{"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":"2026-10-23T09:55:09.884108+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.2,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":-3.0,"direction":"higher_better","percentile":45}],"summary":"매출 -0.2%","percentile":48},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":66.4,"direction":null,"percentile":66},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.2,"direction":"higher_better","percentile":65}],"summary":"RSI 66","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":40.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":39.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.69,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.31,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":57.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.17,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 6.7x, 순차입금비율 -0.3x","percentile":83}},"signals":[],"summary":"디어유(376300)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4759.30억. 현재가 20,050원, 전일 대비 -1.2%, 30일 +9.2%. PER 11.0배 / ROE 2.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 15.02만, 기관 순매수 12.49만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.96,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.96%","value_pct":0.96},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.31,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.96},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":565.6712090754045,"grade":"B","trend":"상승","atr_14":1019.2857142857143,"rsi_14":66.42984014209591,"sma_20":18873.5,"sma_60":18885.166666666668,"comment":"상승 추세, RSI 66","analysis":"RSI(14) 66.4로 강세 구간입니다. MACD(565.67)가 시그널선(331.75)을 상회합니다(골든크로스). SMA20 18874, SMA60 18885 — 혼조세입니다. 볼린저밴드 16471~21276 (현재 위치 74%).","bb_lower":16470.632754395283,"bb_upper":21276.367245604717,"macd_signal":331.7520876150972},"change_pct":-1.48,"chart_data":[{"date":"2024-10-23","open":23886,"high":24725,"low":23293,"close":24280,"volume":62046,"rsi_14":75.61,"sma_20":21568.0,"sma_60":21289.83,"sma_120":23445.33},{"date":"2024-10-24","open":24182,"high":24280,"low":22652,"close":22800,"volume":72307,"rsi_14":63.55,"sma_20":21791.5,"sma_60":21262.33,"sma_120":23412.83},{"date":"2024-10-25","open":22997,"high":24182,"low":22405,"close":23491,"volume":71125,"rsi_14":67.77,"sma_20":22014.0,"sma_60":21252.33,"sma_120":23396.58},{"date":"2024-10-28","open":23787,"high":30301,"low":23688,"close":29413,"volume":2534935,"rsi_14":79.14,"sma_20":22546.5,"sma_60":21339.83,"sma_120":23427.83},{"date":"2024-10-29","open":29956,"high":32917,"low":29314,"close":31091,"volume":2720643,"rsi_14":79.76,"sma_20":23116.5,"sma_60":21459.83,"sma_120":23466.58},{"date":"2024-10-30","open":30745,"high":31979,"low":30696,"close":31140,"volume":429772,"rsi_14":79.76,"sma_20":23666.5,"sma_60":21568.17,"sma_120":23508.25},{"date":"2024-10-31","open":31436,"high":32571,"low":31436,"close":32571,"volume":271197,"rsi_14":84.38,"sma_20":24317.5,"sma_60":21712.33,"sma_120":23561.58},{"date":"2024-11-01","open":32374,"high":35039,"low":32374,"close":34792,"volume":298701,"rsi_14":85.75,"sma_20":25062.5,"sma_60":21891.5,"sma_120":23626.58},{"date":"2024-11-04","open":35680,"high":36815,"low":34052,"close":34052,"volume":295626,"rsi_14":80.5,"sma_20":25785.0,"sma_60":22056.5,"sma_120":23689.5},{"date":"2024-11-05","open":34397,"high":39382,"low":34299,"close":38691,"volume":2115894,"rsi_14":87.44,"sma_20":26730.0,"sma_60":22317.33,"sma_120":23789.5},{"date":"2024-11-06","open":38938,"high":39135,"low":36914,"close":38197,"volume":558339,"rsi_14":85.09,"sma_20":27590.0,"sma_60":22623.17,"sma_120":23889.5},{"date":"2024-11-07","open":37556,"high":39974,"low":37013,"close":39332,"volume":484120,"rsi_14":84.99,"sma_20":28505.0,"sma_60":22929.83,"sma_120":23997.0},{"date":"2024-11-08","open":39135,"high":39678,"low":38049,"close":39332,"volume":391073,"rsi_14":86.79,"sma_20":29452.5,"sma_60":23235.67,"sma_120":24115.75},{"date":"2024-11-11","open":38543,"high":38938,"low":35384,"close":38197,"volume":541532,"rsi_14":82.51,"sma_20":30315.0,"sma_60":23529.0,"sma_120":24225.33},{"date":"2024-11-12","open":38247,"high":38247,"low":34644,"close":35582,"volume":414567,"rsi_14":73.32,"sma_20":30940.0,"sma_60":23772.33,"sma_120":24312.42},{"date":"2024-11-13","open":35236,"high":39135,"low":34348,"close":38099,"volume":735864,"rsi_14":80.27,"sma_20":31730.0,"sma_60":24062.33,"sma_120":24417.42},{"date":"2024-11-14","open":38049,"high":39036,"low":35779,"close":37260,"volume":492593,"rsi_14":77.09,"sma_20":32447.5,"sma_60":24349.0,"sma_120":24524.92},{"date":"2024-11-15","open":37260,"high":38197,"low":36618,"close":37753,"volume":182172,"rsi_14":70.86,"sma_20":33125.0,"sma_60":24637.33,"sma_120":24634.92},{"date":"2024-11-18","open":36717,"high":39727,"low":35779,"close":39382,"volume":363271,"rsi_14":70.79,"sma_20":33907.5,"sma_60":24953.17,"sma_120":24762.0},{"date":"2024-11-19","open":39086,"high":40171,"low":38345,"close":38938,"volume":417612,"rsi_14":69.17,"sma_20":34670.0,"sma_60":25248.17,"sma_120":24872.83},{"date":"2024-11-20","open":39283,"high":39382,"low":37605,"close":38000,"volume":183520,"rsi_14":63.68,"sma_20":35365.0,"sma_60":25527.33,"sma_120":24976.17},{"date":"2024-11-21","open":37309,"high":38247,"low":36569,"close":37013,"volume":176907,"rsi_14":55.97,"sma_20":36085.0,"sma_60":25799.0,"sma_120":25070.75},{"date":"2024-11-22","open":37013,"high":38099,"low":35977,"close":37605,"volume":170393,"rsi_14":59.63,"sma_20":36800.0,"sma_60":26077.33,"sma_120":25179.92},{"date":"2024-11-25","open":38493,"high":41405,"low":37802,"close":38691,"volume":779139,"rsi_14":50.0,"sma_20":37270.0,"sma_60":26382.33,"sma_120":25300.33},{"date":"2024-11-26","open":37852,"high":39382,"low":36964,"close":37358,"volume":257086,"rsi_14":47.34,"sma_20":37587.5,"sma_60":26665.67,"sma_120":25407.83},{"date":"2024-11-27","open":37161,"high":40171,"low":37161,"close":38691,"volume":412786,"rsi_14":47.99,"sma_20":37970.0,"sma_60":26973.17,"sma_120":25520.75},{"date":"2024-11-28","open":38