma_120":3028.33},{"date":"2024-11-27","open":2451,"high":2502,"low":2419,"close":2451,"volume":56887,"rsi_14":29.34,"sma_20":2878.5,"sma_60":2887.58,"sma_120":3020.33},{"date":"2024-11-28","open":2429,"high":2470,"low":2415,"close":2442,"volume":73576,"rsi_14":28.29,"sma_20":2854.25,"sma_60":2887.0,"sma_120":3011.92},{"date":"2024-11-29","open":2429,"high":2442,"low":2314,"close":2332,"volume":162569,"rsi_14":27.44,"sma_20":2823.5,"sma_60":2884.42,"sma_120":3003.29},{"date":"2024-12-02","open":2332,"high":2387,"low":2282,"close":2305,"volume":73893,"rsi_14":30.8,"sma_20":2791.5,"sma_60":2880.08,"sma_120":2994.88},{"date":"2024-12-03","open":2287,"high":2396,"low":2287,"close":2387,"volume":53708,"rsi_14":40.99,"sma_20":2766.25,"sma_60":2877.25,"sma_120":2987.33},{"date":"2024-12-04","open":2287,"high":2378,"low":2245,"close":2273,"volume":86052,"rsi_14":48.92,"sma_20":2727.5,"sma_60":2871.17,"sma_120":2979.21},{"date":"2024-12-05","open":2273,"high":2282,"low":2181,"close":2181,"volume":102415,"rsi_14":37.84,"sma_20":2686.0,"sma_60":2866.5,"sma_120":2970.54},{"date":"2024-12-06","open":2149,"high":2186,"low":2030,"close":2112,"volume":116520,"rsi_14":28.96,"sma_20":2640.0,"sma_60":2861.0,"sma_120":2961.5},{"date":"2024-12-09","open":2034,"high":2195,"low":1888,"close":1947,"volume":187518,"rsi_14":25.6,"sma_20":2589.0,"sma_60":2854.42,"sma_120":2950.75},{"date":"2024-12-10","open":1906,"high":2144,"low":1906,"close":2108,"volume":145082,"rsi_14":30.94,"sma_20":2555.5,"sma_60":2850.08,"sma_120":2941.83},{"date":"2024-12-11","open":2108,"high":2245,"low":2094,"close":2227,"volume":67282,"rsi_14":41.48,"sma_20":2536.75,"sma_60":2848.5,"sma_120":2934.62},{"date":"2024-12-12","open":2204,"high":2245,"low":2158,"close":2222,"volume":44810,"rsi_14":42.41,"sma_20":2533.0,"sma_60":2845.92,"sma_120":2927.29},{"date":"2024-12-13","open":2232,"high":2291,"low":2062,"close":2259,"volume":69431,"rsi_14":40.83,"sma_20":2526.0,"sma_60":2841.25,"sma_120":2921.12},{"date":"2024-12-16","open":2259,"high":2378,"low":2241,"close":2291,"volume":83516,"rsi_14":42.15,"sma_20":2516.5,"sma_60":2837.42,"sma_120":2914.33},{"date":"2024-12-17","open":2328,"high":2328,"low":2154,"close":2309,"volume":70990,"rsi_14":43.17,"sma_20":2511.0,"sma_60":2833.67,"sma_120":2908.5},{"date":"2024-12-18","open":2287,"high":2319,"low":2259,"close":2300,"volume":24008,"rsi_14":43.17,"sma_20":2500.25,"sma_60":2829.25,"sma_120":2903.62},{"date":"2024-12-19","open":2190,"high":2287,"low":2190,"close":2232,"volume":25526,"rsi_14":44.95,"sma_20":2490.75,"sma_60":2824.92,"sma_120":2897.71},{"date":"2024-12-20","open":2213,"high":2232,"low":2144,"close":2149,"volume":35583,"rsi_14":42.61,"sma_20":2478.25,"sma_60":2818.92,"sma_120":2891.17},{"date":"2024-12-23","open":2140,"high":2190,"low":2140,"close":2158,"volume":20293,"rsi_14":38.32,"sma_20":2462.75,"sma_60":2812.33,"sma_120":2885.42},{"date":"2024-12-24","open":2140,"high":2209,"low":2140,"close":2190,"volume":24527,"rsi_14":45.41,"sma_20":2448.5,"sma_60":2805.33,"sma_120":2879.67},{"date":"2024-12-26","open":2181,"high":2227,"low":2122,"close":2135,"volume":35403,"rsi_14":47.34,"sma_20":2431.25,"sma_60":2796.67,"sma_120":2872.96},{"date":"2024-12-27","open":2231,"high":2231,"low":2154,"close":2183,"volume":23715,"rsi_14":48.63,"sma_20":2412.0,"sma_60":2788.92,"sma_120":2866.46},{"date":"2024-12-30","open":2174,"high":2245,"low":2150,"close":2231,"volume":16470,"rsi_14":63.06,"sma_20":2401.25,"sma_60":2782.83,"sma_120":2860.83},{"date":"2025-01-02","open":2183,"high":2255,"low":2183,"close":2255,"volume":23039,"rsi_14":54.33,"sma_20":2393.25,"sma_60":2777.33,"sma_120":2855.88},{"date":"2025-01-03","open":2236,"high":2327,"low":2236,"close":2284,"volume":30247,"rsi_14":45.79,"sma_20":2382.25,"sma_60":2764.33,"sma_120":2851.12},{"date":"2025-01-06","open":2284,"high":2332,"low":2279,"close":2322,"volume":25404,"rsi_14":50.0,"sma_20":2379.5,"sma_60":2751.92,"sma_120":2846.17},{"date":"2025-01-07","open":2308,"high":2346,"low":2284,"close":2322,"volume":58791,"rsi_14":46.23,"sma_20":2381.75,"sma_60":2741.33,"sma_120":2840.83},{"date":"2025-01-08","open":2341,"high":2341,"low":2284,"close":2336,"volume":28059,"rsi_14":44.12,"sma_20":2388.5,"sma_60":2731.42,"sma_120":2834.58},{"date":"2025-01-09","open":2312,"high":2336,"low":2284,"close":2336,"volume":42537,"rsi_14":41.84,"sma_20":2404.25,"sma_60":2721.58,"sma_120":2829.0},{"date":"2025-01-10","open":2475,"high":2475,"low":2303,"close":2351,"volume":85313,"rsi_14":44.44,"sma_20":2412.0,"sma_60":2712.58,"sma_120":2823.5},{"date":"2025-01-13","open":2346,"high":2863,"low":2332,"close":2523,"volume":5725283,"rsi_14":66.67,"sma_20":2422.25,"sma_60":2705.58,"sma_120":2819.58},{"date":"2025-01-14","open":2494,"high":2949,"low":2485,"close":2614,"volume":6199222,"rsi_14":81.82,"sma_20":2437.5,"sma_60":2701.42,"sma_120":2810.96},{"date":"2025-01-15","open":2628,"high":3189,"low":2552,"close":2801,"volume":7743790,"rsi_14":86.08,"sma_20":2460.5,"sma_60":2703.33,"sma_120":2804.67},{"date":"2025-01-16","open":2830,"high":3069,"low":2648,"close":2724,"volume":4254803,"rsi_14":77.25,"sma_20":2477.75,"sma_60":2701.33,"sma_120":2795.12},{"date":"2025-01-17","open":2715,"high":2983,"low":2715,"close":2777,"volume":2238094,"rsi_14":84.34,"sma_20":2496.75,"sma_60":2691.83,"sma_120":2786.62},{"date":"2025-01-20","open":2777,"high":2825,"low":2600,"close":2600,"volume":413957,"rsi_14":72.54,"sma_20":2507.0,"sma_60":2681.0,"sma_120":2779.96},{"date":"2025-01-21","open":2595,"high":2719,"low":2485,"close":2600,"volume":423784,"rsi_14":71.04,"sma_20":2521.0,"sma_60":2671.25,"sma_120":2772.54},{"date":"2025-01-22","open":2557,"high":2810,"low":2557,"close":2628,"volume":615789,"rsi_14":71.2,"sma_20":2541.0,"sma_60":2663.5,"sma_120":2766.71},{"date":"2025-01-23","open":2609,"high":2815,"low":2585,"close":2600,"volume":918407,"rsi_14":67.93,"sma_20":2559.0,"sma_60":2653.42,"sma_120":2761.46},{"date":"2025-01-24","open":2624,"high":2676,"low":2547,"close":2566,"volume":173260,"rsi_14":63.93,"sma_20":2573.5,"sma_60":2642.0,"sma_120":2755.79},{"date":"2025-01-31","open":2533,"high":2542,"low":2470,"close":2480,"volume":115132,"rsi_14":58.21,"sma_20":2586.5,"sma_60":2632.08,"sma_120":2749.21},{"date":"2025-02-03","open":2442,"high":2456,"low":2312,"close":2356,"volume":151160,"rsi_14":50.89,"sma_20":2595.5,"sma_60":2620.58,"sma_120":2742.54},{"date":"2025-02-04","open":2375,"high":2461,"low":2375,"close":2418,"volume":64776,"rsi_14":53.59,"sma_20":2605.25,"sma_60":2610.0,"sma_120":2737.0},{"date":"2025-02-05","open":2423,"high":2490,"low":2423,"close":2470,"volume":62388,"rsi_14":55.1,"sma_20":2616.5,"sma_60":2600.42,"sma_120":2731.33},{"date":"2025-02-06","open":2470,"high":2485,"low":2394,"close":2451,"volume":63017,"rsi_14":46.48,"sma_20":2625.25,"sma_60":2591.25,"sma_120":2727.17},{"date":"2025-02-07","open":2451,"high":2451,"low":2375,"close":2394,"volume":55143,"rsi_14":38.83,"sma_20":2629.0,"sma_60":2578.67,"sma_120":2727.46},{"date":"2025-02-10","open":2375,"high":2447,"low":2336,"close":2375,"volume":83178,"rsi_14":23.98,"sma_20":2631.75,"sma_60":2566.5,"sma_120":2726.83},{"date":"2025-02-11","open":2375,"high":2423,"low":2317,"close":2389,"volume":57206,"rsi_14":27.85,"sma_20":2634.5,"sma_60":2554.33,"sma_120":2725.33},{"date":"2025-02-12","open":2389,"high":2389,"low":2303,"close":2317,"volume":72524,"rsi_14":20.37,"sma_20":2633.5,"sma_60":2542.25,"sma_120":2723.58},{"date":"2025-02-13","open":2298,"high":2341,"low":2269,"close":2298,"volume":70318,"rsi_14":25.58,"sma_20":2630.75,"sma_60":2532.75,"sma_120":2720.38},{"date":"2025-02-14","open":2226,"high":2332,"low":2226,"close":2255,"volume":70645,"rsi_14":23.91,"sma_20":2616.75,"sma_60":2525.25,"sma_120":2716.67},{"date":"2025-02-17","open":2255,"high":2341,"low":2245,"close":2293,"volume":68165,"rsi_14":25.0,"sma_20":2600.0,"sma_60":2523.5,"sma_120":2714.04},{"date":"2025-02-18","open":2298,"high":2341,"low":2284,"close":2336,"volume":51583,"rsi_14":30.77,"sma_20":2575.75,"sma_60":2520.75,"sma_120":2711.17},{"date":"2025-02-19","open":2336,"high":2490,"low":2312,"close":2451,"volume":229458,"rsi_14":42.5,"sma_20":2561.5,"sma_60":2518.58,"sma_120":2709.0},{"date":"2025-02-20","open":2427,"high":2466,"low":2379,"close":2408,"volume":132501,"rsi_14":45.03,"sma_20":2542.25,"sma_60":2516.67,"sma_120":2707.0},{"date":"2025-02-21","open":2384,"high":2470,"low":2384,"close":2427,"volume":80889,"rsi_14":55.81,"sma_20":2533.25,"sma_60":2513.5,"sma_120":2704.33},{"date":"2025-02-24","open":2403,"high":2427,"low":2356,"close":2375,"volume":40980,"rsi_14":46.46,"sma_20":2521.5,"sma_60":2511.08,"sma_120":2701.42},{"date":"2025-02-25","open":2346,"high":2399,"low":2332,"close":2365,"volume":36508,"rsi_14":40.68,"sma_20":2507.75,"sma_60":2509.0,"sma_120":2698.88},{"date":"2025-02-26","open":2365,"high":2418,"low":2332,"close":2399,"volume":28330,"rsi_14":45.45,"sma_20":2497.25,"sma_60":2506.33,"sma_120":2697.12},{"date":"2025-02-27","open":2413,"high":2413,"low":2346,"close":2360,"volume":37951,"rsi_14":47.01,"sma_20":2486.5,"sma_60":2502.83,"sma_120":2695.38},{"date":"2025-02-28","open":2375,"high":2375,"low":2241,"close":2260,"volume":76251,"rsi_14":41.04,"sma_20":2475.0,"sma_60":2497.58,"sma_120":2692.58},{"date":"2025-03-04","open":2221,"high":2260,"low":2159,"close":2169,"volume":101011,"rsi_14":34.67,"sma_20":2465.25,"sma_60":2490.92,"sma_120":2688.96},{"date":"2025-03-05","open":2169,"high":2274,"low":2169,"close":2260,"volume":55388,"rsi_14":46.1,"sma_20":2457.0,"sma_60":2487.83,"sma_120":2686.12},{"date":"2025-03-06","open":2269,"high":2289,"low":2212,"close":2241,"volume":27750,"rsi_14":46.1,"sma_20":2445.0,"sma_60":2484.92,"sma_120":2682.5},{"date":"2025-03-07","open":2221,"high":2241,"low":2188,"close":2221,"volume":74684,"rsi_14":47.65,"sma_20":2433.0,"sma_60":2480.17,"sma_120":2678.71},{"date":"2025-03-10","open":2183,"high":2226,"low":2159,"close":2207,"volume":58369,"rsi_14":43.75,"sma_20":2423.25,"sma_60":2477.25,"sma_120":2674.21},{"date":"2025-03-11","open":2145,"high":2183,"low":2121,"close":2154,"volume":36766,"rsi_14":36.99,"sma_20":2411.75,"sma_60":2475.08,"sma_120":2670.79},{"date":"2025-03-12","open":2154,"high":2236,"low":2154,"close":2212,"volume":39331,"rsi_14":31.34,"sma_20":2402.5,"sma_60":2475.17,"sma_120":2668.08},{"date":"2025-03-13","open":2212,"high":2241,"low":2183,"close":2193,"volume":34979,"rsi_14":32.56,"sma_20":2396.0,"sma_60":2477.92,"sma_120":2666.17},{"date":"2025-03-14","open":2178,"high":2250,"low":2174,"close":2231,"volume":20726,"rsi_14":34.59,"sma_20":2392.5,"sma_60":2478.42,"sma_120":2664.25},{"date":"2025-03-17","open":2231,"high":2260,"low":2198,"close":2226,"volume":22722,"rsi_14":37.4,"sma_20":2391.0,"sma_60":2476.67,"sma_120":2662.58},{"date":"2025-03-18","open":2221,"high":2303,"low":2212,"close":2269,"volume":47346,"rsi_14":42.31,"sma_20":2389.75,"sma_60":2475.75,"sma_120":2660.83},{"date":"2025-03-19","open":2250,"high":2284,"low":2226,"close":2231,"volume":30392,"rsi_14":36.64,"sma_20":2384.25,"sma_60":2473.5,"sma_120":2657.38},{"date":"2025-03-20","open":2241,"high":2298,"low":2226,"close":2236,"volume":36379,"rsi_14":39.52,"sma_20":2373.0,"sma_60":2470.75,"sma_120":2654.08},{"date":"2025-03-21","open":2226,"high":2226,"low":2183,"close":2212,"volume":46381,"rsi_14":45.37,"sma_20":2362.75,"sma_60":2467.25,"sma_120":2650.46},{"date":"2025-03-24","open":2193,"high":2212,"low":2169,"close":2188,"volume":18765,"rsi_14":52.13,"sma_20":2350.25,"sma_60":2463.5,"sma_120":2646.38},{"date":"2025-03-25","open":2131,"high":2202,"low":2131,"close":2183,"volume":71154,"rsi_14":39.47,"sma_20":2340.25,"sma_60":2460.92,"sma_120":2642.92},{"date":"2025-03-26","open":2183,"high":2293,"low":2145,"close":2250,"volume":113807,"rsi_14":51.16,"sma_20":2334.25,"sma_60":2461.0,"sma_120":2639.96},{"date":"2025-03-27","open":2250,"high":2269,"low":2202,"close":2202,"volume":44959,"rsi_14":47.83,"sma_20":2324.0,"sma_60":2460.08,"sma_120":2636.21},{"date":"2025-03-28","open":2183,"high":2217,"low":2145,"close":2169,"volume":66386,"rsi_14":45.83,"sma_20":2314.0,"sma_60":2458.0,"sma_120":2631.67},{"date":"2025-03-31","open":2111,"high":2164,"low":2063,"close":2063,"volume":49312,"rsi_14":41.12,"sma_20":2303.75,"sma_60":2455.08,"sma_120":2625.88},{"date":"2025-04-01","open":2063,"high":2193,"low":2063,"close":2183,"volume":91754,"rsi_14":47.5,"sma_20":2304.5,"sma_60":2455.08,"sma_120":2622.0},{"date":"2025-04-02","open":2183,"high":2260,"low":2169,"close":2217,"volume":64672,"rsi_14":52.03,"sma_20":2302.25,"sma_60":2454.83,"sma_120":2618.83},{"date":"2025-04-03","open":2202,"high":2236,"low":2159,"close":2159,"volume":31536,"rsi_14":44.09,"sma_20":2298.0,"sma_60":2453.17,"sma_120":2615.25},{"date":"2025-04-04","open":2131,"high":2188,"low":2078,"close":2154,"volume":32790,"rsi_14":44.09,"sma_20":2294.5,"sma_60":2450.92,"sma_120":2607.62},{"date":"2025-04-07","open":2030,"high":2097,"low":1982,"close":1992,"volume":101347,"rsi_14":30.92,"sma_20":2283.25,"sma_60":2445.17,"sma_120":2598.54},{"date":"2025-04-08","open":2001,"high":2073,"low":2001,"close":2035,"volume":86665,"rsi_14":36.6,"sma_20":2277.0,"sma_60":2440.17,"sma_120":2590.75},{"date":"2025-04-09","open":1977,"high":2011,"low":1925,"close":1934,"volume":72430,"rsi_14":31.79,"sma_20":2262.5,"sma_60":2433.17,"sma_120":2582.29},{"date":"2025-04-10","open":2001,"high":2097,"low":2001,"close":2083,"volume":67936,"rsi_14":43.22,"sma_20":2256.75,"sma_60":2428.75,"sma_120":2575.17},{"date":"2025-04-11","open":2078,"high":2159,"low":2054,"close":2154,"volume":43535,"rsi_14":48.33,"sma_20":2252.75,"sma_60":2425.33,"sma_120":2568.96},{"date":"2025-04-14","open":2154,"high":2217,"low":2154,"close":2202,"volume":45085,"rsi_14":50.92,"sma_20":2251.5,"sma_60":2419.75,"sma_120":2562.67},{"date":"2025-04-15","open":2202,"high":2260,"low":2199,"close":2255,"volume":41102,"rsi_14":50.23,"sma_20":2250.75,"sma_60":2413.5,"sma_120":2557.46},{"date":"2025-04-16","open":2255,"high":2260,"low":2164,"close":2198,"volume":41208,"rsi_14":49.77,"sma_20":2249.0,"sma_60":2403.0,"sma_120":2553.17},{"date":"2025-04-17","open":2198,"high":2226,"low":2198,"close":2207,"volume":28908,"rsi_14":51.89,"sma_20":2247.5,"sma_60":2394.0,"sma_120":2547.67},{"date":"2025-04-18","open":2221,"high":2250,"low":2221,"close":2236,"volume":28880,"rsi_14":59.18,"sma_20":2248.75,"sma_60":2384.58,"sma_120":2538.21},{"date":"2025-04-21","open":2250,"high":2269,"low":2236,"close":2265,"volume":42127,"rsi_14":54.8,"sma_20":2252.75,"sma_60":2378.75,"sma_120":2529.88},{"date":"2025-04-22","open":2217,"high":2265,"low":2217,"close":2250,"volume":15948,"rsi_14":52.02,"sma_20":2256.25,"sma_60":2372.67,"sma_120":2521.96},{"date":"2025-04-23","open":2250,"high":2284,"low":2231,"close":2265,"volume":22176,"rsi_14":56.71,"sma_20":2257.0,"sma_60":2366.33,"sma_120":2514.92},{"date":"2025-04-24","open":2265,"high":2365,"low":2252,"close":2298,"volume":119293,"rsi_14":58.82,"sma_20":2262.0,"sma_60":2361.08,"sma_120":2507.25},{"date":"2025-04-25","open":2336,"high":2389,"low":2298,"close":2360,"volume":60484,"rsi_14":75.84,"sma_20":2272.0,"sma_60":2357.5,"sma_120":2499.75},{"date":"2025-04-28","open":2356,"high":2356,"low":2279,"close":2303,"volume":37020,"rsi_14":68.42,"sma_20":2284.5,"sma_60":2354.42,"sma_120":2493.25},{"date":"2025-04-29","open":2303,"high":2346,"low":2279,"close":2317,"volume":25575,"rsi_14":79.85,"sma_20":2291.5,"sma_60":2353.75,"sma_120":2487.17},{"date":"2025-04-30","open":2317,"high":2341,"low":2241,"close":2279,"volume":20932,"rsi_14":68.47,"sma_20":2294.75,"sma_60":2351.33,"sma_120":2480.67},{"date":"2025-05-02","open":2284,"high":2351,"low":2250,"close":2293,"volume":35719,"rsi_14":64.65,"sma_20":2301.75,"sma_60":2348.25,"sma_120":2474.33},{"date":"2025-05-07","open":2265,"high":2308,"low":2221,"close":2226,"volume":22905,"rsi_14":52.43,"sma_20":2305.5,"sma_60":2344.33,"sma_120":2467.79},{"date":"2025-05-08","open":2164,"high":2226,"low":2164,"close":2221,"volume":41293,"rsi_14":46.24,"sma_20":2317.5,"sma_60":2341.33,"sma_120":2460.0},{"date":"2025-05-09","open":2217,"high":2274,"low":2150,"close":2178,"volume":59671,"rsi_14":47.78,"sma_20":2325.0,"sma_60":2337.92,"sma_120":2452.21},{"date":"2025-05-12","open":2193,"high":2231,"low":2178,"close":2202,"volume":37695,"rsi_14":49.46,"sma_20":2339.0,"sma_60":2334.67,"sma_120":2444.5},{"date":"2025-05-13","open":2236,"high":2336,"low":2221,"close":2298,"volume":101079,"rsi_14":56.07,"sma_20":2350.25,"sma_60":2