839,"high":39974,"low":37753,"close":38000,"volume":164019,"rsi_14":45.99,"sma_20":38245.0,"sma_60":27269.83,"sma_120":25624.5},{"date":"2024-11-29","open":37506,"high":37951,"low":34447,"close":35977,"volume":541137,"rsi_14":43.66,"sma_20":38305.0,"sma_60":27544.0,"sma_120":25716.17},{"date":"2024-12-02","open":36371,"high":37013,"low":35236,"close":35236,"volume":180518,"rsi_14":48.9,"sma_20":38365.0,"sma_60":27792.33,"sma_120":25802.42},{"date":"2024-12-03","open":35236,"high":35927,"low":33213,"close":34693,"volume":410052,"rsi_14":37.55,"sma_20":38162.5,"sma_60":28040.67,"sma_120":25885.75},{"date":"2024-12-04","open":33953,"high":35039,"low":33509,"close":34200,"volume":168241,"rsi_14":38.52,"sma_20":37960.0,"sma_60":28279.0,"sma_120":25965.33},{"date":"2024-12-05","open":33904,"high":35730,"low":33805,"close":34595,"volume":124368,"rsi_14":38.06,"sma_20":37720.0,"sma_60":28543.17,"sma_120":26049.08},{"date":"2024-12-06","open":34545,"high":34595,"low":31880,"close":33262,"volume":358145,"rsi_14":26.34,"sma_20":37412.5,"sma_60":28788.0,"sma_120":26119.08},{"date":"2024-12-09","open":32769,"high":33558,"low":32028,"close":32325,"volume":175860,"rsi_14":25.37,"sma_20":37115.0,"sma_60":29029.0,"sma_120":26179.5},{"date":"2024-12-10","open":32275,"high":35730,"low":32275,"close":35138,"volume":238986,"rsi_14":40.65,"sma_20":37092.5,"sma_60":29313.83,"sma_120":26264.5},{"date":"2024-12-11","open":35582,"high":37112,"low":35236,"close":35680,"volume":162664,"rsi_14":45.51,"sma_20":36970.0,"sma_60":29612.67,"sma_120":26361.17},{"date":"2024-12-12","open":35680,"high":36717,"low":34348,"close":34841,"volume":175090,"rsi_14":40.85,"sma_20":36847.5,"sma_60":29897.0,"sma_120":26454.08},{"date":"2024-12-13","open":35138,"high":39974,"low":35138,"close":39036,"volume":798051,"rsi_14":50.95,"sma_20":36912.5,"sma_60":30246.0,"sma_120":26582.0},{"date":"2024-12-16","open":38789,"high":39480,"low":37901,"close":38049,"volume":256151,"rsi_14":51.93,"sma_20":36845.0,"sma_60":30578.67,"sma_120":26703.25},{"date":"2024-12-17","open":37802,"high":38592,"low":36371,"close":38296,"volume":333605,"rsi_14":48.82,"sma_20":36812.5,"sma_60":30915.67,"sma_120":26829.5},{"date":"2024-12-18","open":38099,"high":38493,"low":36914,"close":38296,"volume":166005,"rsi_14":50.92,"sma_20":36827.5,"sma_60":31253.5,"sma_120":26961.17},{"date":"2024-12-19","open":37112,"high":38691,"low":36322,"close":37260,"volume":237977,"rsi_14":54.25,"sma_20":36840.0,"sma_60":31572.17,"sma_120":27086.58},{"date":"2024-12-20","open":37062,"high":38493,"low":35138,"close":35236,"volume":176614,"rsi_14":50.0,"sma_20":36720.0,"sma_60":31844.67,"sma_120":27179.92},{"date":"2024-12-23","open":35236,"high":36667,"low":34545,"close":36174,"volume":127249,"rsi_14":54.41,"sma_20":36592.5,"sma_60":32136.33,"sma_120":27269.5},{"date":"2024-12-24","open":36174,"high":36470,"low":33805,"close":34447,"volume":230866,"rsi_14":50.68,"sma_20":36445.0,"sma_60":32383.0,"sma_120":27346.58},{"date":"2024-12-26","open":34447,"high":36421,"low":34348,"close":35532,"volume":194881,"rsi_14":52.51,"sma_20":36285.0,"sma_60":32640.5,"sma_120":27425.75},{"date":"2024-12-27","open":35039,"high":35828,"low":34101,"close":34447,"volume":119183,"rsi_14":53.21,"sma_20":36105.0,"sma_60":32889.17,"sma_120":27501.17},{"date":"2024-12-30","open":34052,"high":36075,"low":33706,"close":35582,"volume":104446,"rsi_14":58.73,"sma_20":36085.0,"sma_60":33150.83,"sma_120":27589.5},{"date":"2025-01-02","open":35878,"high":35878,"low":33164,"close":33361,"volume":286812,"rsi_14":45.08,"sma_20":35990.0,"sma_60":33380.0,"sma_120":27664.08},{"date":"2025-01-03","open":33361,"high":35039,"low":32571,"close":34299,"volume":234593,"rsi_14":46.26,"sma_20":35970.0,"sma_60":33620.83,"sma_120":27744.5},{"date":"2025-01-06","open":33854,"high":34002,"low":28870,"close":29018,"volume":1528708,"rsi_14":37.28,"sma_20":35707.5,"sma_60":33752.5,"sma_120":27767.0},{"date":"2025-01-07","open":29857,"high":32473,"low":29413,"close":31683,"volume":1064419,"rsi_14":32.79,"sma_20":35560.0,"sma_60":33928.33,"sma_120":27813.67},{"date":"2025-01-08","open":31930,"high":32522,"low":30351,"close":30597,"volume":338087,"rsi_14":32.64,"sma_20":35425.0,"sma_60":34096.67,"sma_120":27860.75},{"date":"2025-01-09","open":30696,"high":30943,"low":29512,"close":29857,"volume":337255,"rsi_14":30.79,"sma_20":35300.0,"sma_60":34243.33,"sma_120":27903.25},{"date":"2025-01-10","open":29709,"high":32325,"low":29660,"close":31535,"volume":319666,"rsi_14":35.7,"sma_20":35117.5,"sma_60":34383.33,"sma_120":27941.58},{"date":"2025-01-13","open":31387,"high":32966,"low":31387,"close":31782,"volume":240136,"rsi_14":38.01,"sma_20":34920.0,"sma_60":34540.0,"sma_120":27980.33},{"date":"2025-01-14","open":31930,"high":33410,"low":31930,"close":32275,"volume":264452,"rsi_14":43.06,"sma_20":34790.0,"sma_60":34695.0,"sma_120":28028.25},{"date":"2025-01-15","open":32522,"high":33164,"low":31732,"close":32621,"volume":174966,"rsi_14":41.43,"sma_20":34465.0,"sma_60":34834.17,"sma_120":28087.42},{"date":"2025-01-16","open":32769,"high":33410,"low":32374,"close":33015,"volume":152750,"rsi_14":46.31,"sma_20":34210.0,"sma_60":34987.5,"sma_120":28146.58},{"date":"2025-01-17","open":32818,"high":34447,"low":32571,"close":34200,"volume":321702,"rsi_14":46.58,"sma_20":34002.5,"sma_60":35161.67,"sma_120":28226.17},{"date":"2025-01-20","open":33854,"high":35483,"low":33558,"close":34743,"volume":343647,"rsi_14":50.78,"sma_20":33822.5,"sma_60":35338.33,"sma_120":28314.08},{"date":"2025-01-21","open":35039,"high":35088,"low":34101,"close":34299,"volume":148541,"rsi_14":46.49,"sma_20":33672.5,"sma_60":35532.5,"sma_120":28397.42},{"date":"2025-01-22","open":34299,"high":35335,"low":33756,"close":35138,"volume":169833,"rsi_14":55.26,"sma_20":33667.5,"sma_60":35729.17,"sma_120":28490.75},{"date":"2025-01-23","open":35039,"high":36223,"low":34052,"close":35088,"volume":174590,"rsi_14":52.47,"sma_20":33612.5,"sma_60":35825.0,"sma_120":28582.42},{"date":"2025-01-24","open":35039,"high":35878,"low":34151,"close":35039,"volume":109422,"rsi_14":77.98,"sma_20":33642.5,"sma_60":35891.67,"sma_120":28675.75},{"date":"2025-01-31","open":35039,"high":36470,"low":34545,"close":35384,"volume":134292,"rsi_14":71.93,"sma_20":33635.0,"sma_60":35963.33,"sma_120":28765.75},{"date":"2025-02-03","open":35088,"high":36421,"low":35039,"close":35680,"volume":281518,"rsi_14":83.23,"sma_20":33697.5,"sma_60":36015.83,"sma_120":28864.08},{"date":"2025-02-04","open":36421,"high":36569,"low":34101,"close":35779,"volume":209432,"rsi_14":92.25,"sma_20":33707.5,"sma_60":36032.5,"sma_120":28962.0},{"date":"2025-02-05","open":35977,"high":38493,"low":35927,"close":37802,"volume":379865,"rsi_14":92.62,"sma_20":33932.5,"sma_60":36095.83,"sma_120":29076.17},{"date":"2025-02-06","open":37852,"high":38345,"low":37161,"close":38099,"volume":161118,"rsi_14":92.67,"sma_20":34125.0,"sma_60":36085.83,"sma_120":29201.58},{"date":"2025-02-07","open":38000,"high":38395,"low":37112,"close":37605,"volume":141260,"rsi_14":86.0,"sma_20":34560.0,"sma_60":36075.83,"sma_120":29349.5},{"date":"2025-02-10","open":39974,"high":42145,"low":37605,"close":40467,"volume":1028518,"rsi_14":89.55,"sma_20":35005.0,"sma_60":36095.0,"sma_120":29512.42},{"date":"2025-02-11","open":41553,"high":41701,"low":39678,"close":41553,"volume":566449,"rsi_14":90.23,"sma_20":35560.0,"sma_60":36132.5,"sma_120":29684.08},{"date":"2025-02-12","open":42244,"high":42244,"low":40171,"close":41208,"volume":366932,"rsi_14":85.86,"sma_20":36135.0,"sma_60":36183.33,"sma_120":29856.17},{"date":"2025-02-13","open":41306,"high":43182,"low":40764,"close":42589,"volume":622838,"rsi_14":86.98,"sma_20":36695.0,"sma_60":36301.67,"sma_120":30037.0},{"date":"2025-02-14","open":42589,"high":44169,"low":38641,"close":40566,"volume":697540,"rsi_14":75.71,"sma_20":37140.0,"sma_60":36343.33,"sma_120":30202.83},{"date":"2025-02-17","open":40221,"high":40270,"low":38000,"close":39530,"volume":621163,"rsi_14":67.73,"sma_20":37507.5,"sma_60":36381.67,"sma_120":30365.33},{"date":"2025-02-18","open":39530,"high":41701,"low":38938,"close":41208,"volume":418830,"rsi_14":71.83,"sma_20":37942.5,"sma_60":36440.0,"sma_120":30538.67},{"date":"2025-02-19","open":40813,"high":43428,"low":40467,"close":43182,"volume":361104,"rsi_14":75.54,"sma_20":38457.5,"sma_60":36504.17,"sma_120":30728.67},{"date":"2025-02-20","open":48413,"high":49647,"low":45254,"close":47080,"volume":2033373,"rsi_14":80.0,"sma_20":39110.0,"sma_60":36641.67,"sma_120":30944.92},{"date":"2025-02-21","open":47722,"high":48166,"low":43823,"close":44169,"volume":1031297,"rsi_14":69.2,"sma_20":39587.5,"sma_60":36745.83,"sma_120":31136.58},{"date":"2025-02-24","open":44415,"high":44415,"low":41109,"close":41208,"volume":734358,"rsi_14":60.87,"sma_20":39937.5,"sma_60":36816.67,"sma_120":31307.83},{"date":"2025-02-25","open":41405,"high":42984,"low":40615,"close":42096,"volume":439507,"rsi_14":59.01,"sma_20":40290.0,"sma_60":36892.5,"sma_120":31484.92},{"date":"2025-02-26","open":42096,"high":43034,"low":41553,"close":41701,"volume":328642,"rsi_14":57.53,"sma_20":40625.0,"sma_60":36943.33,"sma_120":31662.83},{"date":"2025-02-27","open":41948,"high":43280,"low":41454,"close":42935,"volume":328950,"rsi_14":60.8,"sma_20":41025.0,"sma_60":37037.5,"sma_120":31851.58},{"date":"2025-02-28","open":42343,"high":44563,"low":42096,"close":42441,"volume":510969,"rsi_14":54.42,"sma_20":41382.5,"sma_60":37100.83,"sma_120":32037.0},{"date":"2025-03-04","open":41553,"high":42293,"low":37457,"close":42047,"volume":345806,"rsi_14":51.14,"sma_20":41705.0,"sma_60":37169.17,"sma_120":32219.5},{"date":"2025-03-05","open":43083,"high":43379,"low":39776,"close":40073,"volume":324458,"rsi_14":47.56,"sma_20":41922.5,"sma_60":37238.33,"sma_120":32391.17},{"date":"2025-03-06","open":40633,"high":40633,"low":38798,"close":39492,"volume":265136,"rsi_14":42.7,"sma_20":41997.5,"sma_60":37306.67,"sma_120":32549.5},{"date":"2025-03-07","open":39095,"high":40683,"low":38202,"close":39194,"volume":315091,"rsi_14":46.23,"sma_20":42042.5,"sma_60":37379.17,"sma_120":32709.92},{"date":"2025-03-10","open":38996,"high":39740,"low":37309,"close":39194,"volume":242437,"rsi_14":48.64,"sma_20":42112.5,"sma_60":37460.0,"sma_120":32869.5},{"date":"2025-03-11","open":37656,"high":39889,"low":37656,"close":39095,"volume":223636,"rsi_14":43.67,"sma_20":42032.5,"sma_60":37532.5,"sma_120":33037.83},{"date":"2025-03-12","open":39095,"high":39591,"low":38103,"close":38401,"volume":222658,"rsi_14":35.36,"sma_20":41862.5,"sma_60":37615.83,"sma_120":33201.92},{"date":"2025-03-13","open":38301,"high":39046,"low":37011,"close":37210,"volume":282588,"rsi_14":14.83,"sma_20":41650.0,"sma_60":37695.0,"sma_120":33362.0},{"date":"2025-03-14","open":36912,"high":38500,"low":36069,"close":38301,"volume":214551,"rsi_14":25.69,"sma_20":41422.5,"sma_60":37745.0,"sma_120":33529.42},{"date":"2025-03-17","open":38252,"high":39839,"low":37607,"close":39095,"volume":341223,"rsi_14":38.76,"sma_20":41337.5,"sma_60":37799.17,"sma_120":33705.92},{"date":"2025-03-18","open":39095,"high":39145,"low":37607,"close":38252,"volume":187724,"rsi_14":30.29,"sma_20":41262.5,"sma_60":37853.33,"sma_120":33875.17},{"date":"2025-03-19","open":38698,"high":40187,"low":38401,"close":39641,"volume":342277,"rsi_14":39.91,"sma_20":41172.5,"sma_60":37860.0,"sma_120":34053.0},{"date":"2025-03-20","open":39591,"high":40236,"low":38996,"close":38996,"volume":223324,"rsi_14":30.56,"sma_20":40950.0,"sma_60":37872.5,"sma_120":34225.58},{"date":"2025-03-21","open":39343,"high":40286,"low":37557,"close":39691,"volume":250714,"rsi_14":36.36,"sma_20":40565.0,"sma_60":37892.5,"sma_120":34404.08},{"date":"2025-03-24","open":39691,"high":40782,"low":39194,"close":39591,"volume":154901,"rsi_14":37.38,"sma_20":40322.5,"sma_60":37910.83,"sma_120":34582.17},{"date":"2025-03-25","open":39889,"high":39889,"low":38153,"close":38599,"volume":125860,"rsi_14":41.24,"sma_20":40180.0,"sma_60":37930.0,"sma_120":34751.08},{"date":"2025-03-26","open":39046,"high":39988,"low":38649,"close":39988,"volume":156149,"rsi_14":52.43,"sma_20":40062.5,"sma_60":38006.67,"sma_120":34925.67},{"date":"2025-03-27","open":39839,"high":41576,"low":39393,"close":40683,"volume":299540,"rsi_14":57.01,"sma_20":40000.0,"sma_60":38079.17,"sma_120":35107.75},{"date":"2025-03-28","open":41477,"high":41576,"low":39939,"close":40584,"volume":207041,"rsi_14":56.48,"sma_20":39870.0,"sma_60":38179.17,"sma_120":35281.08},{"date":"2025-03-31","open":39740,"high":40683,"low":38649,"close":39095,"volume":167160,"rsi_14":50.0,"sma_20":39690.0,"sma_60":38235.83,"sma_120":35438.17},{"date":"2025-04-01","open":39591,"high":40286,"low":38103,"close":38649,"volume":176811,"rsi_14":51.05,"sma_20":39507.5,"sma_60":38303.33,"sma_120":35596.25},{"date":"2025-04-02","open":38748,"high":39393,"low":37905,"close":38698,"volume":179076,"rsi_14":56.94,"sma_20":39427.5,"sma_60":38352.5,"sma_120":35751.67},{"date":"2025-04-03","open":37756,"high":41973,"low":37706,"close":41377,"volume":477934,"rsi_14":62.5,"sma_20":39522.5,"sma_60":38484.17,"sma_120":35932.08},{"date":"2025-04-04","open":42072,"high":43263,"low":40633,"close":43015,"volume":581000,"rsi_14":64.91,"sma_20":39715.0,"sma_60":38627.5,"sma_120":36124.17},{"date":"2025-04-07","open":41824,"high":41824,"low":39889,"close":39988,"volume":324344,"rsi_14":55.66,"sma_20":39755.0,"sma_60":38809.17,"sma_120":36280.83},{"date":"2025-04-08","open":40633,"high":40633,"low":37905,"close":38946,"volume":240739,"rsi_14":47.68,"sma_20":39747.5,"sma_60":38928.33,"sma_120":36428.33},{"date":"2025-04-09","open":38053,"high":38401,"low":35077,"close":35374,"volume":413872,"rsi_14":39.89,"sma_20":39595.0,"sma_60":39005.83,"sma_120":36551.25},{"date":"2025-04-10","open":36565,"high":36714,"low":35176,"close":35970,"volume":247025,"rsi_14":39.55,"sma_20":39532.5,"sma_60":39105.83,"sma_120":36674.58},{"date":"2025-04-11","open":35672,"high":36962,"low":35424,"close":36218,"volume":250187,"rsi_14":40.61,"sma_20":39427.5,"sma_60":39181.67,"sma_120":36782.5},{"date":"2025-04-14","open":36416,"high":36664,"low":35523,"close":35870,"volume":199616,"rsi_14":42.12,"sma_20":39265.0,"sma_60":39247.5,"sma_120":36893.75},{"date":"2025-04-15","open":35821,"high":38401,"low":35771,"close":38153,"volume":269840,"rsi_14":44.96,"sma_20":39260.0,"sma_60":39343.33,"sma_120":37019.17},{"date":"2025-04-16","open":38103,"high":39393,"low":37706,"close":37805,"volume":140457,"rsi_14":41.94,"sma_20":39167.5,"sma_60":39427.5,"sma_120":37130.83},{"date":"2025-04-17","open":38401,"high":42072,"low":37855,"close":41874,"volume":341409,"rsi_14":52.95,"sma_20":39312.5,"sma_60":39573.33,"sma_120":37280.42},{"date":"2025-04-18","open":41973,"high":43560,"low":41774,"close":42568,"volume":247274,"rsi_14":58.25,"sma_20":39457.5,"sma_60":39710.83,"sma_120":37436.25},{"date":"2025-04-21","open":42171,"high":42915,"low":40732,"close":40981,"volume":130548,"rsi_14":55.26,"sma_20":39527.5,"sma_60":39812.5,"sma_120":37575.42},{"date":"2025-04-22","open":40683,"high":42618,"low":40683,"close":41576,"volume":144768,"rsi_14":56.33,"sma_20":39677.5,"sma_60":39931.67,"sma_120":37732.08},{"date":"2025-04-23","open":41874,"high":42221,"low":40410,"close":40881,"volume":119635,"rsi_14":48.8,"sma_20":39722.5,"sma_60":40025.0,"sma_120":37877.08},{"date":"2025-04-24","open":40633,"high":41774,"low":40137,"close":41229,"volume":131336,"rsi_14":45.41,"sma_20":39750.0,"sma_60":40125.0,"sma_120":37975.0},{"date":"2025-04-25","open":41328,"high":45247,"low":41129,"close":43660,"volume":589427,"rsi_14":59.74,"sma_20":39905.0,"sma_60":40266.67,"sma_120":38079.17},{"date":"2025-04-28","open":44453,"high":47381,"low":43164,"close":46587,"volume":519262,"rsi_14":68.42,"sma_20":40282.5,"sma_60":40451.67,"sma_120":38207.5},{"date":"2025-04-29","open":47430,"high":48174,"low":45644,"close":46537,"volume":256768,"rsi_14":82.42,"sma_20":40680.0,"sma_60":40630.83,"sma_120":38323.33},{"date":"2025-04-30","open":46785,"high":48026,"low":46289,"close":47182,"volume":229427,"rsi_14":82.47,"sma_20":41107.5,"sma_60":40819.17,"sma_120":38425.83},{"date":"2025-05-02","open":47877,"high":48373,"low":46289,"close":46934,"volume":181866,"rsi_14":81.03,"sma_20":41387.5,"sma_60":40969.17,"sma_120":38532.5},{"date":"2025-05-07","open":46884,"high":48770,"low":45743,"close":47331,"volume":266668,"rsi_14":83.09,"sma_20":41605.0,"sma_60":41120.83,"sma_120":38603.33},{"date":"2025-05-08","open":47331,"high":48522,"low":46636,"close":48125,"volume":208363,"rsi_14":81.5,"sma_20":42015.0,"sma_60":41294.17,"sma_120":38685.0},{"date":"2025-05-09","open":47877,"high":48075,"low":43560,"close":45198,"volume":668143,"rsi_14":70.08,"sma_20":42330.0,"sma_60":41370.0,"sma_120":38732.5},{"date":"2025-05-12","open":44205,"high":44702,"low":43015,"close":43263,"volume":220690,"rsi_14":54.27,"sma_20":42727.5,"sma_60":41395.0,"sma_120":38763.75},{"date":"2025-05-13","open":43759,"high":44156,"low":43164,"close":43957,"volume":195628,"rsi_14":54.27,"sma_20":43130.0,"sma_60":41437.5,"sma_120":38810.42},{"date":"2025-05-14","open":44354,"high":46785,"low":43808,"close":46140,"volume":285730,"rsi_14":65.29,"sma_20":43630.0,"sma_60":41493.33,"sma_120":38897.5},{"date":"2025-05-15","open":46190,"high":47281,"low":45495,"close":46091,"volume":202510,"rsi_14":63.83,"sma_20":44145.0,"sma_60":41582.5,"sma_120":38962.92},{"date":"2025-05-16","open":46438,"high":50109,"low":46041,"close":49613,"volume":788814,"rsi_14":72.8,"sma_20":44722.5,"sma_60":41748.33,"sma_120":39065.0},{"date":"2025-05-19","open":48919,"high":49712,"low":47480,"close":48522,"volume":236430,"rsi_14":68.33,"sma_20":45262.5,"sma_60":41867.5,"sma_120":39153.75},{"date":"2025-05-20","open":49117,"high":51598,"low":48571,"close":50209,"volume":461110,"rsi_14":67.1,"sma_20":45682.5,"sma_60":41981.67,"sma_120":39242.92},{"date":"2025-05-21","open":50308,"high":51102,"low":49613,"close":49911,"volume":128535,"rsi_14":60.06,"sma_20":46052.5,"sma_60":42025.0,"sma_120":39333.33},{"date":"2025-05-22","open":49365,"high":50605,"low":48919,"close":49613,"volume":154106,"rsi_14":59.17,"sma_20":46487.5,"sma_60":42112.5,"sma_120":39429.17},{"date":