334.33,"sma_120":2438.29},{"date":"2025-05-14","open":2322,"high":2346,"low":2265,"close":2317,"volume":53181,"rsi_14":55.24,"sma_20":2358.75,"sma_60":2334.67,"sma_120":2433.71},{"date":"2025-05-15","open":2317,"high":2346,"low":2250,"close":2265,"volume":46588,"rsi_14":51.33,"sma_20":2362.0,"sma_60":2334.83,"sma_120":2430.04},{"date":"2025-05-16","open":2265,"high":2346,"low":2221,"close":2336,"volume":109074,"rsi_14":56.0,"sma_20":2366.25,"sma_60":2335.58,"sma_120":2429.54},{"date":"2025-05-19","open":2336,"high":2336,"low":2202,"close":2202,"volume":62951,"rsi_14":43.15,"sma_20":2366.5,"sma_60":2333.25,"sma_120":2427.0},{"date":"2025-05-20","open":2202,"high":2255,"low":2198,"close":2212,"volume":28714,"rsi_14":38.52,"sma_20":2366.75,"sma_60":2329.08,"sma_120":2423.83},{"date":"2025-05-21","open":2212,"high":2710,"low":2207,"close":2581,"volume":9235417,"rsi_14":64.5,"sma_20":2384.75,"sma_60":2332.08,"sma_120":2424.38},{"date":"2025-05-22","open":2571,"high":3031,"low":2499,"close":2581,"volume":7940304,"rsi_14":63.96,"sma_20":2401.25,"sma_60":2334.75,"sma_120":2424.12},{"date":"2025-05-23","open":2638,"high":3122,"low":2595,"close":2782,"volume":12484810,"rsi_14":72.73,"sma_20":2429.0,"sma_60":2341.83,"sma_120":2426.46},{"date":"2025-05-26","open":2925,"high":3007,"low":2638,"close":2652,"volume":1628833,"rsi_14":64.71,"sma_20":2449.25,"sma_60":2346.83,"sma_120":2427.92},{"date":"2025-05-27","open":2681,"high":3280,"low":2648,"close":3050,"volume":16200392,"rsi_14":76.54,"sma_20":2488.5,"sma_60":2358.17,"sma_120":2432.25},{"date":"2025-05-28","open":3112,"high":3165,"low":2873,"close":2930,"volume":2098438,"rsi_14":71.26,"sma_20":2518.25,"sma_60":2368.08,"sma_120":2435.46},{"date":"2025-05-29","open":2911,"high":3002,"low":2748,"close":2815,"volume":1119396,"rsi_14":68.32,"sma_20":2545.0,"sma_60":2377.75,"sma_120":2437.67},{"date":"2025-05-30","open":2806,"high":2897,"low":2715,"close":2743,"volume":920659,"rsi_14":65.15,"sma_20":2567.25,"sma_60":2387.75,"sma_120":2439.33},{"date":"2025-06-02","open":2810,"high":3007,"low":2691,"close":2691,"volume":2392531,"rsi_14":61.26,"sma_20":2588.75,"sma_60":2395.25,"sma_120":2441.54},{"date":"2025-06-04","open":2681,"high":2729,"low":2633,"close":2676,"volume":325154,"rsi_14":60.33,"sma_20":2608.75,"sma_60":2402.83,"sma_120":2443.88},{"date":"2025-06-05","open":2786,"high":2882,"low":2648,"close":2676,"volume":1306792,"rsi_14":62.22,"sma_20":2632.25,"sma_60":2410.75,"sma_120":2445.46},{"date":"2025-06-09","open":2686,"high":2753,"low":2686,"close":2729,"volume":209112,"rsi_14":61.78,"sma_20":2658.75,"sma_60":2419.83,"sma_120":2448.54},{"date":"2025-06-10","open":2729,"high":2734,"low":2624,"close":2667,"volume":221468,"rsi_14":64.56,"sma_20":2684.25,"sma_60":2428.75,"sma_120":2451.92},{"date":"2025-06-11","open":2667,"high":2743,"low":2662,"close":2724,"volume":137637,"rsi_14":65.6,"sma_20":2711.5,"sma_60":2437.67,"sma_120":2456.42},{"date":"2025-06-12","open":2801,"high":3251,"low":2729,"close":2839,"volume":11709780,"rsi_14":59.31,"sma_20":2739.75,"sma_60":2448.92,"sma_120":2463.42},{"date":"2025-06-13","open":2839,"high":2873,"low":2681,"close":2681,"volume":782578,"rsi_14":53.25,"sma_20":2758.75,"sma_60":2456.75,"sma_120":2467.58},{"date":"2025-06-16","open":2691,"high":2791,"low":2547,"close":2719,"volume":529760,"rsi_14":47.75,"sma_20":2782.5,"sma_60":2465.33,"sma_120":2471.0},{"date":"2025-06-17","open":2739,"high":3102,"low":2676,"close":2758,"volume":3996809,"rsi_14":54.07,"sma_20":2804.5,"sma_60":2473.83,"sma_120":2474.79},{"date":"2025-06-18","open":2753,"high":2920,"low":2753,"close":2882,"volume":1014154,"rsi_14":41.78,"sma_20":2840.0,"sma_60":2485.17,"sma_120":2479.33},{"date":"2025-06-19","open":2873,"high":3141,"low":2796,"close":3098,"volume":2218967,"rsi_14":57.51,"sma_20":2886.25,"sma_60":2500.17,"sma_120":2485.46},{"date":"2025-06-20","open":3050,"high":3098,"low":2906,"close":2935,"volume":704812,"rsi_14":55.14,"sma_20":2904.75,"sma_60":2512.75,"sma_120":2490.0},{"date":"2025-06-23","open":2920,"high":3409,"low":2849,"close":3064,"volume":9069371,"rsi_14":63.14,"sma_20":2930.0,"sma_60":2528.0,"sma_120":2495.75},{"date":"2025-06-24","open":3064,"high":3179,"low":3016,"close":3035,"volume":1033875,"rsi_14":64.4,"sma_20":2943.25,"sma_60":2542.83,"sma_120":2501.88},{"date":"2025-06-25","open":3098,"high":3098,"low":2940,"close":2968,"volume":463759,"rsi_14":61.69,"sma_20":2959.75,"sma_60":2555.33,"sma_120":2508.17},{"date":"2025-06-26","open":2920,"high":3122,"low":2853,"close":2887,"volume":660738,"rsi_14":57.91,"sma_20":2951.25,"sma_60":2567.25,"sma_120":2513.67},{"date":"2025-06-27","open":2992,"high":3524,"low":2973,"close":3059,"volume":11440587,"rsi_14":61.39,"sma_20":2958.0,"sma_60":2582.75,"sma_120":2520.38},{"date":"2025-06-30","open":3078,"high":3208,"low":2978,"close":2978,"volume":1006357,"rsi_14":60.59,"sma_20":2966.5,"sma_60":2598.67,"sma_120":2526.88},{"date":"2025-07-01","open":2978,"high":3868,"low":2978,"close":3567,"volume":20593386,"rsi_14":71.05,"sma_20":3009.5,"sma_60":2622.75,"sma_120":2538.92},{"date":"2025-07-02","open":3385,"high":3524,"low":3313,"close":3481,"volume":3104707,"rsi_14":66.26,"sma_20":3050.75,"sma_60":2644.75,"sma_120":2549.79},{"date":"2025-07-03","open":3414,"high":3548,"low":3308,"close":3428,"volume":1770353,"rsi_14":70.0,"sma_20":3090.0,"sma_60":2666.83,"sma_120":2560.0},{"date":"2025-07-04","open":3404,"high":4113,"low":3404,"close":3658,"volume":19465530,"rsi_14":72.79,"sma_20":3141.25,"sma_60":2693.0,"sma_120":2571.96},{"date":"2025-07-07","open":3639,"high":3797,"low":3452,"close":3619,"volume":2942413,"rsi_14":70.93,"sma_20":3187.75,"sma_60":2721.33,"sma_120":2583.25},{"date":"2025-07-08","open":3514,"high":3581,"low":3481,"close":3485,"volume":910113,"rsi_14":64.58,"sma_20":3230.5,"sma_60":2746.58,"sma_120":2593.38},{"date":"2025-07-09","open":3452,"high":3476,"low":3371,"close":3423,"volume":590222,"rsi_14":58.5,"sma_20":3267.0,"sma_60":2772.5,"sma_120":2602.83},{"date":"2025-07-10","open":3399,"high":3418,"low":3265,"close":3284,"volume":565128,"rsi_14":59.24,"sma_20":3290.25,"sma_60":2793.42,"sma_120":2611.08},{"date":"2025-07-11","open":3280,"high":3361,"low":3256,"close":3265,"volume":345685,"rsi_14":55.65,"sma_20":3320.75,"sma_60":2812.75,"sma_120":2619.04},{"date":"2025-07-14","open":3380,"high":3672,"low":3318,"close":3347,"volume":2587924,"rsi_14":58.49,"sma_20":3353.5,"sma_60":2832.67,"sma_120":2626.21},{"date":"2025-07-15","open":3361,"high":3763,"low":3318,"close":3447,"volume":4367038,"rsi_14":62.82,"sma_20":3389.5,"sma_60":2853.42,"sma_120":2633.46},{"date":"2025-07-16","open":3414,"high":3519,"low":3332,"close":3428,"volume":671535,"rsi_14":64.99,"sma_20":3418.0,"sma_60":2874.83,"sma_120":2638.92},{"date":"2025-07-17","open":3447,"high":3619,"low":3366,"close":3366,"volume":1026327,"rsi_14":59.04,"sma_20":3432.0,"sma_60":2895.0,"sma_120":2644.5},{"date":"2025-07-18","open":3337,"high":3385,"low":3308,"close":3332,"volume":248970,"rsi_14":60.76,"sma_20":3452.75,"sma_60":2914.08,"sma_120":2649.33},{"date":"2025-07-21","open":3337,"high":3447,"low":3337,"close":3375,"volume":284740,"rsi_14":41.3,"sma_20":3469.0,"sma_60":2933.42,"sma_120":2656.08},{"date":"2025-07-22","open":3380,"high":3380,"low":3088,"close":3126,"volume":538488,"rsi_14":35.98,"sma_20":3473.75,"sma_60":2948.67,"sma_120":2660.67},{"date":"2025-07-23","open":3126,"high":3792,"low":3059,"close":3246,"volume":14016345,"rsi_14":43.17,"sma_20":3488.25,"sma_60":2965.75,"sma_120":2666.04},{"date":"2025-07-24","open":3246,"high":3390,"low":3184,"close":3189,"volume":898197,"rsi_14":29.75,"sma_20":3504.0,"sma_60":2981.25,"sma_120":2671.17},{"date":"2025-07-25","open":3222,"high":3677,"low":3189,"close":3399,"volume":5250604,"rsi_14":41.73,"sma_20":3521.75,"sma_60":2999.33,"sma_120":2678.42},{"date":"2025-07-28","open":3399,"high":3428,"low":3275,"close":3304,"volume":581239,"rsi_14":42.96,"sma_20":3538.75,"sma_60":3016.75,"sma_120":2685.58},{"date":"2025-07-29","open":3304,"high":3327,"low":3198,"close":3203,"volume":361662,"rsi_14":41.73,"sma_20":3519.75,"sma_60":3032.17,"sma_120":2692.96},{"date":"2025-07-30","open":3189,"high":3418,"low":3150,"close":3213,"volume":735328,"rsi_14":47.01,"sma_20":3505.75,"sma_60":3048.42,"sma_120":2699.88},{"date":"2025-07-31","open":3213,"high":3342,"low":3198,"close":3208,"volume":236855,"rsi_14":47.58,"sma_20":3494.25,"sma_60":3064.33,"sma_120":2706.29},{"date":"2025-08-01","open":3222,"high":3227,"low":2978,"close":3007,"volume":348476,"rsi_14":37.0,"sma_20":3460.25,"sma_60":3077.92,"sma_120":2711.12},{"date":"2025-08-04","open":3059,"high":3141,"low":2968,"close":3083,"volume":166474,"rsi_14":35.82,"sma_20":3432.25,"sma_60":3092.92,"sma_120":2717.12},{"date":"2025-08-05","open":3083,"high":3165,"low":3083,"close":3112,"volume":130362,"rsi_14":37.78,"sma_20":3412.75,"sma_60":3109.17,"sma_120":2723.54},{"date":"2025-08-06","open":3107,"high":3184,"low":3107,"close":3160,"volume":172168,"rsi_14":41.95,"sma_20":3399.0,"sma_60":3125.83,"sma_120":2730.25},{"date":"2025-08-07","open":3165,"high":3174,"low":3107,"close":3122,"volume":124612,"rsi_14":41.79,"sma_20":3390.5,"sma_60":3140.17,"sma_120":2737.25},{"date":"2025-08-08","open":3165,"high":3184,"low":3112,"close":3136,"volume":152601,"rsi_14":40.46,"sma_20":3383.75,"sma_60":3154.42,"sma_120":2744.54},{"date":"2025-08-11","open":3136,"high":3155,"low":3069,"close":3102,"volume":169127,"rsi_14":48.85,"sma_20":3371.0,"sma_60":3169.0,"sma_120":2751.92},{"date":"2025-08-12","open":3107,"high":3155,"low":3016,"close":3040,"volume":132417,"rsi_14":39.51,"sma_20":3349.75,"sma_60":3181.25,"sma_120":2758.42},{"date":"2025-08-13","open":3045,"high":3064,"low":2973,"close":2997,"volume":112178,"rsi_14":40.1,"sma_20":3327.25,"sma_60":3195.08,"sma_120":2764.17},{"date":"2025-08-14","open":2997,"high":3064,"low":2978,"close":3007,"volume":112008,"rsi_14":24.38,"sma_20":3308.5,"sma_60":3208.92,"sma_120":2769.0},{"date":"2025-08-18","open":3007,"high":3011,"low":2873,"close":2930,"volume":99128,"rsi_14":25.0,"sma_20":3287.5,"sma_60":3215.0,"sma_120":2773.54},{"date":"2025-08-19","open":2930,"high":2944,"low":2853,"close":2906,"volume":121561,"rsi_14":27.86,"sma_20":3263.0,"sma_60":3220.67,"sma_120":2777.71},{"date":"2025-08-20","open":2873,"high":2873,"low":2767,"close":2825,"volume":183024,"rsi_14":23.87,"sma_20":3247.25,"sma_60":3221.42,"sma_120":2781.62},{"date":"2025-08-21","open":2830,"high":3093,"low":2825,"close":2892,"volume":556164,"rsi_14":30.36,"sma_20":3228.75,"sma_60":3225.58,"sma_120":2786.21},{"date":"2025-08-22","open":2897,"high":3031,"low":2897,"close":2959,"volume":177441,"rsi_14":46.43,"sma_20":3216.75,"sma_60":3224.0,"sma_120":2791.08},{"date":"2025-08-25","open":2930,"high":3016,"low":2930,"close":2964,"volume":114125,"rsi_14":40.0,"sma_20":3194.0,"sma_60":3224.58,"sma_120":2796.33},{"date":"2025-08-26","open":2964,"high":2978,"low":2930,"close":2940,"volume":51586,"rsi_14":35.48,"sma_20":3175.0,"sma_60":3226.75,"sma_120":2802.25},{"date":"2025-08-27","open":2930,"high":2949,"low":2892,"close":2897,"volume":44964,"rsi_14":27.64,"sma_20":3159.0,"sma_60":3229.42,"sma_120":2808.58},{"date":"2025-08-28","open":2906,"high":2997,"low":2897,"close":2973,"volume":67720,"rsi_14":38.17,"sma_20":3146.5,"sma_60":3234.33,"sma_120":2814.79},{"date":"2025-08-29","open":2949,"high":2997,"low":2897,"close":2901,"volume":67389,"rsi_14":32.87,"sma_20":3130.5,"sma_60":3238.25,"sma_120":2820.54},{"date":"2025-09-01","open":2920,"high":3045,"low":2892,"close":2930,"volume":164025,"rsi_14":37.32,"sma_20":3126.5,"sma_60":3242.67,"sma_120":2826.71},{"date":"2025-09-02","open":2916,"high":2944,"low":2882,"close":2920,"volume":98558,"rsi_14":40.46,"sma_20":3118.0,"sma_60":3246.0,"sma_120":2832.92},{"date":"2025-09-03","open":2920,"high":2954,"low":2877,"close":2887,"volume":68015,"rsi_14":41.09,"sma_20":3106.25,"sma_60":3249.83,"sma_120":2839.29},{"date":"2025-09-04","open":2882,"high":3002,"low":2877,"close":2988,"volume":126633,"rsi_14":48.65,"sma_20":3097.25,"sma_60":3254.42,"sma_120":2846.04},{"date":"2025-09-05","open":2988,"high":2988,"low":2940,"close":2968,"volume":53264,"rsi_14":52.94,"sma_20":3089.25,"sma_60":3256.67,"sma_120":2852.79},{"date":"2025-09-08","open":2964,"high":2964,"low":2897,"close":2920,"volume":60698,"rsi_14":51.06,"sma_20":3078.0,"sma_60":3260.83,"sma_120":2858.79},{"date":"2025-09-09","open":2901,"high":2992,"low":2901,"close":2925,"volume":89177,"rsi_14":58.4,"sma_20":3068.75,"sma_60":3264.42,"sma_120":2864.88},{"date":"2025-09-10","open":2988,"high":3059,"low":2964,"close":3035,"volume":160630,"rsi_14":61.19,"sma_20":3068.5,"sma_60":3269.25,"sma_120":2871.54},{"date":"2025-09-11","open":3040,"high":3093,"low":2992,"close":2992,"volume":134413,"rsi_14":52.71,"sma_20":3068.25,"sma_60":3271.17,"sma_120":2878.17},{"date":"2025-09-12","open":3040,"high":3040,"low":2949,"close":2968,"volume":97763,"rsi_14":50.38,"sma_20":3066.25,"sma_60":3268.92,"sma_120":2884.54},{"date":"2025-09-15","open":2968,"high":3011,"low":2925,"close":2940,"volume":88028,"rsi_14":50.0,"sma_20":3066.75,"sma_60":3269.0,"sma_120":2890.88},{"date":"2025-09-16","open":2949,"high":3246,"low":2949,"close":3016,"volume":2724705,"rsi_14":58.87,"sma_20":3072.5,"sma_60":3268.17,"sma_120":2898.08},{"date":"2025-09-17","open":3011,"high":3011,"low":2949,"close":2949,"volume":190992,"rsi_14":48.2,"sma_20":3079.0,"sma_60":3266.67,"sma_120":2904.75},{"date":"2025-09-18","open":2973,"high":3079,"low":2973,"close":3035,"volume":256026,"rsi_14":59.57,"sma_20":3086.25,"sma_60":3267.75,"sma_120":2911.54},{"date":"2025-09-19","open":3165,"high":3480,"low":3100,"close":3300,"volume":1959367,"rsi_14":64.81,"sma_20":3096.75,"sma_60":3272.5,"sma_120":2919.88},{"date":"2025-09-22","open":3203,"high":3217,"low":3078,"close":3112,"volume":340376,"rsi_14":61.76,"sma_20":3104.5,"sma_60":3273.42,"sma_120":2928.08},{"date":"2025-09-23","open":3112,"high":3169,"low":3055,"close":3074,"volume":205224,"rsi_14":61.4,"sma_20":3111.5,"sma_60":3275.08,"sma_120":2936.88},{"date":"2025-09-24","open":3078,"high":3160,"low":3026,"close":3040,"volume":205750,"rsi_14":53.5,"sma_20":3119.0,"sma_60":3265.92,"sma_120":2944.33},{"date":"2025-09-25","open":3026,"high":3055,"low":2992,"close":3007,"volume":108055,"rsi_14":52.5,"sma_20":3120.75,"sma_60":3257.67,"sma_120":2951.21},{"date":"2025-09-26","open":3021,"high":3021,"low":2882,"close":2925,"volume":153630,"rsi_14":50.3,"sma_20":3122.0,"sma_60":3248.92,"sma_120":2957.88},{"date":"2025-09-29","open":2925,"high":2978,"low":2911,"close":2964,"volume":87573,"rsi_14":52.3,"sma_20":3123.75,"sma_60":3236.83,"sma_120":2964.92},{"date":"2025-09-30","open":2964,"high":2964,"low":2844,"close":2858,"volume":117367,"rsi_14":39.31,"sma_20":3120.5,"sma_60":3223.58,"sma_120":2972.46},{"date":"2025-10-01","open":2863,"high":2892,"low":2839,"close":2858,"volume":80908,"rsi_14":41.46,"sma_20":3119.0,"sma_60":3212.67,"sma_120":2979.62},{"date":"2025-10-02","open":2858,"high":2921,"low":2834,"close":2897,"volume":81013,"rsi_14":45.18,"sma_20":3114.0,"sma_60":3203.42,"sma_120":2987.96},{"date":"2025-10-10","open":2887,"high":2978,"low":2825,"close":2935,"volume":107721,"rsi_14":49.7,"sma_20":3112.25,"sma_60":3197.33,"sma_120":2995.38},{"date":"2025-10-13","open":2892,"high":2978,"low":2868,"close":2949,"volume":73472,"rsi_14":45.51,"sma_20":3113.75,"sma_60":3191.83,"sma_120":3002.29},{"date":"2025-10-14","open":2949,"high":3016,"low":2897,"close":2911,"volume":86372,"rsi_14":47.33,"sma_20":3113.0,"sma_60":3184.25,"sma_120":3008.46},{"date":"2025-10-15","open":2959,"high":3011,"low":2925,"close":2992,"volume":102566,"rsi_14":47.33,"sma_20":3110.75,"sma_60":3176.33,"sma_120":3014.88},{"date":"2025-10-16","open":3026,"high":3035,"low":2944,"close":2949,"volume":106360,"rsi_14":33.33,"sma_20":3108.5,"sma_60":3168.0,"sma_120":3021.42},{"date":"2025-10-17","open":2949,"high":2954,"low":2849,"close":2863,"volume":157843,"rsi_14":31.43,"sma_20":3103.0,"sma_60":3159.25,"sma_120":3027.12},{"date":"2025-10-20","open":2839,"high":2940,"low":2820,"close":2853,"volume":101109,"rsi_14":32.84,"sma_20":3098.5,"sma_60":3150.92,"sma_120":3032.5},{"date":"2025-10-21","open":2863,"high":2916,"low":2830,"close":2834,"volume":109131,"rsi_14":33.59,"sma_20":3089.0,"sma_60":3141.5,"sma_120":3037.46},{"date":"2025-10-22","open":2834,"high":2834,"low":2753,"close":2796,"volume":114291,"rsi_14":33.33,"sma_20":3081.0,"sma_60":3135.75,"sma_120":3042.21},{"date":"2025-10-23","open":2791,"high":2815,"low":2734,"close":2743,"volume":90687,"rsi_14":34.92,"sma_20":3066.0,"sma_60":3127.0,"sma_120":3046.38},{"date":"2025-10-24","open":2748,"high":2777,"low":2681,"close":2705,"volume":117002,"rsi_14":28.57,"sma_20":3042.25,"sma_60":3118.58,"sma_120":3049.92},{"date":"2025-10-27","open":2686,"high":2729,"low":2676,"close":2686,"volume":96120,"rsi_14":33.33,"sma_20":3020.0,"sma_60":3106.17,"sma_120":3052.75},{"date":"2025-10-28","open":2676,"high":2743,"low":2667,"close":2686,"volume":83350,"rsi_14":33.33,"sma_20":2999.75,"sma_60":3095.42,"sma_120":3056.08},{"date":"2025-10-29","open":2700,"high":2700,"low":2585,"close":2628,"volume":148287,"rsi_14":25.66,"sma_20":2978.25,"sma_60":3085.42,"sma_120":3058.79},{"date":"2025-10-30","open":2628,"high":2633,"low":2528,"close":2542,"volume":122154,"rsi_14":16.39,"sma_20":2954.0,"sma_60":3073.75,"sma_120":3061.08},{"date":"2025-10-31","open":2566,"high":2566,"low":2490,"close":2528,"volume":96600,"rsi_14":13.93,"sma_20":2933.25,"sma_60":3061.92,"sma_120":3063.12},{"date":"2025-11-03","open":2528,"high":2576,"low":2485,"close":2509,"volume":78538,"rsi_14":14.41,"sma_20":2909.5,"sma_60":3053.25,"sma_120":3065.58},{"date":"2025-11-04","open":2490,"high":2547,"low":2466,"close":2490,"volume":66759,"rsi_14":0.0,"sma_20":2890.25,"sma_60":3042.92,"sma_120":3067.92},{"date":"2025-11-05","open":2490,"high":2490,"low":2317,"close":2418,"volume":120067,"rsi_14":0.0,"sma_20":2867.25,"sma_60":3030.83,"sma_120":3070.0},{"date":"2025-11-06","open":2423,"high":2490,"low":2399,"close":2432,"volume":58264,"rsi_14":3.12,"sma_20":2843.25,"sma_60":3018.17,"sma_120":3072.0},{"date":"2025-11-07","open":2432,"high":2432,"low":2308,"close":2356,"volume":47432,"rsi_14":2.73,"sma_20":2813.0,"sma_60":3004.83,"sma_120":3072.5},{"date":"2025-11-10","open":2317,"high":2533,"low":2317,"close":2499,"volume":64417,"rsi_14":24.26,"sma_20":2789.5,"sma_60":2993.75,"sma_120":3074.08},{"date":"2025-11-11","open":2499,"high":2537,"low":2384,"close":2413,"volume":38951,"rsi_14":22.6,"sma_20":2763.5,"sma_60":2981.75,"sma_120":3075.38},{"date":"2025-11-12","open":2413,"high":2533,"low":2394,"close":2475,"volume":27176,"rsi_14":31.08,"sma_20":2736.5,"sma_60":2971.92,"sma_120":3076.58},{"date":"2025-11-13","open":2475,"high":2490,"low":2399,"close":2451,"volume":25404,"rsi_14":31.72,"sma_20":2710.5,"sma_60":2962.42,"sma_120":3078.75},{"date":"2025-11-14","open":2451,"high":2504,"low":2394,"close":2427,"volume":31946,"rsi_14":31.51,"sma_20":2687.75,"sma_60":2952.33,"sma_120":3080.62},{"date":"2025-11-17","open":2427,"high":2470,"low":2384,"close":2423,"volume":21589,"rsi_14":31.29,"sma_20":2665.25,"sma_60":2943.5,"sma_120":3079.25},{"date":"2025-11-18","open":2408,"high":2542,"low":2403,"close":2466,"volume":65945,"rsi_14":38.19,"sma_20":2646.0,"sma_60":2935.83,"sma_120":3078.25},{"date":"2025-11-19","open":2518,"high":2537,"low":2427,"close":2475,"volume":45194,"rsi_14":44.53,"sma_20":2629.25,"sma_60":2929.75,"sma_120":3075.58},{"date":"2025-11-20","open":2480,"high":2537,"low":2480,"close":2523,"volume":29383,"rsi_14":49.63,"sma_20":2617.75,"sma_60":2923.33,"sma_120":3074.46},{"date":"2025-11-21","open":2518,"high":2518,"low":2356,"close":2490,"volume":51493,"rsi_14":48.55,"sma_20":2606.5,"sma_60":2915.17,"sma_120":3069.58},{"date":"2025-11-24","open":2490,"high":2490,"low":2375,"close":2384,"volume":44069,"rsi_14":42.95,"sma_20":2590.75,"sma_60":2905.08,"sma_120":3064.83},{"date":"2025-11-25","open":2432,"high":2437,"low":2322,"close":2341,"volume":41246,"rsi_14":44.67,"sma_20":2572.75,"sma_60":2894.67,"sma_120":3060.71},{"date":"2025-11-26","open":2322,"high":2394,"low":2322,"close":2370,"volume":21323,"rsi_14":45.75,"sma_20":2559.25,"sma_60":2885.5,"sma_120":3057.46},{"date":"2025-11-27","open":2370,"high":2432,"low":2327,"close":2365,"volume":18195,"rsi_14":50.72,"sma_20":2550.0,"sma_60":2874.92,"sma_120":3054.62},{"date":"2025-11-28","open":2379,"high":2423,"low":2322,"close":2423,"volume":26915,"rsi_14":43.33,"sma_20":2544.5,"sma_60":2866.58,"sma_120":3052.42},{"date":"2025-12-01","open":2427,"high":2447,"low":2365,"close":2389,"volume":20838,"rsi_14":47.71,"sma_20":2538.25,"sma_60":2857.17,"sma_120":3049.92},{"date":"2025-12-02","open":2394,"high":2442,"low":2356,"close":2399,"volume":13486,"rsi_14":41.84,"sma_20":2533.5,"sma_60":2848.08,"sma_120":3047.04},{"date":"2025-12-03","open":2447,"high":2447,"low":2384,"close":2408,"volume":46394,"rsi_14":45.26,"sma_20":2533.0,"sma_60":2839.75,"sma_120":3044.79},{"date":"2025-12-04","open":2423,"high":2447,"low":2336,"close":2356,"volume":51336,"rsi_14":42.57,"sma_20":2529.0,"sma_60":2828.75,"sma_120":3041.58},{"date":"2025-12-05","open":2356,"high":2403,"low":2336,"close":2403,"volume":26578,"rsi_14":48.18,"sma_20":2531.5,"sma_60":2818.92,"sma_120":3037.79},{"date":"2025-12-08","open":2403,"high":2408,"low":2360,"close":2375,"volume":28013,"rsi_14":41.12,"sma_20":2525.0,"sma_60":2809.42,"sma_120":3035.12},{"date":"2025-12-09","open":2394,"high":2394,"low":2356,"close":2379,"volume":8470,"rsi_14":40.57,"sma_20":2523.25,"sma_60":2799.92,"sma_120":3032.17},{"date":"2025-12-10","open":2379,"high":2389,"low":2356,"close":2375,"volume":22906,"rsi_14":34.02,"sma_20":2518.0,"sma_60":2788.42,"sma_120":3028.83},{"date":"2025-12-11","open":2365,"high":2413,"low":2365,"close":2379,"volume":35386,"rsi_14":37.36,"sma_20":2514.25,"sma_60":2777.75,"sma_120":3024.46},{"date":"2025-12-12","open":2399,"high":2447,"low":2360,"close":2413,"volume":38712,"rsi_14":53.95,"sma_20":2513.5,"sma_60":2768.08,"sma_120":3018.5},{"date":"2025-12-15","open":2432,"high":2432,"low":2394,"close":2394,"volume":23107,"rsi_14":57.75,"sma_20":2512.0,"sma_60":2758.58,"sma_120":3013.79},{"date":"2025-12-16","open":2394,"high":2451,"low":2317,"close":2341,"volume":58700,"rsi_14":46.05,"sma_20":2505.5,"sma_60":2746.83,"sma_120":3007.5},{"date":"2025-12-17","open":2327,"high":2356,"low":2308,"close":2327,"volume":45427,"rsi_14":44.87,"sma_20":2497.75,"sma_60":2736.0,"sma_120":3001.33},{"date":"2025-12-18","open":2303,"high":2336,"low":2269,"close":2293,"volume":35010,"rsi_14":31.51,"sma_20":2485.75,"sma_60":2723.17,"sma_120":2995.46},{"date":"2025-12-19","open":2293,"high":2332,"low":2274,"close":2293,"volume":35296,"rsi_14":34.85,"sma_20":2475.5,"sma_60":2708.08,"sma_120":2990.29},{"date":"2025-12-22","open":2293,"high":2341,"low":2293,"close":2341,"volume":21432,"rsi_14":41.89,"sma_20":2473.25,"sma_60":2694.67,"sma_120":2984.04},{"date":"2025-12-23","open":2322,"high":2341,"low":2255,"close":2265,"volume":55015,"rsi_14":32.95,"sma_20":2469.25,"sma_60":2680.58,"sma_120":2977.83},{"date":"2025-12-24","open":2298,"high":2298,"low":2245,"close":2269,"volume":19069,"rsi_14":38.46,"sma_20":2464.0,"sma_60":2667.17,"sma_120":2966.54},{"date":"2025-12-26","open":2250,"high":2274,"low":2236,"close":2255,"volume":22274,"rsi_14":28.17,"sma_20":2458.25,"sma_60":2654.08,"sma_120":2955.88},{"date":"2025-12-29","open":2325,"high":2355,"low":2300,"close":2335,"volume":19290,"rsi_14":28.99,"sma_20":2448.5,"sma_60":2642.08,"sma_120":2945.5},{"date":"2025-12-30","open":2330,"high":2360,"low":2300,"close":2310,"volume":30329,"rsi_14":26.03,"sma_20":2439.25,"sma_60":2629.0,"sma_120":2932.92},{"date":"2026-01-02","open":2310,"high":2375,"low":2305,"close":2330,"volume":37088,"rsi_14":30.26,"sma_20":2430.5,"sma_60":2618.08,"sma_120":2920.83},{"date":"2026-01-05","open":2335,"high":2400,"low":2330,"close":2385,"volume":31683,"rsi_14":38.37,"sma_20":2424.0,"sma_60":2608.08,"sma_120":2910.38},{"date":"2026-01-06","open":2395,"high":2410,"low":2355,"close":2370,"volume":27105,"rsi_14":31.71,"sma_20":2419.5,"sma_60":2597.25,"sma_120":2900.33},{"date":"2026-01-07","open":2370,"high":2370,"low":2300,"close":2335,"volume":38324,"rsi_14":30.59,"sma_20":2410.75,"sma_60":2585.08,"sma_120":2891.21},{"date":"2026-01-08","open":2345,"high":2345,"low":2230,"close":2245,"volume":78642,"rsi_14":28.26,"sma_20":2399.0,"sma_60":2571.17,"sma_120":2881.5},{"date":"2026-01-09","open":2245,"high":2265,"low":2200,"close":2255,"volume":26238,"rsi_14":30.77,"sma_20":2387.5,"sma_60":2558.08,"sma_120":2871.17},{"date":"2026-01-12","open":2245,"high":2285,"low":2195,"close":2265,"volume":40486,"rsi_14":34.88,"sma_20":2376.75,"sma_60":2543.75,"sma_120":2860.04},{"date":"2026-01-13","open":2265,"high":2280,"low":2120,"close":2220,"volume":90165,"rsi_14":31.58,"sma_20":2363.5,"sma_60":2529.42,"sma_120":2848.71},{"date":"2026-01-14","open":2245,"high":2280,"low":2205,"close":2280,"volume":49757,"rsi_14":32.99,"sma_20":2351.5,"sma_60":2517.58,"sma_120":2838.42},{"date":"2026-01-15","open":2280,"high":2280,"low":2200,"close":2225,"volume":31714,"rsi_14":34.78,"sma_20":2337.75,"sma_60":2505.0,"sma_120":2827.96},{"date":"2026-01-16","open":2230,"high":2295,"low":2180,"close":2240,"volume":50638,"rsi_14":36.17,"sma_20":2327.5,"sma_60":2493.0,"sma_120":2817.25},{"date":"2026-01-19","open":2240,"high":2240,"low":2120,"close":2185,"volume":41657,"rsi_14":34.69,"sma_20":2307.5,"sma_60":2470.33,"sma_120":2808.25},{"date":"2026-01-20","open":2185,"high":2645,"low":2140,"close":2440,"volume":1421477,"rsi_14":59.03,"sma_20":2309.75,"sma_60":2463.92,"sma_120":2800.33},{"date":"2026-01-21","open":2430,"high":2505,"low":2330,"close":2340,"volume":256424,"rsi_14":50.62,"sma_20":2304.5,"sma_60":2456.17,"sma_120":2792.08},{"date":"2026-01-22","open":2390,"high":2415,"low":2280,"close":2300,"volume":116916,"rsi_14":44.59,"sma_20":2301.25,"sma_60":2447.75,"sma_120":2781.67},{"date":"2026-01-23","open":2285,"high":2340,"low":2220,"close":2340,"volume":106785,"rsi_14":48.15,"sma_20":2299.75,"sma_60":2441.0,"sma_120":2772.42},{"date":"2026-01-26","open":2320,"high":2435,"low":2290,"close":2435,"volume":156576,"rsi_14":55.75,"sma_20":2303.75,"sma_60":2437.33,"sma_120":2764.83},{"date":"2026-01-27","open":2610,"high":3160,"low":2510,"close":2525,"volume":3727667,"rsi_14":66.09,"sma_20":2313.25,"sma_60":2435.42,"sma_120":2757.92},{"date":"2026-01-28","open":2490,"high":2555,"low":2480,"close":2480,"volume":294766,"rsi_14":62.43,"sma_20":2321.75,"sma_60":2433.08,"sma_120":2750.67},{"date":"2026-01-29","open":2485,"high":2600,"low":2480,"close":2530,"volume":297973,"rsi_14":64.02,"sma_20":2331.75,"sma_60":2431.92,"sma_120":2745.58},{"date":"2026-01-30","open":2530,"high":2540,"low":2450,"close":2480,"volume":124171,"rsi_14":63.68,"sma_20":2336.5,"sma_60":2431.17,"sma_120":2739.42},{"date":"2026-02-02","open":2480,"high":2520,"low":2375,"close":2375,"volume":124404,"rsi_14":54.77,"sma_20":2336.75,"sma_60":2428.42,"sma_120":2732.12},{"date":"2026-02-03","open":2385,"high":2510,"low":2385,"close":2505,"volume":86079,"rsi_14":63.08,"sma_20":2345.25,"sma_60":2429.17,"sma_120":2725.5},{"date":"2026-02-04","open":2590,"high":2645,"low":2515,"close":2535,"volume":275184,"rsi_14":63.59,"sma_20":2359.75,"sma_60":2434.08,"sma_120":2719.46},{"date":"2026-02-05","open":2500,"high":2645,"low":2490,"close":2540,"volume":197894,"rsi_14":63.76,"sma_20":2374.0,"sma_60":2432.92,"sma_120":2713.33},{"date":"2026-02-06","open":2545,"high":2580,"low":2330,"close":2490,"volume":163945,"rsi_14":64.06,"sma_20":2385.25,"sma_60":2432.42,"sma_120":2707.08},{"date":"2026-02-09","open":2500,"high":2590,"low":2500,"close":2535,"volume":86225,"rsi_14":55.43,"sma_20":2401.0,"sma_60":2431.58,"sma_120":2701.75},{"date":"2026-02-10","open":2540,"high":2580,"low":2515,"close":2580,"volume":79811,"rsi_14":64.63,"sma_20":2416.0,"sma_60":2431.92,"sma_120":2697.17},{"date":"2026-02-11","open":2590,"high":2650,"low":2570,"close":2610,"volume":225194,"rsi_14":69.14,"sma_20":2435.25,"sma_60":2433.17,"sma_120":2692.75},{"date":"2026-02-12","open":2615,"high":2635,"low":2535,"close":2565,"volume":91290,"rsi_14":63.8,"sma_20":2451.5,"sma_60":2433.75,"sma_120":2688.62},{"date":"2026-02-13","open":2565,"high":3125,"low":2530,"close":2805,"volume":5118516,"rsi_14":69.27,"sma_20":2479.75,"sma_60":2437.58,"sma_120":2686.71},{"date":"2026-02-19","open":2825,"high":2850,"low":2755,"close":2775,"volume":500907,"rsi_14":63.89,"sma_20":2509.25,"sma_60":2440.75,"sma_120":2685.25},{"date":"2026-02-20","open":2770,"high":2955,"low":2710,"close":2805,"volume":1232007,"rsi_14":68.36,"sma_20":2527.5,"sma_60":2443.58,"sma_120":2683.46},{"date":"2026-02-23","open":2830,"high":2890,"low":2790,"close":2825,"volume":331722,"rsi_14":67.25,"sma_20":2551.75,"sma_60":2447.33,"sma_120":2681.25},{"date":"2026-02-24","open":2825,"high":2825,"low":2740,"close":2785,"volume":215332,"rsi_14":68.05,"sma_20":2576.0,"sma_60":2452.25,"sma_120":2678.67},{"date":"2026-02-25","open":2790,"high":2840,"low":2750,"close":2755,"volume":158279,"rsi_14":74.68,"sma_20":2596.75,"sma_60":2457.42,"sma_120":2676.04},{"date":"2026-02-26","open":2760,"high":2780,"low":2655,"close":2660,"volume":211825,"rsi_14":60.54,"sma_20":2605.75,"sma_60":2412.33,"sma_120":2446.25},{"date":"2026-02-27","open":2660,"high":2685,"low":2590,"close":2595,"volume":159857,"rsi_14":53.9,"sma_20":2611.5,"sma_60":2462.58,"sma_120":2668.75},{"date":"2026-03-03","open":2530,"high":2590,"low":2445,"close":2445,"volume":225194,"rsi_14":44.81,"sma_20":2609.75,"sma_60":2461.17,"sma_120":2663.88},{"date":"2026-03-04","open":2400,"high":2400,"low":2100,"close":2155,"volume":382193,"rsi_14":35.5,"sma_20":2591.0,"sma_60":2455.5,"sma_120":2656.33},{"date":"2026-03-05","open":2295,"high":2390,"low":2265,"close":2370,"volume":134562,"rsi_14":43.77,"sma_20":2585.5,"sma_60":2453.25,"sma_120":2650.67},{"date":"2026-03-06","open":2350,"high":2430,"low":2335,"close":2420,"volume":98550,"rsi_14":43.98,"sma_20":2587.75,"sma_60":2451.67,"sma_120":2645.71},{"date":"2026-03-09","open":2405,"high":2405,"low":2205,"close":2335,"volume":78640,"rsi_14":40.07,"sma_20":2579.25,"sma_60":2449.58,"sma_120":2639.17},{"date":"2026-03-10","open":2370,"high":2490,"low":2370,"close":2475,"volume":92727,"rsi_14":46.96,"sma_20":2576.25,"sma_60":2449.0,"sma_120":2633.96},{"date":"2026-03-11","open":2475,"high":2550,"low":2430,"close":2500,"volume":112711,"rsi_14":37.94,"sma_20":2574.25,"sma_60":2449.33,"sma_120":2629.38},{"date":"2026-03-12","open":2500,"high":2610,"low":2465,"close":2565,"volume":93290,"rsi_14":41.92,"sma_20":2578.0,"sma_60":2450.67,"sma_120":2625.29},{"date":"2026-03-13","open":2495,"high":2575,"low":2350,"close":2485,"volume":81610,"rsi_14":38.15,"sma_20":2575.5,"sma_60":2450.75,"sma_120":2619.58},{"date":"2026-03-16","open":2505,"high":2755,"low":2480,"close":2610,"volume":469399,"rsi_14":42.61,"sma_20":2577.0,"sma_60":2431.67,"sma_120":2434.33},{"date":"2026-03-17","open":2630,"high":2790,"low":2615,"close":2680,"volume":314077,"rsi_14":46.46,"sma_20":2580.5,"sma_60":2455.5,"sma_120":2611.79},{"date":"2026-03-18","open":2770,"high":2770,"low":2710,"close":2740,"volume":180586,"rsi_14":49.5,"sma_20":2589.25,"sma_60":2459.5,"sma_120":2609.04},{"date":"2026-03-19","open":2740,"high":2885,"low":2690,"close":2855,"volume":460918,"rsi_14":56.35,"sma_20":2591.75,"sma_60":2466.33,"sma_120":2606.58},{"date":"2026-03-20","open":2885,"high":3025,"low":2830,"close":2940,"volume":538932,"rsi_14":61.09,"sma_20":2600.0,"sma_60":2474.83,"sma_120":2605.42},{"date":"2026-03-23","open":2940,"high":3555,"low":2910,"close":3300,"volume":4375758,"rsi_14":74.22,"sma_20":2624.75,"sma_60":2489.92,"sma_120":2606.54},{"date":"2026-03-24","open":3310,"high":3325,"low":3030,"close":3100,"volume":738131,"rsi_14":78.21,"sma_20":2638.5,"sma_60":2501.67,"sma_120":2604.88},{"date":"2026-03-25","open":3105,"high":3155,"low":2920,"close":2980,"volume":599317,"rsi_14":69.3,"sma_20":2648.25,"sma_60":2510.58,"sma_120":2602.62},{"date":"2026-03-26","open":3010,"high":3065,"low":2860,"close":2900,"volume":422330,"rsi_14":64.91,"sma_20":2655.5,"sma_60":2519.5,"sma_120":2600.04},{"date":"2026-03-27","open":2780,"high":2875,"low":2750,"close":2805,"volume":228669,"rsi_14":64.51,"sma_20":2662.75,"sma_60":2526.75,"sma_120":2596.96},{"date":"2026-03-30","open":2795,"high":2810,"low":2670,"close":2750,"volume":155464,"rsi_14":58.96,"sma_20":2670.5,"sma_60":2533.33,"sma_120":2593.71},{"date":"2026-03-31","open":2730,"high":2755,"low":2610,"close":2645,"volume":205111,"rsi_14":54.49,"sma_20":2680.5,"sma_60":2538.5,"sma_120":2590.29},{"date":"2026-04-01","open":2750,"high":2750,"low":2680,"close":2720,"volume":145790,"rsi_14":54.77,"sma_20":2708.75,"sma_60":2545.33,"sma_120":2587.17},{"date":"2026-04-02","open":2755,"high":2775,"low":2535,"close":2540,"volume":179972,"rsi_14":51.59,"sma_20":2717.25,"sma_60":2548.83,"sma_120":2583.46},{"date":"2026-04-03","open":2555,"high":2695,"low":2555,"close":2660,"volume":153771,"rsi_14":51.45,"sma_20":2729.25,"sma_60":2553.42,"sma_120":2580.75},{"date":"2026-04-06","open":2745,"high":2755,"low":2610,"close":2655,"volume":153331,"rsi_14":49.24,"sma_20":2745.25,"sma_60":2558.17,"sma_120":2577.71},{"date":"2026-04-07","open":2655,"high":2680,"low":2535,"close":2535,"volume":139344,"rsi_14":44.02,"sma_20":2748.25,"sma_60":2561.5,"sma_120":2573.29},{"date":"2026-04-08","open":2555,"high":2705,"low":2555,"close":2685,"volume":120085,"rsi_14":45.14,"sma_20":2757.5,"sma_60":2568.83,"sma_120":2570.0},{"date":"2026-04-09","open":2680,"high":2680,"low":2575,"close":2585,"volume":94105,"rsi_14":39.94,"sma_20":2758.5,"sma_60":2574.33,"sma_120":2566.21},{"date":"2026-04-10","open":2595,"high":2705,"low":2595,"close":2700,"volume":129118,"rsi_14":30.26,"sma_20":2769.25,"sma_60":2581.58,"sma_120":2562.67},{"date":"2026-04-13","open":2700,"high":2790,"low":2620,"close":2790,"volume":141190,"rsi_14":39.01,"sma_20":2778.25,"sma_60":2591.08,"sma_120":2560.25},{"date":"2026-04-14","open":2820,"high":2825,"low":2715,"close":2775,"volume":119648,"rsi_14":42.15,"sma_20":2783.0,"sma_60":2599.33,"sma_120":2558.46},{"date":"2026-04-15","open":2780,"high":2805,"low":2705,"close":2790,"volume":118404,"rsi_14":45.56,"sma_20":2785.5,"sma_60":2608.75,"sma_120":2556.88},{"date":"2026-04-16","open":2800,"high":2935,"low":2790,"close":2900,"volume":277196,"rsi_14":53.78,"sma_20":2787.75,"sma_60":2619.75,"sma_120":2556.38},{"date":"2026-04-17","open":2950,"high":2950,"low":2785,"close":2785,"volume":172211,"rsi_14":51.33,"sma_20":2780.0,"sma_60":2629.75,"sma_120":2555.25},{"date":"2026-04-20","open":2790,"high":2835,"low":2770,"close":2795,"volume":97901,"rsi_14":56.15,"sma_20":2754.75,"sma_60":2635.67,"sma_120":2554.67},{"date":"2026-04-21","open":2815,"high":2865,"low":2745,"close":2745,"volume":98613,"rsi_14":51.05,"sma_20":2737.0,"sma_60":2642.42,"sma_120":2554.0},{"date":"2026-04-22","open":2740,"high":2760,"low":2685,"close":2695,"volume":104613,"rsi_14":57.28,"sma_20":2722.75,"sma_60":2649.0,"sma_120":2553.08},{"date":"2026-04-23","open":2705,"high":3210,"low":2705,"close":2945,"volume":2700858,"rsi_14":61.92,"sma_20":2725.0,"sma_60":2659.08,"sma_120":2554.25},{"date":"2026-04-24","open":2920,"high":3065,"low":2890,"close":2975,"volume":393392,"rsi_14":63.11,"sma_20":2733.5,"sma_60":2668.08,"sma_120":2556.17},{"date":"2026-04-27","open":3015,"high":3025,"low":2880,"close":2990,"volume":276521,"rsi_14":70.4,"sma_20":2745.5,"sma_60":2675.83,"sma_120":2558.96},{"date":"2026-04-28","open":3015,"high":3015,"low":2885,"close":2890,"volume":156763,"rsi_14":59.62,"sma_20":2757.75,"sma_60":2682.67,"sma_120":2561.04},{"date":"2026-04-29","open":2935,"high":2975,"low":2890,"close":2960,"volume":148510,"rsi_14":68.12,"sma_20":2769.75,"sma_60":2689.83,"sma_120":2518.67},{"date":"2026-04-30","open":2965,"high":3060,"low":2905,"close":2925,"volume":195376,"rsi_14":58.82,"sma_20":2833.5,"sma_60":2754.17,"sma_120":2694.04},{"date":"2026-05-04","open":2925,"high":3030,"low":2915,"close":2960,"volume":221366,"rsi_14":59.44,"sma_20":2804.0,"sma_60":2707.0,"sma_120":2570.21},{"date":"2026-05-06","open":2970,"high":3020,"low":2860,"close":2930,"volume":163300,"rsi_14":58.47,"sma_20":2817.75,"sma_60":2714.08,"sma_120":2573.46},{"date":"2026-05-07","open":2920,"high":2930,"low":2800,"close":2815,"volume":143019,"rsi_14":51.23,"sma_20":2831.75,"sma_60":2718.75,"sma_120":2576.42},{"date":"2026-05-08","open":2815,"high":2910,"low":2730,"close":2820,"volume":77527,"rsi_14":45.6,"sma_20":2838.5,"sma_60":2723.42,"sma_120":2578.17},{"date":"2026-05-11","open":2830,"high":2830,"low":2600,"close":2620,"volume":305338,"rsi_14":41.71,"sma_20":2840.25,"sma_60":2725.58,"sma_120":2579.0},{"date":"2026-05-12","open":2620,"high":2655,"low":2420,"close":2480,"volume":229409,"rsi_14":36.0,"sma_20":2829.25,"sma_60":2724.67,"sma_120":2578.12},{"date":"2026-05-13","open":2480,"high":2490,"low":2380,"close":2410,"volume":89858,"rsi_14":35.37,"sma_20":2810.25,"sma_60":2721.83,"sma_120":2576.88},{"date":"2026-05-14","open":2410,"high":2445,"low":2355,"close":2395,"volume":76214,"rsi_14":36.49,"sma_20":2791.25,"sma_60":2718.25,"sma_120":2575.71},{"date":"2026-05-15","open":2395,"high":2425,"low":2265,"close":2285,"volume":138577,"rsi_14":15.98,"sma_20":2766.0,"sma_60":2713.58,"sma_120":2573.67},{"date":"2026-05-18","open":2350,"high":2370,"low":2210,"close":2280,"volume":59674,"rsi_14":13.23,"sma_20":2735.0,"sma_60":2704.83,"sma_120":2571.21},{"date":"2026-05-19","open":2225,"high":2280,"low":2180,"close":2205,"volume":89173,"rsi_14":10.95,"sma_20":2706.0,"sma_60":2695.33,"sma_120":2568.04},{"date":"2026-05-20","open":2200,"high":2230,"low":2120,"close":2160,"volume":76732,"rsi_14":11.58,"sma_20":2674.25,"sma_60":2684.58,"sma_120":2564.08},{"date":"2026-05-21","open":2160,"high":2295,"low":2160,"close":2275,"volume":63299,"rsi_14":15.58,"sma_20":2650.75,"sma_60":2675.42,"sma_120":2561.38},{"date":"2026-05-22","open":2260,"high":2310,"low":2235,"close":2250,"volume":64321,"rsi_14":15.74,"sma_20":2628.5,"sma_60":2666.5,"sma_120":2559.38},{"date":"2026-05-26","open":2250,"high":2300,"low":2205,"close":2255,"volume":53714,"rsi_14":13.09,"sma_20":2594.0,"sma_60":2658.17,"sma_120":2557.79},{"date":"2026-05-27","open":2240,"high":2255,"low":2105,"close":2105,"volume":110792,"rsi_14":11.63,"sma_20":2550.5,"sma_60":2648.92,"sma_120":2554.71},{"date":"2026-05-28","open":2105,"high":2145,"low":2010,"close":2110,"volume":94877,"rsi_14":13.47,"sma_20":2506.5,"sma_60":2640.83,"sma_120":2551.71},{"date":"2026-05-29","open":2110,"high":2155,"low":2015,"close":2045,"volume":63900,"rsi_14":12.2,"sma_20":2464.25,"sma_60":2634.17,"sma_120":2547.67},{"date":"2026-06-01","open":2030,"high":2050,"low":1941,"close":1977,"volume":125871,"rsi_14":14.0,"sma_20":2415.1,"sma_60":2631.2,"sma_120":2543.35},{"date":"2026-06-02","open":1903,"high":1960,"low":1803,"close":1871,"volume":81378,"rsi_14":14.55,"sma_20":2362.4,"sma_60":2622.88,"sma_120":2538.07},{"date":"2026-06-04","open":1871,"high":1995,"low":1830,"close":1943,"volume":54176,"rsi_14":22.88,"sma_20":2311.55,"sma_60":2614.93,"sma_120":2533.3},{"date":"2026-06-05","open":1884,"high":1958,"low":1830,"close":1878,"volume":29025,"rsi_14":21.62,"sma_20":2258.95,"sma_60":2607.32,"sma_120":2528.45},{"date":"2026-06-08","open":1612,"high":1998,"low":1612,"close":1715,"volume":89188,"rsi_14":20.44,"sma_20":2203.95,"sma_60":2594.65,"sma_120":2521.82},{"date":"2026-06-09","open":1715,"high":1839,"low":1715,"close":1798,"volume":34969,"rsi_14":26.87,"sma_20":2152.85,"sma_60":2582.95,"sma_120":2516.14},{"date":"2026-06-10","open":1810,"high":1835,"low":1716,"close":1809,"volume":31585,"rsi_14":29.75,"sma_20":2112.3,"sma_60":2570.35,"sma_120":2510.51},{"date":"2026-06-11","open":1809,"high":1809,"low":1724,"close":1774,"volume":39299,"rsi_14":30.06,"sma_20":2077.0,"sma_60":2558.5,"sma_120":2504.62},{"date":"2026-06-12","open":1760,"high":1951,"low":1760,"close":1828,"volume":75953,"rsi_14":25.36,"sma_20":2047.9,"sma_60":2545.47,"sma_120":2499.15},{"date":"2026-06-15","open":1830,"high":1877,"low":1781,"close":1804,"volume":77087,"rsi_14":25.39,"sma_20":2018.35,"sma_60":2530.87,"sma_120":2493.18},{"date":"2026-06-16","open":1805,"high":1844,"low":1779,"close":1827,"volume":35718,"rsi_14":26.84,"sma_20":1995.45,"sma_60":2515.65,"sma_120":2487.57},{"date":"2026-06-17","open":1879,"high":1879,"low":1736,"close":1850,"volume":41083,"rsi_14":46.63,"sma_20":1859.55,"sma_60":2381.18,"sma_120":2453.97},{"date":"2026-06-18","open":1852,"high":1900,"low":1793,"close":1833,"volume":27482,"rsi_14":32.88,"sma_20":1955.35,"sma_60":2480.45,"sma_120":2477.64},{"date":"2026-06-19","open":1826,"high":1858,"low":1701,"close":1734,"volume":48477,"rsi_14":31.55,"sma_20":1934.05,"sma_60":2454.35,"sma_120":2472.13},{"date":"2026-06-22","open":1734,"high":1783,"low":1657,"close":1677,"volume":53282,"rsi_14":31.97,"sma_20":1904.15,"sma_60":2430.63,"sma_120":2466.15},{"date":"2026-06-23","open":1610,"high":1726,"low":1508,"close":1509,"volume":115853,"rsi_14":29.75,"sma_20":1867.1,"sma_60":2406.12,"sma_120":2458.35},{"date":"2026-06-24","open":1509,"high":1558,"low":1400,"close":1491,"volume":33878,"rsi_14":23.1,"sma_20":1828.9,"sma_60":2382.63,"sma_120":2451.07},{"date":"2026-06-25","open":1490,"high":1541,"low":1370,"close":1407,"volume":57902,"rsi_14":22.58,"sma_20":1794.0,"sma_60":2359.33,"sma_120":2443.04},{"date":"2026-06-26","open":1302,"high":1404,"low":1240,"close":1240,"volume":126600,"rsi_14":22.48,"sma_20":1750.5,"sma_60":2334.17,"sma_120":2433.75},{"date":"2026-06-29","open":1240,"high":1485,"low":1240,"close":1470,"volume":101534,"rsi_14":33.76,"sma_20":1721.75,"sma_60":2314.58,"sma_120":2426.54},{"date":"2026-06-30","open":1356,"high":1520,"low":1356,"close":1502,"volume":38379,"rsi_14":35.11,"sma_20":1698.0,"sma_60":2294.28,"sma_120":2419.81},{"date":"2026-07-01","open":1502,"high":1509,"low":1472,"close":1506,"volume":22067,"rsi_14":36.6,"sma_20":1679.75,"sma_60":2277.05,"sma_120":2412.94},{"date":"2026-07-02","open":1495,"high":1495,"low":1443,"close":1486,"volume":20252,"rsi_14":32.3,"sma_20":1656.9,"sma_60":2257.48,"sma_120":2405.45},{"date":"2026-07-03","open":1486,"high":1486,"low":1375,"close":1468,"volume":10341,"rsi_14":32.5,"sma_20":1636.4,"sma_60":2237.7,"sma_120":2397.93},{"date":"2026-07-06","open":1456,"high":1478,"low":1414,"close":1433,"volume":19687,"rsi_14":29.73,"sma_20":1622.3,"sma_60":2219.33,"sma_120":2390.42},{"date":"2026-07-07","open":1421,"high":1462,"low":1401,"close":1438,"volume":15111,"rsi_14":28.41,"sma_20":1604.3,"sma_60":2198.55,"sma_120":2383.69},{"date":"2026-07-08","open":1486,"high":1486,"low":1356,"close":1437,"volume":27311,"rsi_14":28.89,"sma_20":1585.7,"sma_60":2179.42,"sma_120":2376.88},{"date":"2026-07-09","open":1425,"high":1438,"low":1380,"close":1407,"volume":25446,"rsi_14":31.19,"sma_20":1567.35,"sma_60":2157.87,"sma_120":2369.72},{"date":"2026-07-10","open":1449,"high":1459,"low":1415,"close":1442,"volume":7703,"rsi_14":36.13,"sma_20":1548.05,"sma_60":2135.4,"sma_120":2363.24},{"date":"2026-07-13","open":1442,"high":1474,"low":1397,"close":1403,"volume":26258,"rsi_14":42.62,"sma_20":1528.0,"sma_60":2112.53,"sma_120":2355.93},{"date":"2026-07-14","open":1391,"high":1442,"low":1373,"close":1390,"volume":30269,"rsi_14":42.92,"sma_20":1506.15,"sma_60":2089.2,"sma_120":2348.97},{"date":"2026-07-15","open":1431,"high":1440,"low":1378,"close":1417,"volume":23551,"rsi_14":50.76,"sma_20":1484.5,"sma_60":2064.48,"sma_120":2342.12},{"date":"2026-07-16","open":1400,"high":1450,"low":1371,"close":1373,"volume":18505,"rsi_14":62.48,"sma_20":1461.5,"sma_60":2040.95,"sma_120":2335.35},{"date":"2026-07-20","open":1365,"high":1770,"low":1301,"close":1301,"volume":1347342,"rsi_14":27.47,"sma_20":1439.85,"sma_60":2016.05,"sma_120":2325.86},{"date":"2026-07-21","open":1303,"high":1472,"low":1260,"close":1385,"volume":216175,"rsi_14":36.3,"sma_20":1425.25,"sma_60":1993.38,"sma_120":2317.9},{"date":"2026-07-22","open":1372,"high":1400,"low":1303,"close":1303,"volume":66067,"rsi_14":29.9,"sma_20":1414.95,"sma_60":1970.18,"sma_120":2309.59},{"date":"2026-07-23","open":1305,"high":1435,"low":1305,"close":1367,"volume":121997,"rsi_14":39.16,"sma_20":1408.75,"sma_60":1943.88,"sma_120":2301.48},{"date":"2026-07-24","open":1345,"high":1553,"low":1345,"close":1397,"volume":210936,"rsi_14":43.67,"sma_20":1408.25,"sma_60":1917.58,"sma_120":2292.83},{"date":"2026-07-27","open":1444,"high":1458,"low":1371,"close":1390,"volume":68122,"rsi_14":45.97,"sma_20":1415.75,"sma_60":1890.92,"sma_120":2283.38},{"date":"2026-07-28","open":1304,"high":1370,"low":1304,"close":1311,"volume":32991,"rsi_14":39.54,"sma_20":1407.8,"sma_60":1864.6,"sma_120":2273.63},{"date":"2026-07-29","open":1301,"high":1338,"low":1162,"close":1185,"volume":162024,"rsi_14":32.79,"sma_20":1391.95,"sma_60":1835.02,"sma_120":2262.43},{"date":"2026-07-30","open":900,"high":1234,"low":900,"close":1176,"volume":70180,"rsi_14":33.76,"sma_20":1375.45,"sma_60":1805.87,"sma_120":2251.56},{"date":"2026-07-31","open":1175,"high":1290,"low":1175,"close":1285,"volume":21764,"rsi_14":40.0,"sma_20":1365.4,"sma_60":1777.95,"sma_120":2242.47},{"date":"2026-08-03","open":1352,"high":1580,"low":1285,"close":1337,"volume":236336,"rsi_14":45.86,"sma_20":1358.85,"sma_60":1751.4,"sma_120":2232.74},{"date":"2026-08-04","open":1425,"high":1425,"low":1348,"close":1372,"volume":34892,"rsi_14":48.9,"sma_20":1355.8,"sma_60":1727.35,"sma_120":2223.05},{"date":"2026-08-05","open":1377,"high":1416,"low":1375,"close":1410,"volume":47447,"rsi_14":49.58,"sma_20":1354.4,"sma_60":1703.85,"sma_120":2213.63},{"date":"2026-08-06","open":1410,"high":1443,"low":1374,"close":1430,"volume":60306,"rsi_14":53.53,"sma_20":1354.05,"sma_60":1684.02,"sma_120":2204.8},{"date":"2026-08-07","open":1430,"high":1489,"low":1423,"close":1460,"volume":36494,"rsi_14":60.39,"sma_20":1356.7,"sma_60":1667.02,"sma_120":2195.84},{"date":"2026-08-10","open":1460,"high":1557,"low":1460,"close":1516,"volume":32054,"rsi_14":58.89,"sma_20":1360.4,"sma_60":1652.12,"sma_120":2186.97},{"date":"2026-08-11","open":1527,"high":1566,"low":1479,"close":1543,"volume":33364,"rsi_14":67.6,"sma_20":1367.4,"sma_60":1637.92,"sma_120":2178.08},{"date":"2026-08-12","open":1543,"high":1697,"low":1524,"close":1650,"volume":109346,"rsi_14":69.52,"sma_20":1380.4,"sma_60":1627.33,"sma_120":2170.46},{"date":"2026-08-13","open":1710,"high":1710,"low":1611,"close":1660,"volume":68437,"rsi_14":68.65,"sma_20":1392.55,"sma_60":1617.0,"sma_120":2160.92},{"date":"2026-08-14","open":1700,"high":1700,"low":1543,"close":1629,"volume":86152,"rsi_14":66.39,"sma_20":1405.35,"sma_60":1607.4,"sma_120":2151.37},{"date":"2026-08-18","open":1629,"high":1700,"low":1560,"close":1594,"volume":27959,"rsi_14":70.66,"sma_20":1420.0,"sma_60":1597.97,"sma_120":2141.28},{"date":"2026-08-19","open":1590,"high":1673,"low":1522,"close":1567,"volume":38060,"rsi_14":82.59,"sma_20":1429.1,"sma_60":1586.17,"sma_120":2130.79},{"date":"2026-08-20","open":1528,"high":1587,"low":1509,"close":1584,"volume":23990,"rsi_14":84.34,"sma_20":1443.15,"sma_60":1575.07,"sma_120":2120.78},{"date":"2026-08-21","open":1570,"high":1575,"low":1519,"close":1521,"volume":12439,"rsi_14":71.53,"sma_20":1450.85,"sma_60":1562.83,"sma_120":2110.5},{"date":"2026-08-24","open":1522,"high":1593,"low":1486,"close":1509,"volume":29010,"rsi_14":66.93,"sma_20":1456.45,"sma_60":1552.9,"sma_120":2100.91},{"date":"2026-08-25","open":1509,"high":1677,"low":1477,"close":1600,"volume":85058,"rsi_14":70.21,"sma_20":1466.95,"sma_60":1544.4,"sma_120":2092.62},{"date":"2026-08-26","open":1663,"high":1697,"low":1577,"close":1615,"volume":25529,"rsi_14":68.95,"sma_20":1482.15,"sma_60":1537.23,"sma_120":2085.7},{"date":"2026-08-27","open":1620,"high":1630,"low":1550,"close":1550,"volume":29812,"rsi_14":60.24,"sma_20":1500.4,"sma_60":1530.12,"sma_120":2080.66},{"date":"2026-08-28","open":1593,"high":1597,"low":1535,"close":1583,"volume":12047,"rsi_14":60.44,"sma_20":1520.75,"sma_60":1525.32,"sma_120":2074.1},{"date":"2026-08-31","open":1577,"high":1577,"low":1524,"close":1528,"volume":16889,"rsi_14":51.02,"sma_20":1532.9,"sma_60":1518.4,"sma_120":2066.67},{"date":"2026-09-01","open":1500,"high":1589,"low":1500,"close":1515,"volume":19645,"rsi_14":47.56,"sma_20":1541.8,"sma_60":1512.35,"sma_120":2059.83},{"date":"2026-09-02","open":1500,"high":1516,"low":1390,"close":1460,"volume":37549,"rsi_14":31.8,"sma_20":1546.2,"sma_60":1508.1,"sma_120":2051.38},{"date":"2026-09-03","open":1460,"high":1488,"low":1433,"close":1446,"volume":15893,"rsi_14":29.66,"sma_20":1548.0,"sma_60":1502.23,"sma_120":2042.59},{"date":"2026-09-04","open":1446,"high":1495,"low":1380,"close":1409,"volume":20286,"rsi_14":29.32,"sma_20":1546.95,"sma_60":1495.57,"sma_120":2032.96},{"date":"2026-09-07","open":1430,"high":1437,"low":1395,"close":1416,"volume":29903,"rsi_14":32.34,"sma_20":1544.75,"sma_60":1489.6,"sma_120":2024.05},{"date":"2026-09-08","open":1416,"high":1462,"low":1360,"close":1370,"volume":62223,"rsi_14":31.17,"sma_20":1537.45,"sma_60":1481.97,"sma_120":2013.72},{"date":"2026-09-09","open":1370,"high":1414,"low":1312,"close":1410,"volume":46856,"rsi_14":34.07,"sma_20":1530.8,"sma_60":1475.4,"sma_120":2003.13},{"date":"2026-09-10","open":1423,"high":1425,"low":1364,"close":1372,"volume":28794,"rsi