"2025-05-23","open":50010,"high":53682,"low":50010,"close":52788,"volume":515737,"rsi_14":64.52,"sma_20":47052.5,"sma_60":42303.33,"sma_120":39560.0},{"date":"2025-05-26","open":53483,"high":54277,"low":51598,"close":52491,"volume":221105,"rsi_14":64.36,"sma_20":47637.5,"sma_60":42474.17,"sma_120":39683.33},{"date":"2025-05-27","open":52689,"high":54178,"low":50209,"close":51399,"volume":443359,"rsi_14":60.15,"sma_20":48150.0,"sma_60":42633.33,"sma_120":39788.33},{"date":"2025-05-28","open":53880,"high":58246,"low":50109,"close":50903,"volume":1143402,"rsi_14":57.04,"sma_20":48515.0,"sma_60":42763.33,"sma_120":39900.42},{"date":"2025-05-29","open":51300,"high":56063,"low":50010,"close":55170,"volume":470711,"rsi_14":73.65,"sma_20":48947.5,"sma_60":42973.33,"sma_120":40037.08},{"date":"2025-05-30","open":54575,"high":54872,"low":52888,"close":54178,"volume":468401,"rsi_14":77.09,"sma_20":49332.5,"sma_60":43173.33,"sma_120":40171.25},{"date":"2025-06-02","open":54277,"high":54674,"low":51499,"close":52292,"volume":300566,"rsi_14":69.53,"sma_20":49590.0,"sma_60":43375.0,"sma_120":40306.67},{"date":"2025-06-04","open":53384,"high":54078,"low":51499,"close":53086,"volume":267927,"rsi_14":67.41,"sma_20":49900.0,"sma_60":43603.33,"sma_120":40455.0},{"date":"2025-06-05","open":52888,"high":55368,"low":52689,"close":53979,"volume":222687,"rsi_14":68.97,"sma_20":50235.0,"sma_60":43851.67,"sma_120":40615.42},{"date":"2025-06-09","open":54575,"high":57154,"low":54078,"close":54971,"volume":247521,"rsi_14":64.67,"sma_20":50580.0,"sma_60":44116.67,"sma_120":40788.33},{"date":"2025-06-10","open":54971,"high":57651,"low":54078,"close":55964,"volume":250912,"rsi_14":70.49,"sma_20":51122.5,"sma_60":44400.0,"sma_120":40966.25},{"date":"2025-06-11","open":56063,"high":56758,"low":52888,"close":53384,"volume":391773,"rsi_14":58.33,"sma_20":51632.5,"sma_60":44651.67,"sma_120":41133.75},{"date":"2025-06-12","open":53384,"high":53781,"low":52491,"close":52888,"volume":200894,"rsi_14":57.73,"sma_20":52082.5,"sma_60":44915.0,"sma_120":41305.0},{"date":"2025-06-13","open":53185,"high":53384,"low":51102,"close":51796,"volume":305811,"rsi_14":55.45,"sma_20":52367.5,"sma_60":45141.67,"sma_120":41443.33},{"date":"2025-06-16","open":51499,"high":53582,"low":51499,"close":52888,"volume":143580,"rsi_14":50.28,"sma_20":52710.0,"sma_60":45373.33,"sma_120":41586.25},{"date":"2025-06-17","open":52987,"high":54674,"low":51499,"close":53582,"volume":254810,"rsi_14":52.97,"sma_20":52910.0,"sma_60":45630.83,"sma_120":41742.08},{"date":"2025-06-18","open":53086,"high":56162,"low":53086,"close":54971,"volume":289223,"rsi_14":59.57,"sma_20":53235.0,"sma_60":45888.33,"sma_120":41874.17},{"date":"2025-06-19","open":54971,"high":57750,"low":54277,"close":55964,"volume":339024,"rsi_14":63.21,"sma_20":53525.0,"sma_60":46173.33,"sma_120":42022.92},{"date":"2025-06-20","open":56361,"high":57849,"low":55269,"close":57353,"volume":192477,"rsi_14":56.71,"sma_20":53900.0,"sma_60":46470.0,"sma_120":42181.25},{"date":"2025-06-23","open":56361,"high":56857,"low":53582,"close":54178,"volume":354666,"rsi_14":50.0,"sma_20":54130.0,"sma_60":46715.0,"sma_120":42312.92},{"date":"2025-06-24","open":54971,"high":57154,"low":54178,"close":55964,"volume":283368,"rsi_14":60.0,"sma_20":54290.0,"sma_60":47006.67,"sma_120":42468.33},{"date":"2025-06-25","open":55368,"high":55368,"low":51102,"close":51399,"volume":506573,"rsi_14":46.19,"sma_20":54235.0,"sma_60":47198.33,"sma_120":42602.5},{"date":"2025-06-26","open":52193,"high":53582,"low":51002,"close":52987,"volume":351462,"rsi_14":47.83,"sma_20":54315.0,"sma_60":47405.0,"sma_120":42742.08},{"date":"2025-06-27","open":53979,"high":62711,"low":52491,"close":61719,"volume":1645635,"rsi_14":61.04,"sma_20":54860.0,"sma_60":47760.0,"sma_120":42969.58},{"date":"2025-06-30","open":60727,"high":61917,"low":60230,"close":61024,"volume":318599,"rsi_14":58.36,"sma_20":55155.0,"sma_60":48128.33,"sma_120":43182.08},{"date":"2025-07-01","open":60627,"high":61620,"low":58941,"close":59734,"volume":349166,"rsi_14":60.96,"sma_20":55435.0,"sma_60":48482.5,"sma_120":43392.92},{"date":"2025-07-02","open":60429,"high":61223,"low":56063,"close":57154,"volume":452265,"rsi_14":56.87,"sma_20":55680.0,"sma_60":48792.5,"sma_120":43572.5},{"date":"2025-07-03","open":57948,"high":58147,"low":54475,"close":55964,"volume":399333,"rsi_14":56.69,"sma_20":55825.0,"sma_60":49037.5,"sma_120":43760.83},{"date":"2025-07-04","open":56559,"high":57055,"low":53979,"close":54078,"volume":277744,"rsi_14":51.86,"sma_20":55830.0,"sma_60":49223.33,"sma_120":43925.42},{"date":"2025-07-07","open":53880,"high":55666,"low":53285,"close":55468,"volume":212726,"rsi_14":52.89,"sma_20":55855.0,"sma_60":49483.33,"sma_120":44146.25},{"date":"2025-07-08","open":56063,"high":61520,"low":55964,"close":61421,"volume":631254,"rsi_14":58.67,"sma_20":56130.0,"sma_60":49860.83,"sma_120":44394.58},{"date":"2025-07-09","open":60131,"high":61818,"low":60032,"close":60627,"volume":198020,"rsi_14":56.3,"sma_20":56495.0,"sma_60":50285.0,"sma_120":44645.42},{"date":"2025-07-10","open":60727,"high":61322,"low":59734,"close":60131,"volume":165518,"rsi_14":53.85,"sma_20":56860.0,"sma_60":50690.83,"sma_120":44898.33},{"date":"2025-07-11","open":60131,"high":61272,"low":58444,"close":59238,"volume":139215,"rsi_14":57.48,"sma_20":57235.0,"sma_60":51077.5,"sma_120":45129.58},{"date":"2025-07-14","open":59536,"high":59834,"low":57849,"close":58246,"volume":78904,"rsi_14":53.45,"sma_20":57505.0,"sma_60":51453.33,"sma_120":45350.42},{"date":"2025-07-15","open":57750,"high":59635,"low":56063,"close":56857,"volume":215627,"rsi_14":59.14,"sma_20":57670.0,"sma_60":51767.5,"sma_120":45555.42},{"date":"2025-07-16","open":57849,"high":58047,"low":55368,"close":55468,"volume":183765,"rsi_14":54.18,"sma_20":57695.0,"sma_60":52064.17,"sma_120":45745.83},{"date":"2025-07-17","open":55964,"high":56261,"low":54475,"close":55468,"volume":152766,"rsi_14":35.07,"sma_20":57670.0,"sma_60":52292.5,"sma_120":45932.92},{"date":"2025-07-18","open":55964,"high":55964,"low":53483,"close":54078,"volume":181063,"rsi_14":33.94,"sma_20":57505.0,"sma_60":52485.83,"sma_120":46098.33},{"date":"2025-07-21","open":53285,"high":54971,"low":53185,"close":54277,"volume":256941,"rsi_14":36.71,"sma_20":57510.0,"sma_60":52709.17,"sma_120":46260.83},{"date":"2025-07-22","open":54475,"high":54575,"low":51201,"close":51499,"volume":383503,"rsi_14":36.36,"sma_20":57285.0,"sma_60":52875.83,"sma_120":46403.75},{"date":"2025-07-23","open":51995,"high":52292,"low":49167,"close":50506,"volume":349784,"rsi_14":36.71,"sma_20":57240.0,"sma_60":53037.5,"sma_120":46531.25},{"date":"2025-07-24","open":51598,"high":52987,"low":49415,"close":50010,"volume":318429,"rsi_14":39.38,"sma_20":57090.0,"sma_60":53185.0,"sma_120":46655.0},{"date":"2025-07-25","open":50010,"high":50308,"low":47926,"close":48125,"volume":250706,"rsi_14":31.31,"sma_20":56405.0,"sma_60":53260.0,"sma_120":46763.33},{"date":"2025-07-28","open":48026,"high":48621,"low":46984,"close":47381,"volume":231076,"rsi_14":1.37,"sma_20":55717.5,"sma_60":53273.33,"sma_120":46862.5},{"date":"2025-07-29","open":47381,"high":49464,"low":47083,"close":48621,"volume":193548,"rsi_14":9.67,"sma_20":55157.5,"sma_60":53308.33,"sma_120":46969.58},{"date":"2025-07-30","open":49216,"high":49712,"low":47529,"close":48026,"volume":232852,"rsi_14":9.6,"sma_20":54697.5,"sma_60":53322.5,"sma_120":47070.83},{"date":"2025-07-31","open":47827,"high":49812,"low":47430,"close":48968,"volume":296808,"rsi_14":15.84,"sma_20":54345.0,"sma_60":53356.67,"sma_120":47162.92},{"date":"2025-08-01","open":48571,"high":48621,"low":45545,"close":45892,"volume":260940,"rsi_14":13.91,"sma_20":53932.5,"sma_60":53332.5,"sma_120":47226.67},{"date":"2025-08-04","open":44950,"high":47430,"low":44950,"close":47133,"volume":146366,"rsi_14":21.35,"sma_20":53512.5,"sma_60":53315.83,"sma_120":47305.0},{"date":"2025-08-05","open":48621,"high":48621,"low":46835,"close":47232,"volume":143760,"rsi_14":23.73,"sma_20":52797.5,"sma_60":53350.0,"sma_120":47360.0},{"date":"2025-08-06","open":48373,"high":51895,"low":47976,"close":51102,"volume":846662,"rsi_14":38.83,"sma_20":52317.5,"sma_60":53481.67,"sma_120":47438.33},{"date":"2025-08-07","open":50605,"high":51796,"low":49812,"close":51300,"volume":246851,"rsi_14":42.43,"sma_20":51872.5,"sma_60":53605.0,"sma_120":47521.25},{"date":"2025-08-08","open":50903,"high":53185,"low":50109,"close":52193,"volume":273969,"rsi_14":44.53,"sma_20":51517.5,"sma_60":53706.67,"sma_120":47600.0},{"date":"2025-08-11","open":52788,"high":54178,"low":51002,"close":53285,"volume":270305,"rsi_14":55.14,"sma_20":51267.5,"sma_60":53827.5,"sma_120":47705.0},{"date":"2025-08-12","open":53086,"high":53185,"low":51201,"close":51598,"volume":159693,"rsi_14":53.02,"sma_20":51002.5,"sma_60":53860.83,"sma_120":47804.58},{"date":"2025-08-13","open":53185,"high":53880,"low":50308,"close":51201,"volume":194530,"rsi_14":53.31,"sma_20":50787.5,"sma_60":53905.83,"sma_120":47886.67},{"date":"2025-08-14","open":51598,"high":53285,"low":51499,"close":51995,"volume":127932,"rsi_14":61.47,"sma_20":50612.5,"sma_60":53935.83,"sma_120":47958.75},{"date":"2025-08-18","open":51102,"high":52590,"low":50804,"close":51300,"volume":115009,"rsi_14":61.65,"sma_20":50472.5,"sma_60":53959.17,"sma_120":47992.08},{"date":"2025-08-19","open":51002,"high":54872,"low":50407,"close":51895,"volume":328014,"rsi_14":60.12,"sma_20":50352.5,"sma_60":53997.5,"sma_120":48055.0},{"date":"2025-08-20","open":52193,"high":52292,"low":50308,"close":51697,"volume":147081,"rsi_14":61.64,"sma_20":50362.5,"sma_60":53979.17,"sma_120":48141.25},{"date":"2025-08-21","open":51102,"high":52788,"low":51002,"close":52292,"volume":151264,"rsi_14":60.77,"sma_20":50452.5,"sma_60":53975.83,"sma_120":48225.0},{"date":"2025-08-22","open":52590,"high":52590,"low":50605,"close":51002,"volume":108010,"rsi_14":68.73,"sma_20":50502.5,"sma_60":53969.17,"sma_120":48301.25},{"date":"2025-08-25","open":51201,"high":53979,"low":51201,"close":53285,"volume":252560,"rsi_14":70.95,"sma_20":50762.5,"sma_60":54009.17,"sma_120":48386.25},{"date":"2025-08-26","open":53682,"high":58444,"low":53682,"close":56758,"volume":806210,"rsi_14":76.37,"sma_20":51235.0,"sma_60":54035.83,"sma_120":48504.58},{"date":"2025-08-27","open":55964,"high":56361,"low":53682,"close":54376,"volume":292293,"rsi_14":59.88,"sma_20":51525.0,"sma_60":54039.17,"sma_120":48606.25},{"date":"2025-08-28","open":52888,"high":52888,"low":49365,"close":49911,"volume":534165,"rsi_14":46.67,"sma_20":51620.0,"sma_60":53999.17,"sma_120":48687.08},{"date":"2025-08-29","open":50209,"high":50506,"low":48695,"close":49067,"volume":145026,"rsi_14":42.48,"sma_20":51625.0,"sma_60":53931.67,"sma_120":48767.5},{"date":"2025-09-01","open":49613,"high":51300,"low":49613,"close":49911,"volume":168900,"rsi_14":41.79,"sma_20":51827.5,"sma_60":53863.33,"sma_120":48857.5},{"date":"2025-09-02","open":49911,"high":50506,"low":49415,"close":49911,"volume":85227,"rsi_14":45.53,"sma_20":51967.5,"sma_60":53778.33,"sma_120":48947.5},{"date":"2025-09-03","open":49911,"high":50010,"low":48919,"close":49316,"volume":78186,"rsi_14":45.05,"sma_20":52072.5,"sma_60":53666.67,"sma_120":49033.33},{"date":"2025-09-04","open":49613,"high":49812,"low":48671,"close":48671,"volume":73489,"rsi_14":41.21,"sma_20":51950.0,"sma_60":53587.5,"sma_120":49119.58},{"date":"2025-09-05","open":49316,"high":50109,"low":47926,"close":48224,"volume":147202,"rsi_14":41.76,"sma_20":51795.0,"sma_60":53509.17,"sma_120":49212.08},{"date":"2025-09-08","open":48423,"high":49316,"low":47430,"close":49117,"volume":175906,"rsi_14":42.67,"sma_20":51640.0,"sma_60":53464.17,"sma_120":49302.92},{"date":"2025-09-09","open":49216,"high":49415,"low":48224,"close":48968,"volume":101586,"rsi_14":42.78,"sma_20":51422.5,"sma_60":53398.33,"sma_120":49385.83},{"date":"2025-09-10","open":49812,"high":49911,"low":47033,"close":47629,"volume":374921,"rsi_14":38.13,"sma_20":51222.5,"sma_60":53298.33,"sma_120":49464.58},{"date":"2025-09-11","open":47827,"high":47926,"low":46339,"close":46835,"volume":293550,"rsi_14