_14":35.7,"sma_20":1516.9,"sma_60":1467.82,"sma_120":1991.73},{"date":"2026-09-11","open":1372,"high":1410,"low":1330,"close":1337,"volume":32623,"rsi_14":34.19,"sma_20":1500.75,"sma_60":1459.27,"sma_120":1979.08},{"date":"2026-09-14","open":1290,"high":1415,"low":1290,"close":1415,"volume":22527,"rsi_14":32.58,"sma_20":1490.05,"sma_60":1452.3,"sma_120":1966.38},{"date":"2026-09-15","open":1360,"high":1415,"low":1301,"close":1336,"volume":12681,"rsi_14":26.55,"sma_20":1477.15,"sma_60":1445.67,"sma_120":1950.01},{"date":"2026-09-16","open":1374,"high":1380,"low":1308,"close":1331,"volume":8516,"rsi_14":29.53,"sma_20":1465.35,"sma_60":1439.9,"sma_120":1935.27},{"date":"2026-09-17","open":1380,"high":1398,"low":1312,"close":1371,"volume":15394,"rsi_14":30.44,"sma_20":1454.7,"sma_60":1437.6,"sma_120":1921.86},{"date":"2026-09-18","open":1371,"high":1371,"low":1320,"close":1344,"volume":9950,"rsi_14":32.1,"sma_20":1445.85,"sma_60":1435.15,"sma_120":1908.89},{"date":"2026-09-21","open":1344,"high":1741,"low":1337,"close":1363,"volume":26697,"rsi_14":35.38,"sma_20":1438.55,"sma_60":1434.42,"sma_120":1896.88},{"date":"2026-09-22","open":1364,"high":1550,"low":1363,"close":1436,"volume":122521,"rsi_14":47.77,"sma_20":1430.35,"sma_60":1437.68,"sma_120":1885.92},{"date":"2026-09-23","open":1436,"high":1539,"low":1350,"close":1412,"volume":52433,"rsi_14":46.9,"sma_20":1420.2,"sma_60":1436.72,"sma_120":1875.65},{"date":"2026-09-28","open":1412,"high":1422,"low":1380,"close":1385,"volume":24458,"rsi_14":47.77,"sma_20":1411.95,"sma_60":1434.77,"sma_120":1864.53},{"date":"2026-09-29","open":1338,"high":1396,"low":1300,"close":1396,"volume":23724,"rsi_14":48.15,"sma_20":1402.6,"sma_60":1432.93,"sma_120":1854.99},{"date":"2026-09-30","open":1396,"high":1400,"low":1348,"close":1390,"volume":11007,"rsi_14":51.99,"sma_20":1395.7,"sma_60":1431.33,"sma_120":1844.41},{"date":"2026-10-01","open":1390,"high":1540,"low":1361,"close":1489,"volume":51199,"rsi_14":57.04,"sma_20":1394.4,"sma_60":1431.68,"sma_120":1834.69},{"date":"2026-10-02","open":1499,"high":1520,"low":1449,"close":1498,"volume":25494,"rsi_14":61.84,"sma_20":1396.3,"sma_60":1432.77,"sma_120":1826.05},{"date":"2026-10-06","open":1483,"high":1581,"low":1470,"close":1543,"volume":23981,"rsi_14":69.0,"sma_20":1401.15,"sma_60":1434.52,"sma_120":1816.53},{"date":"2026-10-07","open":1513,"high":1518,"low":1444,"close":1447,"volume":25200,"rsi_14":52.86,"sma_20":1403.05,"sma_60":1434.68,"sma_120":1807.05},{"date":"2026-10-08","open":1457,"high":1499,"low":1441,"close":1445,"volume":17847,"rsi_14":61.28,"sma_20":1404.5,"sma_60":1435.32,"sma_120":1796.59},{"date":"2026-10-12","open":1450,"high":1499,"low":1390,"close":1414,"volume":15544,"rsi_14":58.15,"sma_20":1406.7,"sma_60":1434.85,"sma_120":1785.12},{"date":"2026-10-13","open":1390,"high":1473,"low":1353,"close":1374,"volume":12810,"rsi_14":50.29,"sma_20":1404.9,"sma_60":1434.37,"sma_120":1773.45},{"date":"2026-10-14","open":1414,"high":1414,"low":1300,"close":1365,"volume":20475,"rsi_14":52.14,"sma_20":1404.55,"sma_60":1433.95,"sma_120":1761.58},{"date":"2026-10-15","open":1386,"high":1386,"low":1261,"close":1303,"volume":32402,"rsi_14":44.38,"sma_20":1402.85,"sma_60":1432.05,"sma_120":1748.27},{"date":"2026-10-16","open":1303,"high":1400,"low":1302,"close":1400,"volume":9703,"rsi_14":46.77,"sma_20":1402.1,"sma_60":1432.5,"sma_120":1736.72},{"date":"2026-10-19","open":1327,"high":1375,"low":1318,"close":1375,"volume":11723,"rsi_14":46.69,"sma_20":1404.05,"sma_60":1433.73,"sma_120":1724.89},{"date":"2026-10-20","open":1375,"high":1400,"low":1304,"close":1378,"volume":8695,"rsi_14":49.35,"sma_20":1406.4,"sma_60":1433.62,"sma_120":1713.5},{"date":"2026-10-21","open":1321,"high":1370,"low":1278,"close":1309,"volume":24247,"rsi_14":42.66,"sma_20":1403.3,"sma_60":1433.72,"sma_120":1701.95},{"date":"2026-10-22","open":1295,"high":1329,"low":1226,"close":1226,"volume":30745,"rsi_14":37.76,"sma_20":1397.4,"sma_60":1431.37,"sma_120":1687.62},{"date":"2026-10-23","open":1230,"high":1238,"low":1200,"close":1232,"volume":26030}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":231.13,"pbr":0.55,"per":5.33,"roa":4.0,"roe":5.78,"grade":"C","comment":"PER 5.23배, ROE 5.78%","revenue":27508951045.0,"analysis":"PER 5.2배입니다. ROE 5.8%입니다. 시가총액 224.23억. 매출 275.09억, 영업이익 -1.78억.","eps_basis":"TTM","debt_ratio":0.4472671636439381,"market_cap":22849550416,"net_income":4284500738.0,"total_debt":18474533034.0,"ttm_window":"2025Q3~2026Q2","gross_margin":41.67,"total_assets":59779897111.0,"total_equity":41305364077.0,"profit_margin":15.57,"revenue_basis":"TTM","dividend_yield":3.38,"net_income_basis":"TTM","operating_income":-178308662.0,"operating_margin":-0.65,"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":1232.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-11-03","close":2840.9675},{"date":"2021-11-04","close":2611.8574},{"date":"2021-11-05","close":2443.8433},{"date":"2021-11-08","close":2382.7471},{"date":"2021-11-09","close":2535.4873},{"date":"2021-11-10","close":2581.3096},{"date":"2021-11-11","close":2588.9463},{"date":"2021-11-12","close":2459.1172},{"date":"2021-11-15","close":2459.1172},{"date":"2021-11-16","close":2756.9604},{"date":"2021-11-17","close":2627.1313},{"date":"2021-11-18","close":2489.6653},{"date":"2021-11-19","close":2566.0352},{"date":"2021-11-22","close":2352.199},{"date":"2021-11-23","close":2405.6582},{"date":"2021-11-24","close":2405.6582},{"date":"2021-11-25","close":2497.3022},{"date":"2021-11-26","close":2352.199},{"date":"2021-11-29","close":2214.7329},{"date":"2021-11-30","close":2084.9036},{"date":"2021-12-01","close":2566.0352},{"date":"2021-12-02","close":2482.0281},{"date":"2021-12-03","close":2405.6582},{"date":"2021-12-06","close":2245.2808},{"date":"2021-12-07","close":2306.377},{"date":"2021-12-08","close":2252.918},{"date":"2021-12-09","close":2367.4729},{"date":"2021-12-10","close":2321.6509},{"date":"2021-12-13","close":2398.021},{"date":"2021-12-14","close":2489.6653},{"date":"2021-12-15","close":2489.6653},{"date":"2021-12-16","close":2398.021},{"date":"2021-12-17","close":2619.4944},{"date":"2021-12-20","close":2489.6653},{"date":"2021-12-21","close":2558.3984},{"date":"2021-12-22","close":2489.6653},{"date":"2021-12-23","close":2512.5762},{"date":"2021-12-24","close":2688.2273},{"date":"2021-12-27","close":3138.811},{"date":"2021-12-28","close":3169.3589},{"date":"2021-12-29","close":3314.4622},{"date":"2021-12-30","close":3322.0994},{"date":"2022-01-03","close":3489.0},{"date":"2022-01-04","close":3245.7292},{"date":"2022-01-05","close":3345.0103},{"date":"2022-01-06","close":3352.6472},{"date":"2022-01-07","close":3314.4622},{"date":"2022-01-10","close":2978.4338},{"date":"2022-01-11","close":2909.7007},{"date":"2022-01-12","close":2940.2488},{"date":"2022-01-13","close":2795.1455},{"date":"2022-01-14","close":2848.6047},{"date":"2022-01-17","close":2947.8857},{"date":"2022-01-18","close":3176.9963},{"date":"2022-01-19","close":3039.53},{"date":"2022-01-20","close":2917.3376},{"date":"2022-01-21","close":2940.2488},{"date":"2022-01-24","close":2787.5088},{"date":"2022-01-25","close":2497.3022},{"date":"2022-01-26","close":2497.3022},{"date":"2022-01-27","close":2413.2949},{"date":"2022-01-28","close":2489.6653},{"date":"2022-02-03","close":2405.6582},{"date":"2022-02-04","close":2398.021},{"date":"2022-02-07","close":2489.6653},{"date":"2022-02-08","close":2489.6653},{"date":"2022-02-09","close":2527.8501},{"date":"2022-02-10","close":2520.2134},{"date":"2022-02-11","close":2428.5691},{"date":"2022-02-14","close":2390.384},{"date":"2022-02-15","close":2405.6582},{"date":"2022-02-16","close":2535.4873},{"date":"2022-02-17","close":2443.8433},{"date":"2022-02-18","close":2459.1172},{"date":"2022-02-21","close":2482.0281},{"date":"2022-02-22","close":2482.0281},{"date":"2022-02-23","close":2482.0281},{"date":"2022-02-24","close":2252.918},{"date":"2022-02-25","close":2359.8359},{"date":"2022-02-28","close":2359.8359},{"date":"2022-03-02","close":2611.8574},{"date":"2022-03-03","close":2573.6721},{"date":"2022-03-04","close":2940.2488},{"date":"2022-03-07","close":3070.0779},{"date":"2022-03-08","close":2917.3376},{"date":"2022-03-10","close":2955.5227},{"date":"2022-03-11","close":2970.7969},{"date":"2022-03-14","close":2856.2417},{"date":"2022-03-15","close":2856.2417},{"date":"2022-03-16","close":3161.7219},{"date":"2022-03-17","close":3115.9001},{"date":"2022-03-18","close":3054.804},{"date":"2022-03-21","close":3024.2559},{"date":"2022-03-22","close":3299.1882},{"date":"2022-03-23","close":3268.6404},{"date":"2022-03-24","close":3322.0994},{"date":"2022-03-25","close":3176.9963},{"date":"2022-03-28","close":3176.9963},{"date":"2022-03-29","close":3008.9817},{"date":"2022-03-30","close":3001.345},{"date":"2022-03-31","close":2986.0706},{"date":"2022-04-01","close":2879.1528},{"date":"2022-04-04","close":2970.7969},{"date":"2022-04-05","close":2894.4265},{"date":"2022-04-06","close":2924.9749},{"date":"2022-04-07","close":2825.6936},{"date":"2022-04-08","close":2848.6047},{"date":"2022-04-11","close":2764.5977},{"date":"2022-04-12","close":2741.6865},{"date":"2022-04-13","close":2718.7754},{"date":"2022-04-14","close":2711.1384},{"date":"2022-04-15","close":2642.4053},{"date":"2022-04-18","close":2711.1384},{"date":"2022-04-19","close":2802.7825},{"date":"2022-04-20","close":2764.5977},{"date":"2022-04-21","close":2871.5154},{"date":"2022-04-22","close":2902.0637},{"date":"2022-04-25","close":2787.5088},{"date":"2022-04-26","close":2825.6936},{"date":"2022-04-27","close":2833.3306},{"date":"2022-04-28","close":2741.6865},{"date":"2022-04-29","close":2810.4197},{"date":"2022-05-02","close":2955.5227},{"date":"2022-05-03","close":2917.3376},{"date":"2022-05-04","close":2825.6936},{"date":"2022-05-06","close":2764.5977},{"date":"2022-05-09","close":3010.0},{"date":"2022-05-10","close":2642.4053},{"date":"2022-05-11","close":2573.6721},{"date":"2022-05-12","close":2474.3911},{"date":"2022-05-13","close":2627.1313},{"date":"2022-05-16","close":2611.8574},{"date":"2022-05-17","close":2634.7683},{"date":"2022-05-18","close":2642.4053},{"date":"2022-05-19","close":2581.3096},{"date":"2022-05-20","close":2795.1455},{"date":"2022-05-23","close":2894.4265},{"date":"2022-05-24","close":2848.6047},{"date":"2022-05-25","close":2856.2417},{"date":"2022-05-26","close":2863.8787},{"date":"2022-05-27","close":2863.8787},{"date":"2022-05-30","close":2940.2488},{"date":"2022-05-31","close":2909.7007},{"date":"2022-06-02","close":2917.3376},{"date":"2022-06-03","close":2879.1528},{"date":"2022-06-07","close":3192.27},{"date":"2022-06-08","close":3192.27},{"date":"2022-06-09","close":3467.2021},{"date":"2022-06-10","close":3345.0103},{"date":"2022-06-13","close":3207.5442},{"date":"2022-06-14","close":3566.4836},{"date":"2022-06-15","close":4635.665},{"date":"2022-06-16","close":4498.1987},{"date":"2022-06-17","close":3986.519},{"date":"2022-06-20","close":3711.5869},{"date":"2022-06-21","close":3894.875},{"date":"2022-06-22","close":3971.2454},{"date":"2022-06-23","close":3154.0852},{"date":"2022-06-24","close":3444.2915},{"date":"2022-06-27","close":4123.9854},{"date":"2022-06-28","close":4223.2661},{"date":"2022-06-29","close":4337.8218},{"date":"2022-06-30","close":4146.8965},{"date":"2022-07-01","close":4269.0884},{"date":"2022-07-04","close":4734.9458},{"date":"2022-07-05","close":6155.4297},{"date":"2022-07-06","close":6499.0952},{"date":"2022-07-07","close":6231.8003},{"date":"2022-07-08","close":5880.4976},{"date":"2022-07-11","close":5727.7573},{"date":"2022-07-12","close":5842.3125},{"date":"2022-07-13","close":5376.4546},{"date":"2022-07-14","close":5391.729},{"date":"2022-07-15","close":5277.1738},{"date":"2022-07-18","close":5796.4907},{"date":"2022-07-19","close":6583.1025},{"date":"2022-07-20","close":6522.0059},{"date":"2022-07-21","close":6491.4585},{"date":"2022-07-22","close":6361.6289},{"date":"2022-07-25","close":5781.2168},{"date":"2022-07-26","close":5697.2095},{"date":"2022-07-27","close":6651.8354},{"date":"2022-07-28","close":7789.75},{"date":"2022-07-29","close":7117.6929},{"date":"2022-08-01","close":7102.4189},{"date":"2022-08-02","close":6751.1162},{"date":"2022-08-03","close":6850.3975},{"date":"2022-08-04","close":6567.8281},{"date":"2022-08-05","close":7308.6182},{"date":"2022-08-08","close":6880.9458},{"date":"2022-08-09","close":7973.0381},{"date":"2022-08-10","close":7911.9419},{"date":"2022-08-11","close":7896.6685},{"date":"2022-08-12","close":9149.1367},{"date":"2022-08-16","close":10920.9238},{"date":"2022-08-17","close":11608.2549},{"date":"2022-08-18","close":10920.9238},{"date":"2022-08-19","close":11776.2686},{"date":"2022-08-22","close":10539.0732},{"date":"2022-08-23","close":10615.4434},{"date":"2022-08-24","close":9912.8389},{"date":"2022-08-25","close":11424.9668},{"date":"2022-08-26","close":11318.0479},{"date":"2022-08-29","close":11394.4189},{"date":"2022-08-30","close":10844.5537},{"date":"2022-08-31","close":11867.9131},{"date":"2022-09-01","close":11440.2402},{"date":"2022-09-02","close":10783.458},{"date":"2022-09-05","close":9699.002},{"date":"2022-09-06","close":9103.3145},{"date":"2022-09-07","close":8614.5469},{"date":"2022-09-08","close":8324.3398},{"date":"2022-09-13","close":8309.0674},{"date":"2022-09-14","close":8064.6821},{"date":"2022-09-15","close":8003.5859},{"date":"2022-09-16","close":7713.3799},{"date":"2022-09-19","close":7262.7959},{"date":"2022-09-20","close":7079.5078},{"date":"2022-09-21","close":7239.8853},{"date":"2022-09-22","close":6751.1162},{"date":"2022-09-23","close":6583.1025},{"date":"2022-09-26","close":6010.3267},{"date":"2022-09-27","close":5888.1343},{"date":"2022-09-28","close":5536.8315},{"date":"2022-09-29","close":5620.8394},{"date":"2022-09-30","close":5804.1274},{"date":"2022-10-04","close":5865.2231},{"date":"2022-10-05","close":5422.2769},{"date":"2022-10-06","close":6384.54},{"date":"2022-10-07","close":6247.0737},{"date":"2022-10-11","close":5605.5649},{"date":"2022-10-12","close":5460.4619},{"date":"2022-10-13","close":4872.4121},{"date":"2022-10-14","close":5322.9961},{"date":"2022-10-17","close":5575.0176},{"date":"2022-10-18","close":5506.2842},{"date":"2022-10-19","close":5384.0918},{"date":"2022-10-20","close":5223.7148},{"date":"2022-10-21","close":6224.1626},{"date":"2022-10-24","close":6376.9033},{"date":"2022-10-25","close":6140.1558},{"date":"2022-10-26","close":5849.9497},{"date":"2022-10-27","close":6903.8569},{"date":"2022-10-28","close":6751.1162},{"date":"2022-10-31","close":6644.1987},{"date":"2022-11-01","close":6835.1235},{"date":"2022-11-02","close":7209.3369},{"date":"2022-11-03","close":7652.2837},{"date":"2022-11-04","close":9912.8389},{"date":"2022-11-07","close":11806.8174},{"date":"2022-11-08","close":10371.0596},{"date":"2022-11-09","close":10386.333},{"date":"2022-11-10","close":10401.6074},{"date":"2022-11-11","close":10309.9629},{"date":"2022-11-14","close":10447.4297},{"date":"2022-11-15","close":9943.3867},{"date":"2022-11-16","close":9653.1797},{"date":"2022-11-17","close":9653.1797},{"date":"2022-11-18","close":8752.0137},{"date":"2022-11-21","close":11638.8027},{"date":"2022-11-22","close":15121.2793},{"date":"2022-11-23","close":19657.6621},{"date":"2022-11-24","close":15716.9648},{"date":"2022-11-25","close":13380.041},{"date":"2022-11-28","close":12051.2021},{"date":"2022-11-29","close":12326.1338},{"date":"2022-11-30","close":11592.9814},{"date":"2022-12-01","close":11180.582},{"date":"2022-12-02","close":10080.8535},{"date":"2022-12-05","close":7056.5967},{"date":"2022-12-06","close":6772.5},{"date":"2022-12-07","close":6332.6084},{"date":"2022-12-08","close":6112.6626},{"date":"2022-12-09","close":6286.7866},{"date":"2022-12-12","close":6369.2661},{"date":"2022-12-13","close":6204.3071},{"date":"2022-12-14","close":6130.9917},{"date":"2022-12-15","close":5938.5386},{"date":"2022-12-16","close":6030.1831},{"date":"2022-12-19","close":6204.3071},{"date":"2022-12-20","close":5993.5249},{"date":"2022-12-21","close":5837.73},{"date":"2022-12-22","close":5874.3882},{"date":"2022-12-23","close":5874.3882},{"date":"2022-12-26","close":5672.771},{"date":"2022-12-27","close":5571.9624},{"date":"2022-12-28","close":5626.9487},{"date":"2022-12-29","close":5242.0435},{"date":"2023-01-02","close":5397.8384},{"date":"2023-01-03","close":5526.1401},{"date":"2023-01-04","close":5581.1265},{"date":"2023-01-05","close":5553.6333},{"date":"2023-01-06","close":5700.2642},{"date":"2023-01-09","close":5929.3745},{"date":"2023-01-10","close":5883.5522},{"date":"2023-01-11","close":5929.3745},{"date":"2023-01-12","close":5874.3882},{"date":"2023-01-13","close":5856.0591},{"date":"2023-01-16","close":5984.3608},{"date":"2023-01-17","close":5773.5796},{"date":"2023-01-18","close":5590.291},{"date":"2023-01-19","close":5599.4556},{"date":"2023-01-20","close":5691.0996},{"date":"2023-01-25","close":5691.0996},{"date":"2023-01-26","close":5801.0728},{"date":"2023-01-27","close":5764.415},{"date":"2023-01-30","close":5773.5796},{"date":"2023-01-31","close":5553.6333},{"date":"2023-02-01","close":5590.291},{"date":"2023-02-02","close":5938.5386},{"date":"2023-02-03","close":5993.5249},{"date":"2023-02-06","close":5929.3745},{"date":"2023-02-07","close":6011.854},{"date":"2023-02-08","close":6039.3472},{"date":"2023-02-09","close":6039.3472},{"date":"2023-02-10","close":5883.5522},{"date":"2023-02-13","close":7643.1191},{"date":"2023-02-14","close":7771.4209},{"date":"2023-02-15","close":7771.4209},{"date":"2023-02-16","close":7762.2568},{"date":"2023-02-17","close":7826.4077},{"date":"2023-02-20","close":8660.3691},{"date":"2023-02-21","close":8376.2725},{"date":"2023-02-22","close":8944.4658},{"date":"2023-02-23","close":9201.0693},{"date":"2023-02-24","close":8907.8086},{"date":"2023-02-27","close":8412.9297},{"date":"2023-02-28","close":8440.4229},{"date":"2023-03-02","close":8220.4775},{"date":"2023-03-03","close":8642.04},{"date":"2023-03-06","close":8394.6006},{"date":"2023-03-07","close":8348.7793},{"date":"2023-03-08","close":8632.876},{"date":"2023-03-09","close":9879.2363},{"date":"2023-03-10","close":9045.2744},{"date":"2023-03-13","close":9549.3164},{"date":"2023-03-14","close":8614.5469},{"date":"2023-03-15","close":8550.3965},{"date":"2023-03-16","close":7890.5591},{"date":"2023-03-17","close":7982.2021},{"date":"2023-03-20","close":8211.3135},{"date":"2023-03-21","close":7899.7231},{"date":"2023-03-22","close":7808.0786},{"date":"2023-03-23","close":7606.4619},{"date":"2023-03-24","close":7908.8872},{"date":"2023-03-27","close":7679.7769},{"date":"2023-03-28","close":7734.7637},{"date":"2023-03-29","close":7890.5591},{"date":"2023-03-30","close":8064.6821},{"date":"2023-03-31","close":8632.876},{"date":"2023-04-03","close":8715.3555},{"date":"2023-04-04","close":9640.9609},{"date":"2023-04-05","close":9384.3574},{"date":"2023-04-06","close":9256.0557},{"date":"2023-04-07","close":8834.4932},{"date":"2023-04-10","close":8467.916},{"date":"2023-04-11","close":9173.5762},{"date":"2023-04-12","close":9256.0557},{"date":"2023-04-13","close":9155.2471},{"date":"2023-04-14","close":9301.8779},{"date":"2023-04-17","close":9466.8379},{"date":"2023-04-18","close":8990.2881},{"date":"2023-04-19","close":8999.4521},{"date":"2023-04-20","close":8907.8086},{"date":"2023-04-21","close":8522.9033},{"date":"2023-04-24","close":8312.1211},{"date":"2023-04-25","close":8330.4502},{"date":"2023-04-26","close":8018.8604},{"date":"2023-04-27","close":7945.5454},{"date":"2023-04-28","close":7771.4209},{"date":"2023-05-02","close":8092.1758},{"date":"2023-05-03","close":8083.0107},{"date":"2023-05-04","close":8266.2998},{"date":"2023-05-08","close":8376.2725},{"date":"2023-05-09","close":8449.5879},{"date":"2023-05-10","close":8156.3267},{"date":"2023-05-11","close":7936.3799},{"date":"2023-05-12","close":8018.8604},{"date":"2023-05-15","close":7698.106},{"date":"2023-05-16","close":7982.2021},{"date":"2023-05-17","close":8009.6958},{"date":"2023-05-18","close":8229.6416},{"date":"2023-05-19","close":8247.9707},{"date":"2023-05-22","close":8532.0674},{"date":"2023-05-23","close":8192.9844},{"date":"2023-05-24","close":7945.5454},{"date":"2023-05-25","close":7817.2432},{"date":"2023-05-26","close":7798.9141},{"date":"2023-05-30","close":7725.5991},{"date":"2023-05-31","close":7734.7637},{"date":"2023-06-01","close":7743.9277},{"date":"2023-06-02","close":7908.8872},{"date":"2023-06-05","close":7918.0518},{"date":"2023-06-07","close":8660.3691},{"date":"2023-06-08","close":8642.04},{"date":"2023-06-09","close":8614.5469},{"date":"2023-06-12","close":9036.1094},{"date":"2023-06-13","close":8687.8623},{"date":"2023-06-14","close":9017.7812},{"date":"2023-06-15","close":9705.1113},{"date":"2023-06-16","close":9805.9199},{"date":"2023-06-19","close":9787.5918},{"date":"2023-06-20","close":9228.5625},{"date":"2023-06-21","close":8843.6572},{"date":"2023-06-22","close":8587.0537},{"date":"2023-06-23","close":8660.3691},{"date":"2023-06-26","close":8247.9707},{"date":"2023-06-27","close":8614.5469},{"date":"2023-06-28","close":8321.2861},{"date":"2023-06-29","close":7954.7095},{"date":"2023-06-30","close":8293.793},{"date":"2023-07-03","close":8275.4639},{"date":"2023-07-04","close":8504.5742},{"date":"2023-07-05","close":8174.6553},{"date":"2023-07-06","close":8055.5181},{"date":"2023-07-07","close":8229.6416},{"date":"2023-07-10","close":7817.2432},{"date":"2023-07-11","close":7936.3799},{"date":"2023-07-12","close":7698.106},{"date":"2023-07-13","close":7826.4077},{"date":"2023-07-14","close":7688.9414},{"date":"2023-07-17","close":7340.6934},{"date":"2023-07-18","close":6891.6377},{"date":"2023-07-19","close":6717.5137},{"date":"2023-07-20","close":6699.1851},{"date":"2023-07-21","close":6543.3901},{"date":"2023-07-24","close":6479.2388},{"date":"2023-07-25","close":6195.1421},{"date":"2023-07-26","close":5947.7036},{"date":"2023-07-27","close":5883.5522},{"date":"2023-07-28","close":6140.1558},{"date":"2023-07-31","close":6543.3901},{"date":"2023-08-01","close":6295.9507},{"date":"2023-08-02","close":6094.3335},{"date":"2023-08-03","close":5938.5386},{"date":"2023-08-04","close":5911.0454},{"date":"2023-08-07","close":6213.4712},{"date":"2023-08-08","close":6002.6899},{"date":"2023-08-09","close":6002.6899},{"date":"2023-08-10","close":6021.0181},{"date":"2023-08-11","close":6250.1284},{"date":"2023-08-14","close":6066.8403},{"date":"2023-08-16","close":5645.2778},{"date":"2023-08-17","close":5608.6201},{"date":"2023-08-18","close":5709.4282},{"date":"2023-08-21","close":6332.6084},{"date":"2023-08-22","close":7139.0767},{"date":"2023-08-23","close":7056.5967},{"date":"2023-08-24","close":6387.5952},{"date":"2023-08-25","close":6598.3765},{"date":"2023-08-28","close":7056.5967},{"date":"2023-08-29","close":6680.856},{"date":"2023-08-30","close":6589.2119},{"date":"2023-08-31","close":6405.9238},{"date":"2023-09-01","close":5984.3608},{"date":"2023-09-04","close":5810.2368},{"date":"2023-09-05","close":5920.21},{"date":"2023-09-06","close":5801.0728},{"date":"2023-09-07","close":5626.9487},{"date":"2023-09-08","close":5718.5928},{"date":"2023-09-11","close":5617.7842},{"date":"2023-09-12","close":5544.4692},{"date":"2023-09-13","close":5306.1943},{"date":"2023-09-14","close":5287.8652},{"date":"2023-09-15","close":5324.5234},{"date":"2023-09-18","close":5297.0298},{"date":"2023-09-19","close":5333.6875},{"date":"2023-09-20","close":5324.5234},{"date":"2023-09-21","close":5040.4268},{"date":"2023-09-22","close":4976.2754},{"date":"2023-09-25","close":4857.1382},{"date":"2023-09-26","close":4774.6582},{"date":"2023-09-27","close":4957.9463},{"date":"2023-10-04","close":4683.0146},{"date":"2023-10-05","close":4637.1924},{"date":"2023-10-06","close":4948.7822},{"date":"2023-10-10","close":4609.6992},{"date":"2023-10-11","close":4765.4941},{"date":"2023-10-12","close":4948.7822},{"date":"2023-10-13","close":4765.4941},{"date":"2023-10-16","close":4655.5215},{"date":"2023-10-17","close":5049.5908},{"date":"2023-10-18","close":4783.8232},{"date":"2023-10-19","close":4591.3701},{"date":"2023-10-20","close":4233.958},{"date":"2023-10-23","close":4133.1499},{"date":"2023-10-24","close":4261.4517},{"date":"2023-10-25","close":4224.7939},{"date":"2023-10-26","close":3959.0259},{"date":"2023-10-27","close":3931.5327},{"date":"2023-10-30","close":4000.2659},{"date":"2023-10-31","close":3917.7861},{"date":"2023-11-01","close":3991.1011},{"date":"2023-11-02","close":4114.8208},{"date":"2023-11-03","close":4247.7046},{"date":"2023-11-06","close":4343.9312},{"date":"2023-11-07","close":4224.7939},{"date":"2023-11-08","close":4178.9717},{"date":"2023-11-09","close":4165.2251},{"date":"2023-11-10","close":3981.9368},{"date":"2023-11-13","close":3913.2039},{"date":"2023-11-14","close":4027.759},{"date":"2023-11-15","close":4165.2251},{"date":"2023-11-16","close":4165.2251},{"date":"2023-11-17","close":4000.2659},{"date":"2023-11-20","close":4059.8342},{"date":"2023-11-21","close":4114.8208},{"date":"2023-11-22","close":4027.759},{"date":"2023-11-23","close":4055.2522},{"date":"2023-11-24","close":4050.6702},{"date":"2023-11-27","close":3945.2795},{"date":"2023-11-28","close":3894.875},{"date":"2023-11-29","close":3867.3818},{"date":"2023-11-30","close":3894.875},{"date":"2023-12-01","close":3881.1284},{"date":"2023-12-04","close":3826.1418},{"date":"2023-12-05","close":3761.991},{"date":"2023-12-06","close":3839.8884},{"date":"2023-12-07","close":3780.3198},{"date":"2023-12-08","close":3876.5461},{"date":"2023-12-11","close":3940.6968},{"date":"2023-12-12","close":3885.7104},{"date":"2023-12-13","close":3807.813},{"date":"2023-12-14","close":3807.813},{"date":"2023-12-15","close":3849.053},{"date":"2023-12-18","close":3894.875},{"date":"2023-12-19","close":3830.7241},{"date":"2023-12-20","close":4504.3086},{"date":"2023-12-21","close":4637.1924},{"date":"2023-12-22","close":4467.6504},{"date":"2023-12-26","close":5003.7686},{"date":"2023-12-27","close":4765.4941},{"date":"2023-12-28","close":5040.4268},{"date":"2024-01-02","close":4994.6045},{"date":"2024-01-03","close":4948.7822},{"date":"2024-01-04","close":4728.8364},{"date":"2024-01-05","close":4646.3564},{"date":"2024-01-08","close":4582.2061},{"date":"2024-01-09","close":4728.8364},{"date":"2024-01-10","close":5040.4268},{"date":"2024-01-11","close":4847.9736},{"date":"2024-01-12","close":5040.4268},{"date":"2024-01-15","close":4811.3164},{"date":"2024-01-16","close":5040.4268},{"date":"2024-01-17","close":5049.5908},{"date":"2024-01-18","close":5141.2349},{"date":"2024-01-19","close":4939.6182},{"date":"2024-01-22","close":4701.3433},{"date":"2024-01-23","close":4499.7261},{"date":"2024-01-24","close":4330.1846},{"date":"2024-01-25","close":4321.02},{"date":"2024-01-26","close":4307.2734},{"date":"2024-01-29","close":4183.5542},{"date":"2024-01-30","close":4366.8423},{"date":"2024-01-31","close":4243.1226},{"date":"2024-02-01","close":4146.8965},{"date":"2024-02-02","close":4229.376},{"date":"2024-02-05","close":4123.9854},{"date":"2024-02-06","close":4169.8071},{"date":"2024-02-07","close":4091.9097},{"date":"2024-02-08","close":4119.4028},{"date":"2024-02-13","close":4238.5405},{"date":"2024-02-14","close":4215.6294},{"date":"2024-02-15","close":4284.3623},{"date":"2024-02-16","close":4238.5405},{"date":"2024-02-19","close":4224.7939},{"date":"2024-02-20","close":4174.3896},{"date":"2024-02-21","close":4105.6567},{"date":"2024-02-22","close":4068.9985},{"date":"2024-02-23","close":3959.0259},{"date":"2024-02-26","close":3963.6079},{"date":"2024-02-27","close":3885.7104},{"date":"2024-02-28","close":3922.3684},{"date":"2024-02-29","close":3784.9019},{"date":"2024-03-04","close":3876.5461},{"date":"2024-03-05","close":3761.991},{"date":"2024-03-06","close":3725.3335},{"date":"2024-03-07","close":3633.6895},{"date":"2024-03-08","close":3652.0181},{"date":"2024-03-11","close":3761.991},{"date":"2024-03-12","close":3743.6621},{"date":"2024-03-13","close":3757.4087},{"date":"2024-03-14","close":3688.6758},{"date":"2024-03-15","close":3665.7646},{"date":"2024-03-18","close":3711.5869},{"date":"2024-03-19","close":3624.5249},{"date":"2024-03-20","close":3674.9292},{"date":"2024-03-21","close":3743.6621},{"date":"2024-03-22","close":3826.1418},{"date":"2024-03-25","close":3761.991},{"date":"2024-03-26","close":3761.991},{"date":"2024-03-27","close":3725.3335},{"date":"2024-03-28","close":3665.7646},{"date":"2024-03-29","close":3601.6138},{"date":"2024-04-01","close":3858.2173},{"date":"2024-04-02","close":3670.3467},{"date":"2024-04-03","close":3642.8535},{"date":"2024-04-04","close":3633.6895},{"date":"2024-04-05","close":3748.2444},{"date":"2024-04-08","close":3638.2715},{"date":"2024-04-09","close":3606.1958},{"date":"2024-04-11","close":3739.0801},{"date":"2024-04-12","close":3638.2715},{"date":"2024-04-15","close":3477.8943},{"date":"2024-04-16","close":3381.668},{"date":"2024-04-17","close":3285.4417},{"date":"2024-04-18","close":3432.0723},{"date":"2024-04-19","close":3477.8943},{"date":"2024-04-22","close":3482.4766},{"date":"2024-04-23","close":3413.7434},{"date":"2024-04-24","close":3418.3257},{"date":"2024-04-25","close":3427.49},{"date":"2024-04-26","close":3377.0857},{"date":"2024-04-29","close":3441.2366},{"date":"2024-04-30","close":3477.8943},{"date":"2024-05-02","close":3491.6409},{"date":"2024-05-03","close":3464.1475},{"date":"2024-05-07","close":3514.5518},{"date":"2024-05-08","close":3542.0452},{"date":"2024-05-09","close":3505.3875},{"date":"2024-05-10","close":3509.9697},{"date":"2024-05-13","close":3404.5789},{"date":"2024-05-14","close":3395.4146},{"date":"2024-05-16","close":3519.1343},{"date":"2024-05-17","close":3496.2231},{"date":"2024-05-20","close":3404.5789},{"date":"2024-05-21","close":3331.2637},{"date":"2024-05-22","close":3322.0994},{"date":"2024-05-23","close":3445.8188},{"date":"2024-05-24","close":3345.0103},{"date":"2024-05-27","close":3519.1343},{"date":"2024-05-28","close":3532.8809},{"date":"2024-05-29","close":3422.9077},{"date":"2024-05-30","close":3340.428},{"date":"2024-05-31","close":3331.2637},{"date":"2024-06-03","close":3367.9214},{"date":"2024-06-04","close":3280.8594},{"date":"2024-06-05","close":3230.4551},{"date":"2024-06-07","close":3216.7085},{"date":"2024-06-10","close":3166.3042},{"date":"2024-06-11","close":3134.2288},{"date":"2024-06-12","close":3106.7356},{"date":"2024-06-13","close":3129.6467},{"date":"2024-06-14","close":3088.4067},{"date":"2024-06-17","close":3019.6736},{"date":"2024-06-18","close":3028.8381},{"date":"2024-06-19","close":2937.1941},{"date":"2024-06-20","close":3038.0027},{"date":"2024-06-21","close":2950.9407},{"date":"2024-06-24","close":2836.3855},{"date":"2024-06-25","close":2882.2075},{"date":"2024-06-26","close":2868.4607},{"date":"2024-06-27","close":2790.5632},{"date":"2024-06-28","close":2822.6389},{"date":"2024-07-01","close":2873.0432},{"date":"2024-07-02","close":2804.3101},{"date":"2024-07-03","close":2753.9058},{"date":"2024-07-04","close":2703.5015},{"date":"2024-07-05","close":2708.0837},{"date":"2024-07-08","close":2767.6523},{"date":"2024-07-09","close":2808.8921},{"date":"2024-07-10","close":2923.4475},{"date":"2024-07-11","close":2850.1321},{"date":"2024-07-12","close":2854.7141},{"date":"2024-07-15","close":2845.5498},{"date":"2024-07-16","close":3450.4009},{"date":"2024-07-17","close":3372.5034},{"date":"2024-07-18","close":3656.6001},{"date":"2024-07-19","close":3592.4492},{"date":"2024-07-22","close":3221.2908},{"date":"2024-07-23","close":3303.7705},{"date":"2024-07-24","close":3157.1399},{"date":"2024-07-25","close":3065.4958},{"date":"2024-07-26","close":3079.2424},{"date":"2024-07-29","close":3097.571},{"date":"2024-07-30","close":2987.5984},{"date":"2024-07-31","close":2923.4475},{"date":"2024-08-01","close":2987.5984},{"date":"2024-08-02","close":2804.3101},{"date":"2024-08-05","close":2259.0273},{"date":"2024-08-06","close":2341.5073},{"date":"2024-08-07","close":2451.48},{"date":"2024-08-08","close":2410.2402},{"date":"2024-08-09","close":2552.2886},{"date":"2024-08-12","close":2566.0352},{"date":"2024-08-13","close":2483.5557},{"date":"2024-08-14","close":2552.2886},{"date":"2024-08-16","close":2584.3643},{"date":"2024-08-19","close":2524.7954},{"date":"2024-08-20","close":2616.4395},{"date":"2024-08-21","close":2593.5286},{"date":"2024-08-22","close":2543.1243},{"date":"2024-08-23","close":2488.1377},{"date":"2024-08-26","close":2451.48},{"date":"2024-08-27","close":2469.8091},{"date":"2024-08-28","close":2474.3911},{"date":"2024-08-29","close":2474.3911},{"date":"2024-08-30","close":2543.1243},{"date":"2024-09-02","close":2543.1243},{"date":"2024-09-03","close":2607.2751},{"date":"2024-09-04","close":2437.7334},{"date":"2024-09-05","close":2414.8223},{"date":"2024-09-06","close":2309.4316},{"date":"2024-09-09","close":2346.0894},{"date":"2024-09-10","close":2314.0139},{"date":"