":39.12,"sma_20":51002.5,"sma_60":53161.67,"sma_120":49525.0},{"date":"2025-09-12","open":47529,"high":47926,"low":47133,"close":47629,"volume":127754,"rsi_14":33.99,"sma_20":50782.5,"sma_60":53021.67,"sma_120":49597.5},{"date":"2025-09-15","open":47579,"high":47579,"low":45942,"close":46190,"volume":282397,"rsi_14":16.19,"sma_20":50525.0,"sma_60":52834.17,"sma_120":49652.08},{"date":"2025-09-16","open":46190,"high":46636,"low":45644,"close":46388,"volume":137673,"rsi_14":20.3,"sma_20":50247.5,"sma_60":52703.33,"sma_120":49709.17},{"date":"2025-09-17","open":47083,"high":47827,"low":45644,"close":46041,"volume":148383,"rsi_14":29.26,"sma_20":49962.5,"sma_60":52536.67,"sma_120":49771.67},{"date":"2025-09-18","open":46039,"high":46039,"low":44858,"close":45743,"volume":146430,"rsi_14":32.95,"sma_20":49652.5,"sma_60":52448.33,"sma_120":49823.33},{"date":"2025-09-19","open":46650,"high":47850,"low":46000,"close":46750,"volume":204245,"rsi_14":27.95,"sma_20":49420.0,"sma_60":52337.5,"sma_120":49871.25},{"date":"2025-09-22","open":46884,"high":46884,"low":45694,"close":45892,"volume":98940,"rsi_14":26.32,"sma_20":49047.5,"sma_60":52071.67,"sma_120":49915.83},{"date":"2025-09-23","open":45942,"high":45942,"low":44602,"close":44900,"volume":145404,"rsi_14":25.14,"sma_20":48450.0,"sma_60":51800.83,"sma_120":49964.58},{"date":"2025-09-24","open":45198,"high":45198,"low":43660,"close":44553,"volume":122729,"rsi_14":26.01,"sma_20":47955.0,"sma_60":51545.83,"sma_120":50014.17},{"date":"2025-09-25","open":44156,"high":44602,"low":42667,"close":42965,"volume":287825,"rsi_14":22.96,"sma_20":47605.0,"sma_60":51307.5,"sma_120":50050.0},{"date":"2025-09-26","open":43164,"high":44503,"low":42171,"close":43709,"volume":198360,"rsi_14":21.76,"sma_20":47335.0,"sma_60":51101.67,"sma_120":50069.58},{"date":"2025-09-29","open":43709,"high":44354,"low":42767,"close":43015,"volume":152026,"rsi_14":20.59,"sma_20":46987.5,"sma_60":50915.83,"sma_120":50069.58},{"date":"2025-09-30","open":42568,"high":43808,"low":41973,"close":43461,"volume":128210,"rsi_14":27.42,"sma_20":46662.5,"sma_60":50714.17,"sma_120":50098.75},{"date":"2025-10-01","open":43362,"high":43610,"low":41328,"close":41576,"volume":245002,"rsi_14":24.52,"sma_20":46272.5,"sma_60":50380.83,"sma_120":50120.83},{"date":"2025-10-02","open":41328,"high":42419,"low":40981,"close":42072,"volume":220064,"rsi_14":22.28,"sma_20":45940.0,"sma_60":50069.17,"sma_120":50177.08},{"date":"2025-10-10","open":42122,"high":42767,"low":40683,"close":41377,"volume":117716,"rsi_14":24.06,"sma_20":45595.0,"sma_60":49754.17,"sma_120":50222.5},{"date":"2025-10-13","open":41129,"high":42469,"low":40633,"close":42370,"volume":122030,"rsi_14":30.05,"sma_20":45255.0,"sma_60":49470.83,"sma_120":50274.17},{"date":"2025-10-14","open":42717,"high":42717,"low":40187,"close":40236,"volume":251935,"rsi_14":25.52,"sma_20":44815.0,"sma_60":49168.33,"sma_120":50310.83},{"date":"2025-10-15","open":40336,"high":40732,"low":39740,"close":40385,"volume":213098,"rsi_14":25.83,"sma_20":44450.0,"sma_60":48891.67,"sma_120":50329.58},{"date":"2025-10-16","open":40633,"high":40683,"low":38748,"close":39393,"volume":307825,"rsi_14":22.35,"sma_20":44075.0,"sma_60":48621.67,"sma_120":50342.92},{"date":"2025-10-17","open":39194,"high":39492,"low":37210,"close":37508,"volume":424958,"rsi_14":20.14,"sma_20":43565.0,"sma_60":48320.0,"sma_120":50306.25},{"date":"2025-10-20","open":37805,"high":37855,"low":37011,"close":37210,"volume":181659,"rsi_14":21.19,"sma_20":43112.5,"sma_60":48036.67,"sma_120":50261.25},{"date":"2025-10-21","open":37260,"high":37855,"low":36863,"close":37210,"volume":188777,"rsi_14":21.76,"sma_20":42650.0,"sma_60":47750.0,"sma_120":50229.58},{"date":"2025-10-22","open":37011,"high":37061,"low":36317,"close":36863,"volume":85753,"rsi_14":24.05,"sma_20":42187.5,"sma_60":47504.17,"sma_120":50190.0},{"date":"2025-10-23","open":37061,"high":37756,"low":36664,"close":36813,"volume":171678,"rsi_14":18.83,"sma_20":41717.5,"sma_60":47274.17,"sma_120":50155.83},{"date":"2025-10-24","open":36912,"high":36962,"low":36416,"close":36416,"volume":150624,"rsi_14":19.35,"sma_20":41215.0,"sma_60":47045.83,"sma_120":50115.42},{"date":"2025-10-27","open":36664,"high":39194,"low":36366,"close":38351,"volume":342152,"rsi_14":29.15,"sma_20":40835.0,"sma_60":46881.67,"sma_120":50070.83},{"date":"2025-10-28","open":38202,"high":40038,"low":37805,"close":39244,"volume":188815,"rsi_14":39.65,"sma_20":40550.0,"sma_60":46745.0,"sma_120":50009.17},{"date":"2025-10-29","open":39790,"high":39839,"low":38450,"close":38847,"volume":160179,"rsi_14":35.56,"sma_20":40262.5,"sma_60":46580.83,"sma_120":49944.58},{"date":"2025-10-30","open":39839,"high":40385,"low":38847,"close":38897,"volume":207089,"rsi_14":38.21,"sma_20":40057.5,"sma_60":46427.5,"sma_120":49875.0},{"date":"2025-10-31","open":39393,"high":39443,"low":37855,"close":37954,"volume":196667,"rsi_14":28.91,"sma_20":39767.5,"sma_60":46242.5,"sma_120":49799.58},{"date":"2025-11-03","open":39889,"high":40137,"low":37607,"close":37706,"volume":234912,"rsi_14":35.26,"sma_20":39500.0,"sma_60":46105.0,"sma_120":49718.75},{"date":"2025-11-04","open":37160,"high":38698,"low":36763,"close":37260,"volume":153484,"rsi_14":32.4,"sma_20":39187.5,"sma_60":45939.17,"sma_120":49627.5},{"date":"2025-11-05","open":36763,"high":36763,"low":34779,"close":36118,"volume":271194,"rsi_14":31.87,"sma_20":38912.5,"sma_60":45752.5,"sma_120":49551.25},{"date":"2025-11-06","open":36366,"high":36615,"low":34928,"close":35573,"volume":175909,"rsi_14":37.42,"sma_20":38585.0,"sma_60":45491.67,"sma_120":49486.67},{"date":"2025-11-07","open":35176,"high":35225,"low":33638,"close":34084,"volume":159396,"rsi_14":32.4,"sma_20":38217.5,"sma_60":45202.5,"sma_120":49403.75},{"date":"2025-11-10","open":34233,"high":34531,"low":33390,"close":34134,"volume":108352,"rsi_14":32.78,"sma_20":37802.5,"sma_60":44899.17,"sma_120":49302.92},{"date":"2025-11-11","open":34432,"high":34481,"low":33390,"close":33836,"volume":83595,"rsi_14":32.96,"sma_20":37480.0,"sma_60":44572.5,