2024-09-11","close":2364.4182},{"date":"2024-09-12","close":2515.6309},{"date":"2024-09-13","close":2501.8843},{"date":"2024-09-19","close":2515.6309},{"date":"2024-09-20","close":2543.1243},{"date":"2024-09-23","close":2469.8091},{"date":"2024-09-24","close":2478.9731},{"date":"2024-09-25","close":2520.2134},{"date":"2024-09-26","close":2575.1997},{"date":"2024-09-27","close":2611.8574},{"date":"2024-09-30","close":2515.6309},{"date":"2024-10-02","close":2469.8091},{"date":"2024-10-04","close":2460.6445},{"date":"2024-10-07","close":2900.5364},{"date":"2024-10-08","close":2905.1184},{"date":"2024-10-10","close":2804.3101},{"date":"2024-10-11","close":2781.3989},{"date":"2024-10-14","close":2776.8167},{"date":"2024-10-15","close":2744.7412},{"date":"2024-10-16","close":2799.7278},{"date":"2024-10-17","close":2730.9946},{"date":"2024-10-18","close":2575.1997},{"date":"2024-10-21","close":2717.248},{"date":"2024-10-22","close":3180.051},{"date":"2024-10-23","close":3083.8245},{"date":"2024-10-24","close":3024.2559},{"date":"2024-10-25","close":2941.7761},{"date":"2024-10-28","close":3042.5847},{"date":"2024-10-29","close":3083.8245},{"date":"2024-10-30","close":2918.865},{"date":"2024-10-31","close":2886.7898},{"date":"2024-11-01","close":2895.9541},{"date":"2024-11-04","close":2891.3718},{"date":"2024-11-05","close":2850.1321},{"date":"2024-11-06","close":2983.0159},{"date":"2024-11-07","close":2941.7761},{"date":"2024-11-08","close":2955.5227},{"date":"2024-11-11","close":2882.2075},{"date":"2024-11-12","close":2721.8303},{"date":"2024-11-13","close":2570.6174},{"date":"2024-11-14","close":2291.103},{"date":"2024-11-15","close":2387.3291},{"date":"2024-11-18","close":2465.2266},{"date":"2024-11-19","close":2410.2402},{"date":"2024-11-20","close":2497.3022},{"date":"2024-11-21","close":2405.6582},{"date":"2024-11-22","close":2378.165},{"date":"2024-11-25","close":2442.3159},{"date":"2024-11-26","close":2451.48},{"date":"2024-11-27","close":2451.48},{"date":"2024-11-28","close":2442.3159},{"date":"2024-11-29","close":2332.3428},{"date":"2024-12-02","close":2304.8496},{"date":"2024-12-03","close":2387.3291},{"date":"2024-12-04","close":2272.7742},{"date":"2024-12-05","close":2181.1299},{"date":"2024-12-06","close":2112.397},{"date":"2024-12-09","close":1947.4375},{"date":"2024-12-10","close":2107.8147},{"date":"2024-12-11","close":2226.9521},{"date":"2024-12-12","close":2222.3699},{"date":"2024-12-13","close":2259.0273},{"date":"2024-12-16","close":2291.103},{"date":"2024-12-17","close":2309.4316},{"date":"2024-12-18","close":2300.2673},{"date":"2024-12-19","close":2231.5342},{"date":"2024-12-20","close":2149.0544},{"date":"2024-12-23","close":2158.219},{"date":"2024-12-24","close":2190.2944},{"date":"2024-12-26","close":2135.3079},{"date":"2024-12-27","close":2183.1848},{"date":"2024-12-30","close":2231.0615},{"date":"2025-01-02","close":2255.0},{"date":"2025-01-03","close":2283.7261},{"date":"2025-01-06","close":2322.0276},{"date":"2025-01-07","close":2322.0276},{"date":"2025-01-08","close":2336.3906},{"date":"2025-01-09","close":2336.3906},{"date":"2025-01-10","close":2350.7537},{"date":"2025-01-13","close":2523.1104},{"date":"2025-01-14","close":2614.0764},{"date":"2025-01-15","close":2800.7961},{"date":"2025-01-16","close":2724.1934},{"date":"2025-01-17","close":2776.8579},{"date":"2025-01-20","close":2599.7134},{"date":"2025-01-21","close":2599.7134},{"date":"2025-01-22","close":2628.4395},{"date":"2025-01-23","close":2599.7134},{"date":"2025-01-24","close":2566.1997},{"date":"2025-01-31","close":2480.0212},{"date":"2025-02-03","close":2355.5415},{"date":"2025-02-04","close":2417.7812},{"date":"2025-02-05","close":2470.4458},{"date":"2025-02-06","close":2451.2952},{"date":"2025-02-07","close":2393.843},{"date":"2025-02-10","close":2374.6921},{"date":"2025-02-11","close":2389.0552},{"date":"2025-02-12","close":2317.24},{"date":"2025-02-13","close":2298.0891},{"date":"2025-02-14","close":2255.0},{"date":"2025-02-17","close":2293.3015},{"date":"2025-02-18","close":2336.3906},{"date":"2025-02-19","close":2451.2952},{"date":"2025-02-20","close":2408.2061},{"date":"2025-02-21","close":2427.3567},{"date":"2025-02-24","close":2374.6921},{"date":"2025-02-25","close":2365.1167},{"date":"2025-02-26","close":2398.6306},{"date":"2025-02-27","close":2360.3291},{"date":"2025-02-28","close":2259.7878},{"date":"2025-03-04","close":2168.8218},{"date":"2025-03-05","close":2259.7878},{"date":"2025-03-06","close":2240.637},{"date":"2025-03-07","close":2221.4863},{"date":"2025-03-10","close":2207.1233},{"date":"2025-03-11","close":2154.4587},{"date":"2025-03-12","close":2211.9109},{"date":"2025-03-13","close":2192.76},{"date":"2025-03-14","close":2231.0615},{"date":"2025-03-17","close":2226.2739},{"date":"2025-03-18","close":2269.363},{"date":"2025-03-19","close":2231.0615},{"date":"2025-03-20","close":2235.8494},{"date":"2025-03-21","close":2211.9109},{"date":"2025-03-24","close":2187.9724},{"date":"2025-03-25","close":2183.1848},{"date":"2025-03-26","close":2250.2124},{"date":"2025-03-27","close":2202.3354},{"date":"2025-03-28","close":2168.8218},{"date":"2025-03-31","close":2063.4927},{"date":"2025-04-01","close":2183.1848},{"date":"2025-04-02","close":2216.6985},{"date":"2025-04-03","close":2159.2463},{"date":"2025-04-04","close":2154.4587},{"date":"2025-04-07","close":1991.6774},{"date":"2025-04-08","close":2034.7665},{"date":"2025-04-09","close":1934.2251},{"date":"2025-04-10","close":2082.6433},{"date":"2025-04-11","close":2154.4587},{"date":"2025-04-14","close":2202.3354},{"date":"2025-04-15","close":2255.0},{"date":"2025-04-16","close":2197.5479},{"date":"2025-04-17","close":2207.1233},{"date":"2025-04-18","close":2235.8494},{"date":"2025-04-21","close":2264.5754},{"date":"2025-04-22","close":2250.2124},{"date":"2025-04-23","close":2264.5754},{"date":"2025-04-24","close":2298.0891},{"date":"2025-04-25","close":2360.3291},{"date":"2025-04-28","close":2302.877},{"date":"2025-04-29","close":2317.24},{"date":"2025-04-30","close":2278.9385},{"date":"2025-05-02","close":2293.3015},{"date":"2025-05-07","close":2226.2739},{"date":"2025-05-08","close":2221.4863},{"date":"2025-05-09","close":2178.397},{"date":"2025-05-12","close":2202.3354},{"date":"2025-05-13","close":2298.0891},{"date":"2025-05-14","close":2317.24},{"date":"2025-05-15","close":2264.5754},{"date":"2025-05-16","close":2336.3906},{"date":"2025-05-19","close":2202.3354},{"date":"2025-05-20","close":2211.9109},{"date":"2025-05-21","close":2580.5627},{"date":"2025-05-22","close":2580.5627},{"date":"2025-05-23","close":2781.6455},{"date":"2025-05-26","close":2652.3779},{"date":"2025-05-27","close":3049.7559},{"date":"2025-05-28","close":2930.0637},{"date":"2025-05-29","close":2815.1592},{"date":"2025-05-30","close":2743.344},{"date":"2025-06-02","close":2690.6794},{"date":"2025-06-04","close":2676.3164},{"date":"2025-06-05","close":2676.3164},{"date":"2025-06-09","close":2728.981},{"date":"2025-06-10","close":2666.741},{"date":"2025-06-11","close":2724.1934},{"date":"2025-06-12","close":2839.0977},{"date":"2025-06-13","close":2681.104},{"date":"2025-06-16","close":2719.4055},{"date":"2025-06-17","close":2757.707},{"date":"2025-06-18","close":2882.187},{"date":"2025-06-19","close":3097.6328},{"date":"2025-06-20","close":2934.8513},{"date":"2025-06-23","close":3064.1189},{"date":"2025-06-24","close":3035.3928},{"date":"2025-06-25","close":2968.3652},{"date":"2025-06-26","close":2886.9746},{"date":"2025-06-27","close":3059.3313},{"date":"2025-06-30","close":2977.9407},{"date":"2025-07-01","close":3566.8259},{"date":"2025-07-02","close":3480.6477},{"date":"2025-07-03","close":3427.9832},{"date":"2025-07-04","close":3657.792},{"date":"2025-07-07","close":3619.4905},{"date":"2025-07-08","close":3485.4353},{"date":"2025-07-09","close":3423.1953},{"date":"2025-07-10","close":3284.3525},{"date":"2025-07-11","close":3265.2017},{"date":"2025-07-14","close":3346.5925},{"date":"2025-07-15","close":3447.1338},{"date":"2025-07-16","close":3427.9832},{"date":"2025-07-17","close":3365.7432},{"date":"2025-07-18","close":3332.2292},{"date":"2025-07-21","close":3375.3186},{"date":"2025-07-22","close":3126.3589},{"date":"2025-07-23","close":3246.051},{"date":"2025-07-24","close":3188.5989},{"date":"2025-07-25","close":3399.2571},{"date":"2025-07-28","close":3303.5032},{"date":"2025-07-29","close":3202.9619},{"date":"2025-07-30","close":3212.5371},{"date":"2025-07-31","close":3207.7495},{"date":"2025-08-01","close":3006.6667},{"date":"2025-08-04","close":3083.2698},{"date":"2025-08-05","close":3111.9958},{"date":"2025-08-06","close":3159.8726},{"date":"2025-08-07","close":3121.5713},{"date":"2025-08-08","close":3135.9343},{"date":"2025-08-11","close":3102.4204},{"date":"2025-08-12","close":3040.1804},{"date":"2025-08-13","close":2997.0913},{"date":"2025-08-14","close":3006.6667},{"date":"2025-08-18","close":2930.0637},{"date":"2025-08-19","close":2906.1252},{"date":"2025-08-20","close":2824.7346},{"date":"2025-08-21","close":2891.7622},{"date":"2025-08-22","close":2958.7898},{"date":"2025-08-25","close":2963.5776},{"date":"2025-08-26","close":2939.6392},{"date":"2025-08-27","close":2896.55},{"date":"2025-08-28","close":2973.1528},{"date":"2025-08-29","close":2901.3376},{"date":"2025-09-01","close":2930.0637},{"date":"2025-09-02","close":2920.4883},{"date":"2025-09-03","close":2886.9746},{"date":"2025-09-04","close":2987.5159},{"date":"2025-09-05","close":2968.3652},{"date":"2025-09-08","close":2920.4883},{"date":"2025-09-09","close":2925.2761},{"date":"2025-09-10","close":3035.3928},{"date":"2025-09-11","close":2992.3037},{"date":"2025-09-12","close":2968.3652},{"date":"2025-09-15","close":2939.6392},{"date":"2025-09-16","close":3016.2422},{"date":"2025-09-17","close":2949.2146},{"date":"2025-09-18","close":3035.3928},{"date":"2025-09-19","close":3300.0},{"date":"2025-09-22","close":3111.9958},{"date":"2025-09-23","close":3073.6943},{"date":"2025-09-24","close":3040.1804},{"date":"2025-09-25","close":3006.6667},{"date":"2025-09-26","close":2925.2761},{"date":"2025-09-29","close":2963.5776},{"date":"2025-09-30","close":2858.2485},{"date":"2025-10-01","close":2858.2485},{"date":"2025-10-02","close":2896.55},{"date":"2025-10-10","close":2934.8513},{"date":"2025-10-13","close":2949.2146},{"date":"2025-10-14","close":2910.9131},{"date":"2025-10-15","close":2992.3037},{"date":"2025-10-16","close":2949.2146},{"date":"2025-10-17","close":2863.0361},{"date":"2025-10-20","close":2853.4607},{"date":"2025-10-21","close":2834.3101},{"date":"2025-10-22","close":2796.0085},{"date":"2025-10-23","close":2743.344},{"date":"2025-10-24","close":2705.0425},{"date":"2025-10-27","close":2685.8918},{"date":"2025-10-28","close":2685.8918},{"date":"2025-10-29","close":2628.4395},{"date":"2025-10-30","close":2542.2612},{"date":"2025-10-31","close":2527.8982},{"date":"2025-11-03","close":2508.7473},{"date":"2025-11-04","close":2489.5967},{"date":"2025-11-05","close":2417.7812},{"date":"2025-11-06","close":2432.1445},{"date":"2025-11-07","close":2355.5415},{"date":"2025-11-10","close":2499.1721},{"date":"2025-11-11","close":2412.9937},{"date":"2025-11-12","close":2475.2336},{"date":"2025-11-13","close":2451.2952},{"date":"2025-11-14","close":2427.3567},{"date":"2025-11-17","close":2422.5691},{"date":"2025-11-18","close":2465.6582},{"date":"2025-11-19","close":2475.2336},{"date":"2025-11-20","close":2523.1104},{"date":"2025-11-21","close":2489.5967},{"date":"2025-11-24","close":2384.2676},{"date":"2025-11-25","close":2341.1785},{"date":"2025-11-26","close":2369.9045},{"date":"2025-11-27","close":2365.1167},{"date":"2025-11-28","close":2422.5691},{"date":"2025-12-01","close":2389.0552},{"date":"2025-12-02","close":2398.6306},{"date":"2025-12-03","close":2408.2061},{"date":"2025-12-04","close":2355.5415},{"date":"2025-12-05","close":2403.4182},{"date":"2025-12-08","close":2374.6921},{"date":"2025-12-09","close":2379.48},{"date":"2025-12-10","close":2374.6921},{"date":"2025-12-11","close":2379.48},{"date":"2025-12-12","close":2412.9937},{"date":"2025-12-15","close":2393.843},{"date":"2025-12-16","close":2341.1785},{"date":"2025-12-17","close":2326.8154},{"date":"2025-12-18","close":2293.3015},{"date":"2025-12-19","close":2293.3015},{"date":"2025-12-22","close":2341.1785},{"date":"2025-12-23","close":2264.5754},{"date":"2025-12-24","close":2269.363},{"date":"2025-12-26","close":2255.0},{"date":"2025-12-29","close":2335.0},{"date":"2025-12-30","close":2310.0},{"date":"2026-01-02","close":2330.0},{"date":"2026-01-05","close":2385.0},{"date":"2026-01-06","close":2370.0},{"date":"2026-01-07","close":2335.0},{"date":"2026-01-08","close":2245.0},{"date":"2026-01-09","close":2255.0},{"date":"2026-01-12","close":2265.0},{"date":"2026-01-13","close":2220.0},{"date":"2026-01-14","close":2280.0},{"date":"2026-01-15","close":2225.0},{"date":"2026-01-16","close":2240.0},{"date":"2026-01-19","close":2185.0},{"date":"2026-01-20","close":2440.0},{"date":"2026-01-21","close":2340.0},{"date":"2026-01-22","close":2300.0},{"date":"2026-01-23","close":2340.0},{"date":"2026-01-26","close":2435.0},{"date":"2026-01-27","close":2525.0},{"date":"2026-01-28","close":2480.0},{"date":"2026-01-29","close":2530.0},{"date":"2026-01-30","close":2480.0},{"date":"2026-02-02","close":2375.0},{"date":"2026-02-03","close":2505.0},{"date":"2026-02-04","close":2535.0},{"date":"2026-02-05","close":2540.0},{"date":"2026-02-06","close":2490.0},{"date":"2026-02-09","close":2535.0},{"date":"2026-02-10","close":2580.0},{"date":"2026-02-11","close":2610.0},{"date":"2026-02-12","close":2565.0},{"date":"2026-02-13","close":2805.0},{"date":"2026-02-19","close":2775.0},{"date":"2026-02-20","close":2805.0},{"date":"2026-02-23","close":2825.0},{"date":"2026-02-24","close":2785.0},{"date":"2026-02-25","close":2755.0},{"date":"2026-02-26","close":2660.0},{"date":"2026-02-27","close":2595.0},{"date":"2026-03-03","close":2445.0},{"date":"2026-03-04","close":2155.0},{"date":"2026-03-05","close":2370.0},{"date":"2026-03-06","close":2420.0},{"date":"2026-03-09","close":2335.0},{"date":"2026-03-10","close":2475.0},{"date":"2026-03-11","close":2500.0},{"date":"2026-03-12","close":2565.0},{"date":"2026-03-13","close":2485.0},{"date":"2026-03-16","close":2610.0},{"date":"2026-03-17","close":2680.0},{"date":"2026-03-18","close":2740.0},{"date":"2026-03-19","close":2855.0},{"date":"2026-03-20","close":2940.0},{"date":"2026-03-23","close":3300.0},{"date":"2026-03-24","close":3100.0},{"date":"2026-03-25","close":2980.0},{"date":"2026-03-26","close":2900.0},{"date":"2026-03-27","close":2805.0},{"date":"2026-03-30","close":2750.0},{"date":"2026-03-31","close":2645.0},{"date":"2026-04-01","close":2720.0},{"date":"2026-04-02","close":2540.0},{"date":"2026-04-03","close":2660.0},{"date":"2026-04-06","close":2655.0},{"date":"2026-04-07","close":2535.0},{"date":"2026-04-08","close":2685.0},{"date":"2026-04-09","close":2585.0},{"date":"2026-04-10","close":2700.0},{"date":"2026-04-13","close":2790.0},{"date":"2026-04-14","close":2775.0},{"date":"2026-04-15","close":2790.0},{"date":"2026-04-16","close":2900.0},{"date":"2026-04-17","close":2785.0},{"date":"2026-04-20","close":2795.0},{"date":"2026-04-21","close":2745.0},{"date":"2026-04-22","close":2695.0},{"date":"2026-04-23","close":2945.0},{"date":"2026-04-24","close":2975.0},{"date":"2026-04-27","close":2990.0},{"date":"2026-04-28","close":2890.0},{"date":"2026-04-29","close":2960.0},{"date":"2026-04-30","close":2925.0},{"date":"2026-05-04","close":2960.0},{"date":"2026-05-06","close":2930.0},{"date":"2026-05-07","close":2815.0},{"date":"2026-05-08","close":2820.0},{"date":"2026-05-11","close":2620.0},{"date":"2026-05-12","close":2480.0},{"date":"2026-05-13","close":2410.0},{"date":"2026-05-14","close":2395.0},{"date":"2026-05-15","close":2285.0},{"date":"2026-05-18","close":2280.0},{"date":"2026-05-19","close":2205.0},{"date":"2026-05-20","close":2160.0},{"date":"2026-05-21","close":2275.0},{"date":"2026-05-22","close":2250.0},{"date":"2026-05-26","close":2255.0},{"date":"2026-05-27","close":2105.0},{"date":"2026-05-28","close":2110.0},{"date":"2026-05-29","close":2045.0},{"date":"2026-06-01","close":1977.0},{"date":"2026-06-02","close":1871.0},{"date":"2026-06-04","close":1943.0},{"date":"2026-06-05","close":1878.0},{"date":"2026-06-08","close":1715.0},{"date":"2026-06-09","close":1798.0},{"date":"2026-06-10","close":1809.0},{"date":"2026-06-11","close":1774.0},{"date":"2026-06-12","close":1828.0},{"date":"2026-06-15","close":1804.0},{"date":"2026-06-16","close":1827.0},{"date":"2026-06-17","close":1850.0},{"date":"2026-06-18","close":1833.0},{"date":"2026-06-19","close":1734.0},{"date":"2026-06-22","close":1677.0},{"date":"2026-06-23","close":1509.0},{"date":"2026-06-24","close":1491.0},{"date":"2026-06-25","close":1407.0},{"date":"2026-06-26","close":1240.0},{"date":"2026-06-29","close":1470.0},{"date":"2026-06-30","close":1502.0},{"date":"2026-07-01","close":1506.0},{"date":"2026-07-02","close":1486.0},{"date":"2026-07-03","close":1468.0},{"date":"2026-07-06","close":1433.0},{"date":"2026-07-07","close":1438.0},{"date":"2026-07-08","close":1437.0},{"date":"2026-07-09","close":1407.0},{"date":"2026-07-10","close":1442.0},{"date":"2026-07-13","close":1403.0},{"date":"2026-07-14","close":1390.0},{"date":"2026-07-15","close":1417.0},{"date":"2026-07-16","close":1373.0},{"date":"2026-07-20","close":1301.0},{"date":"2026-07-21","close":1385.0},{"date":"2026-07-22","close":1303.0},{"date":"2026-07-23","close":1367.0},{"date":"2026-07-24","close":1397.0},{"date":"2026-07-27","close":1390.0},{"date":"2026-07-28","close":1311.0},{"date":"2026-07-29","close":1185.0},{"date":"2026-07-30","close":1176.0},{"date":"2026-07-31","close":1285.0},{"date":"2026-08-03","close":1337.0},{"date":"2026-08-04","close":1372.0},{"date":"2026-08-05","close":1410.0},{"date":"2026-08-06","close":1430.0},{"date":"2026-08-07","close":1460.0},{"date":"2026-08-10","close":1516.0},{"date":"2026-08-11","close":1543.0},{"date":"2026-08-12","close":1650.0},{"date":"2026-08-13","close":1660.0},{"date":"2026-08-14","close":1629.0},{"date":"2026-08-18","close":1594.0},{"date":"2026-08-19","close":1567.0},{"date":"2026-08-20","close":1584.0},{"date":"2026-08-21","close":1521.0},{"date":"2026-08-24","close":1509.0},{"date":"2026-08-25","close":1600.0},{"date":"2026-08-26","close":1615.0},{"date":"2026-08-27","close":1550.0},{"date":"2026-08-28","close":1583.0},{"date":"2026-08-31","close":1528.0},{"date":"2026-09-01","close":1515.0},{"date":"2026-09-02","close":1460.0},{"date":"2026-09-03","close":1446.0},{"date":"2026-09-04","close":1409.0},{"date":"2026-09-07","close":1416.0},{"date":"2026-09-08","close":1370.0},{"date":"2026-09-09","close":1410.0},{"date":"2026-09-10","close":1372.0},{"date":"2026-09-11","close":1337.0},{"date":"2026-09-14","close":1415.0},{"date":"2026-09-15","close":1336.0},{"date":"2026-09-16","close":1331.0},{"date":"2026-09-17","close":1371.0},{"date":"2026-09-18","close":1344.0},{"date":"2026-09-21","close":1363.0},{"date":"2026-09-22","close":1436.0},{"date":"2026-09-23","close":1412.0},{"date":"2026-09-28","close":1385.0},{"date":"2026-09-29","close":1396.0},{"date":"2026-09-30","close":1390.0},{"date":"2026-10-01","close":1489.0},{"date":"2026-10-02","close":1498.0},{"date":"2026-10-06","close":1543.0},{"date":"2026-10-07","close":1447.0},{"date":"2026-10-08","close":1445.0},{"date":"2026-10-12","close":1414.0},{"date":"2026-10-13","close":1374.0},{"date":"2026-10-14","close":1365.0},{"date":"2026-10-15","close":1303.0},{"date":"2026-10-16","close":1400.0},{"date":"2026-10-19","close":1375.0},{"date":"2026-10-20","close":1378.0},{"date":"2026-10-21","close":1309.0},{"date":"2026-10-22","close":1226.0},{"date":"2026-10-23","close":1208.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2534.0,"foreign_net":-2534.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-9344.0,"foreign_net":9344.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":293.0,"foreign_net":-293.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-2133.0,"foreign_net":2133.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-4215.0,"foreign_net":4215.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-134.0,"foreign_net":972.0,"institution_net":-838.0},{"date":"2026-10-14","retail_net":-2704.0,"foreign_net":1866.0,"institution_net":838.0},{"date":"2026-10-13","retail_net":-3000.0,"foreign_net":3000.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1483.0,"foreign_net":-1483.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1837.0,"foreign_net":-1837.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":6322.0,"foreign_net":-6322.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-3748.0,"foreign_net":3748.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":2031.0,"foreign_net":-2031.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":6787.0,"foreign_net":-6787.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":2007.0,"foreign_net":-2007.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-4018.0,"foreign_net":4018.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":4940.0,"foreign_net":-4940.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":1658.0,"foreign_net":-1658.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-7504.0,"foreign_net":7504.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":7288.0,"foreign_net":-7288.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":2972.0,"foreign_net":-2972.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":6937.0,"foreign_net":-6937.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":3165.0,"foreign_net":-3165.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-939.0,"foreign_net":939.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":2503.0,"foreign_net":-1955.0,"institution_net":-548.0},{"date":"2026-09-11","retail_net":4913.0,"foreign_net":-5461.0,"institution_net":548.0},{"date":"2026-09-10","retail_net":-1599.0,"foreign_net":1599.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-4512.0,"foreign_net":4512.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":20765.0,"foreign_net":-20765.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":8474.0,"foreign_net":-8474.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":2534.0,"foreign_net":-2534.0,"institution_net":0},"d3":{"retail_net":-6517.0,"foreign_net":6517.0,"institution_net":0},"d7":{"retail_net":-15703.0,"foreign_net":15703.0,"institution_net":0.0},"d14":{"retail_net":-3991.0,"foreign_net":3991.0,"institution_net":0.0},"d30":{"retail_net":43059.0,"foreign_net":-43059.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 1.29만, 기관 순매수 0.00. 30일 누적: 외국인 -4.31만, 기관 0.00.","foreign_flow":12865.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1232.0,"low_30d":1201.0,"support":1255.0,"high_30d":1741.0,"change_1d":0.5,"change_7d":-12.1,"change_30d":-11.8,"resistance":1687.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.23,"per":7.71,"quarter":"2024-Q2"},{"pbr":2.95,"per":7.87,"quarter":"2024-Q3"},{"pbr":2.35,"per":5.81,"quarter":"2024-Q4"},{"pbr":2.52,"per":18.44,"quarter":"2025-Q1"},{"pbr":3.45,"per":50.81,"quarter":"2025-Q2"},{"pbr":3.3,"per":22.29,"quarter":"2025-Q3"},{"pbr":2.63,"per":null,"quarter":"2025-Q4"},{"pbr":3.09,"per":13.05,"quarter":"2026-Q1"},{"pbr":1.65,"per":6.5,"quarter":"2026-Q2"},{"pbr":0.55,"per":5.33,"quarter":"현재"}],"timeline":[{"close":2822.6389,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2515.6309,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2231.0615,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2063.4927,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2977.9407,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2858.2485,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2310.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2645.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1502.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.8,"pbr_5y_low":1.65,"per_5y_avg":16.56,"per_5y_low":5.81,"current_pbr":0.55,"current_per":5.33,"pbr_5y_high":3.45,"per_5y_high":50.81,"pbr_5y_median":2.95,"per_5y_median":10.46,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 28% 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":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +27.8%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 5.23x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"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":4.0,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.78,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.45,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":41.67,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.23,"per":7.71,"close":2822.6389,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.95,"per":7.87,"close":2515.6309,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.35,"per":5.81,"close":2231.0615,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.52,"per":18.44,"close":2063.4927,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.45,"per":50.81,"close":2977.9407,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.3,"per":22.29,"close":2858.2485,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.63,"per":null,"close":2310.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.09,"per":13.05,"close":2645.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.65,"per":6.5,"close":1502.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.2배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":129.0,"pbr":null,"per":null,"roa":0.03995756266633766,"roe":0.057829268386235415,"revenue":8438080981.0,"market_cap":null,"net_income":2388658985.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4167480191193012,"total_assets":59779897111.0,"total_equity":41305364077.0,"profit_margin":0.2830808320491988,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1203024567.0,"operating_margin":0.14257087241860403},{"eps":44.16,"pbr":1.37,"per":null,"roa":0.014005448144144115,"roe":0.021071112738802314,"revenue":6601914420.0,"market_cap":54900000000.0,"net_income":819710112.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3829706742851114,"total_assets":58527945951.0,"total_equity":38902079931.0,"profit_margin":0.12416248679576189,"dividend_yield":3.38,"fiscal_quarter":"Q1","operating_income":31541069.0,"operating_margin":0.004777564050883289},{"eps":46.27,"pbr":null,"per":null,"roa":0.014389396127914107,"roe":0.021517720533518143,"revenue":6184363242.0,"market_cap":null,"net_income":858889283.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23952012374372753,"total_assets":59689042915.0,"total_equity":39915440005.0,"profit_margin":0.138880794900113,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1051364311.0,"operating_margin":-0.17000364788727912},{"eps":11.7,"pbr":null,"per":null,"roa":0.003515649976197339,"roe":0.0055135465625651406,"revenue":6284592402.0,"market_cap":null,"net_income":217242358.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.36196231362213327,"total_assets":61792942833.0,"total_equity":39401564045.0,"profit_margin":0.034567453878292104,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-361509987.0,"operating_margin":-0.057523219307739605},{"eps":100.57,"pbr":null,"per":null,"roa":0.030366889278680163,"roe":0.047649509497217565,"revenue":9944717920.0,"market_cap":null,"net_income":1866664274.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.38626381239780805,"total_assets":61470381667.0,"total_equity":39174889599.0,"profit_margin":0.18770409467783075,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":502891832.0,"operating_margin":0.050568737700304726},{"eps":-217.62,"pbr":null,"per":null,"roa":-0.06363021102968494,"roe":-0.10849724355879693,"revenue":8458895482.0,"market_cap":null,"net_income":-4039307762.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.39728819006585286,"total_assets":63480973843.0,"total_equity":37229588785.0,"profit_margin":-0.47752189048740395,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":205826262.0,"operating_margin":0.024332522187794543},{"eps":233.58,"pbr":null,"per":null,"roa":0.055518273308194754,"roe":0.10062740724051916,"revenue":9245661961.0,"market_cap":null,"net_income":4335568929.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4037583788750418,"total_assets":78092647171.0,"total_equity":43085368568.0,"profit_margin":0.46893007199357634,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1060093198.0,"operating_margin":0.11465844224801634},{"eps":-57.92,"pbr":null,"per":null,"roa":-0.014753624207206238,"roe":-0.027761079990130114,"revenue":6802929179.0,"market_cap":null,"net_income":-1075089213.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3413583379889541,"total_assets":72869499582.0,"total_equity":38726490950.0,"profit_margin":-0.15803328018152812,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25006306.0,"operating_margin":0.0036758145413584645},{"eps":153.87,"pbr":null,"per":null,"roa":0.03917832823938183,"roe":0.07180271373990242,"revenue":8583054458.0,"market_cap":null,"net_income":2856023658.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4124500658038351,"total_assets":72898048139.0,"total_equity":39775984907.0,"profit_margin":0.332751431553366,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1280329814.0,"operating_margin":0.14916948509008282},{"eps":54.46,"pbr":null,"per":null,"roa":0.014145834398957306,"roe":0.027437415400970618,"revenue":7512658978.0,"market_cap":null,"net_income":1010884426.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3704179360662043,"total_assets":71461632979.0,"total_equity":36843281746.0,"profit_margin":0.1345574754504716,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":471321295.0,"operating_margin":0.06273694791420892},{"eps":169.31,"pbr":null,"per":null,"roa":0.04561009268773931,"roe":0.08770396939771374,"revenue":6724568874.0,"market_cap":null,"net_income":3142643478.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3802619738027833,"total_assets":68902369910.0,"total_equity":35832397320.0,"profit_margin":0.46733754042594106,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":535630780.0,"operating_margin":0.07965280600678698},{"eps":-11.43,"pbr":null,"per":null,"roa":-0.002849507926590149,"roe":-0.006489921204654401,"revenue":7567768862.0,"market_cap":null,"net_income":-212064273.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.36699663119283044,"total_assets":74421366237.0,"total_equity":32675939555.0,"profit_margin":-0.028022033556658592,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":509083866.0,"operating_margin":0.06727000722184583}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":366.21,"per":7.71,"date":"2024-06","close":2822.64,"source":"reported"},{"eps":366.21,"per":7.98,"date":"2024-07","close":2923.45,"source":"reported"},{"eps":366.21,"per":6.94,"date":"2024-08","close":2543.12,"source":"reported"},{"eps":319.72,"per":7.87,"date":"2024-09","close":2515.63,"source":"reported"},{"eps":319.72,"per":9.03,"date":"2024-10","close":2886.79,"source":"reported"},{"eps":319.72,"per":7.29,"date":"2024-11","close":2332.34,"source":"reported"},{"eps":383.99,"per":5.81,"date":"2024-12","close":2231.06,"source":"reported"},{"eps":383.99,"per":6.46,"date":"2025-01","close":2480.02,"source":"reported"},{"eps":383.99,"per":5.89,"date":"2025-02","close":2259.79,"source":"reported"},{"eps":111.91,"per":18.44,"date":"2025-03","close":2063.49,"source":"reported"},{"eps":111.91,"per":20.36,"date":"2025-04","close":2278.94,"source":"reported"},{"eps":111.91,"per":24.51,"date":"2025-05","close":2743.34,"source":"reported"},{"eps":58.61,"per":50.81,"date":"2025-06","close":2977.94,"source":"reported"},{"eps":58.61,"per":54.73,"date":"2025-07","close":3207.75,"source":"reported"},{"eps":58.61,"per":49.5,"date":"2025-08","close":2901.34,"source":"reported"},{"eps":128.23,"per":22.29,"date":"2025-09","close":2858.25,"source":"reported"},{"eps":128.23,"per":19.71,"date":"2025-10","close":2527.9,"source":"reported"},{"eps":128.23,"per":18.89,"date":"2025-11","close":2422.57,"source":"reported"},{"eps":202.7,"per":13.05,"date":"2026-03","close":2645.0,"source":"reported"},{"eps":202.7,"per":14.43,"date":"2026-04","close":2925.0,"source":"reported"},{"eps":202.7,"per":10.09,"date":"2026-05","close":2045.0,"source":"reported"},{"eps":231.13,"per":6.5,"date":"2026-06","close":1502.0,"source":"reported"},{"eps":231.13,"per":5.56,"date":"2026-07","close":1285.0,"source":"reported"},{"eps":231.13,"per":6.61,"date":"2026-08","close":1528.0,"source":"reported"},{"eps":231.13,"per":6.01,"date":"2026-09","close":1390.0,"source":"reported"},{"eps":231.13,"per":5.23,"date":"2026-10","close":1208.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.83,"std":14.2,"count":26,"current":5.23,"lower_1sd":1.63,"upper_1sd":30.04},"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":"피코그램","phase":"above-fold","symbol_resolved":true}