"sma_120":49200.0},{"date":"2025-11-12","open":34035,"high":34184,"low":33489,"close":33638,"volume":71263,"rsi_14":32.42,"sma_20":37140.0,"sma_60":44270.83,"sma_120":49065.83},{"date":"2025-11-13","open":33886,"high":34332,"low":33539,"close":33886,"volume":75985,"rsi_14":35.75,"sma_20":36862.5,"sma_60":43980.0,"sma_120":48942.92},{"date":"2025-11-14","open":33539,"high":33836,"low":32745,"close":32894,"volume":81697,"rsi_14":15.62,"sma_20":36630.0,"sma_60":43659.17,"sma_120":48797.5},{"date":"2025-11-17","open":32844,"high":33142,"low":32348,"close":32645,"volume":83719,"rsi_14":4.76,"sma_20":36400.0,"sma_60":43345.83,"sma_120":48652.5},{"date":"2025-11-18","open":32249,"high":33340,"low":31356,"close":31405,"volume":194162,"rsi_14":4.27,"sma_20":36107.5,"sma_60":43001.67,"sma_120":48499.58},{"date":"2025-11-19","open":31306,"high":31852,"low":30810,"close":31554,"volume":83626,"rsi_14":5.42,"sma_20":35840.0,"sma_60":42663.33,"sma_120":48321.25},{"date":"2025-11-20","open":31554,"high":32993,"low":31356,"close":32596,"volume":88505,"rsi_14":17.86,"sma_20":35627.5,"sma_60":42332.5,"sma_120":48154.17},{"date":"2025-11-21","open":31504,"high":32100,"low":31356,"close":31703,"volume":52512,"rsi_14":16.57,"sma_20":35390.0,"sma_60":42008.33,"sma_120":47988.75},{"date":"2025-11-24","open":32001,"high":32199,"low":30909,"close":31653,"volume":83917,"rsi_14":17.34,"sma_20":35052.5,"sma_60":41645.0,"sma_120":47827.08},{"date":"2025-11-25","open":31901,"high":31901,"low":30413,"close":30859,"volume":87879,"rsi_14":18.07,"sma_20":34630.0,"sma_60":41210.0,"sma_120":47622.92},{"date":"2025-11-26","open":31157,"high":31207,"low":30463,"close":30661,"volume":106673,"rsi_14":18.87,"sma_20":34217.5,"sma_60":40811.67,"sma_120":47425.42},{"date":"2025-11-27","open":30760,"high":31256,"low":30512,"close":31157,"volume":91386,"rsi_14":28.78,"sma_20":33827.5,"sma_60":40496.67,"sma_120":47247.92},{"date":"2025-11-28","open":31405,"high":34084,"low":31405,"close":33588,"volume":283220,"rsi_14":47.06,"sma_20":33607.5,"sma_60":40236.67,"sma_120":47084.17},{"date":"2025-12-01","open":34035,"high":34382,"low":32397,"close":32695,"volume":131542,"rsi_14":44.22,"sma_20":33355.0,"sma_60":39947.5,"sma_120":46905.42},{"date":"2025-12-02","open":33092,"high":33191,"low":32199,"close":32348,"volume":69711,"rsi_14":43.56,"sma_20":33107.5,"sma_60":39652.5,"sma_120":46715.42},{"date":"2025-12-03","open":32447,"high":32546,"low":32001,"close":32249,"volume":83780,"rsi_14":41.71,"sma_20":32912.5,"sma_60":39365.83,"sma_120":46516.25},{"date":"2025-12-04","open":32199,"high":32546,"low":31752,"close":32348,"volume":88437,"rsi_14":46.96,"sma_20":32750.0,"sma_60":39091.67,"sma_120":46339.58},{"date":"2025-12-05","open":32397,"high":33241,"low":31901,"close":32745,"volume":151162,"rsi_14":50.54,"sma_20":32682.5,"sma_60":38831.67,"sma_120":46170.42},{"date":"2025-12-08","open":32447,"high":32745,"low":31901,"close":32100,"volume":125851,"rsi_14":54.07,"sma_20":32580.0,"sma_60":38545.83,"sma_120":46005.0},{"date":"2025-12-09","open":32397,"high":32546,"low":31554,"close":32001,"volume":88689,"rsi_14":52.63,"sma_20":32487.5,"sma_60":38260.83,"sma_120":45829.58},{"date":"2025-12-10","open":31752,"high":33142,"low":31752,"close":32497,"volume":89125,"rsi_14":49.38,"sma_20":32430.0,"sma_60":38006.67,"sma_120":45652.5},{"date":"2025-12-11","open":32695,"high":32844,"low":31852,"close":32149,"volume":139430,"rsi_14":53.02,"sma_20":32342.5,"sma_60":37760.0,"sma_120":45460.83},{"date":"2025-12-12","open":32249,"high":33687,"low":32249,"close":33340,"volume":91926,"rsi_14":59.88,"sma_20":32365.0,"sma_60":37520.0,"sma_120":45270.83},{"date":"2025-12-15","open":32844,"high":33737,"low":32249,"close":33241,"volume":145700,"rsi_14":65.19,"sma_20":32395.0,"sma_60":37302.5,"sma_120":45068.33},{"date":"2025-12-16","open":32993,"high":36019,"low":32993,"close":35622,"volume":428454,"rsi_14":74.75,"sma_20":32607.5,"sma_60":37121.67,"sma_120":44912.5},{"date":"2025-12-17","open":35473,"high":36863,"low":34977,"close":36317,"volume":363267,"rsi_14":75.24,"sma_20":32847.5,"sma_60":36958.33,"sma_120":44747.5},{"date":"2025-12-18","open":36069,"high":36069,"low":34828,"close":35473,"volume":227729,"rsi_14":60.92,"sma_20":32992.5,"sma_60":36779.17,"sma_120":44613.75},{"date":"2025-12-19","open":35573,"high":38401,"low":35573,"close":36912,"volume":586894,"rsi_14":72.97,"sma_20":33255.0,"sma_60":36620.0,"sma_120":44478.75},{"date":"2025-12-22","open":37160,"high":38153,"low":36317,"close":37011,"volume":250551,"rsi_14":76.11,"sma_20":33525.0,"sma_60":36470.83,"sma_120":44271.25},{"date":"2025-12-23","open":37260,"high":39839,"low":37111,"close":39443,"volume":561170,"rsi_14":81.94,"sma_20":33957.5,"sma_60":36379.17,"sma_120":44090.0},{"date":"2025-12-24","open":39194,"high":40038,"low":38599,"close":39740,"volume":261052,"rsi_14":82.25,"sma_20":34415.0,"sma_60":36298.33,"sma_120":43922.08},{"date":"2025-12-26","open":39839,"high":39839,"low":38599,"close":38946,"volume":192920,"rsi_14":76.15,"sma_20":34807.5,"sma_60":36230.83,"sma_120":43769.17},{"date":"2025-12-29","open":38252,"high":39740,"low":37756,"close":38946,"volume":132124,"rsi_14":80.53,"sma_20":35077.5,"sma_60":36150.83,"sma_120":43626.25},{"date":"2025-12-30","open":38748,"high":40683,"low":38500,"close":39790,"volume":237472,"rsi_14":82.57,"sma_20":35435.0,"sma_60":36096.67,"sma_120":43506.25},{"date":"2026-01-02","open":41377,"high":41477,"low":38500,"close":39790,"volume":250494,"rsi_14":81.82,"sma_20":35810.0,"sma_60":36035.0,"sma_120":43374.58},{"date":"2026-01-05","open":40584,"high":40832,"low":37061,"close":37706,"volume":397605,"rsi_14":71.05,"sma_20":36085.0,"sma_60":35970.0,"sma_120":43175.42},{"date":"2026-01-06","open":37408,"high":38004,"low":36366,"close":37061,"volume":173488,"rsi_14":64.71,"sma_20":36322.5,"sma_60":35885.83,"sma_120":42977.5},{"date":"2026-01-07","open":36615,"high":36912,"low":34382,"close":35821,"volume":335976,"rsi_14":59.35,"sma_20":36477.5,"sma_60":35792.5,"sma_120":42773.33},{"date":"2026-01-08","open":35722,"high":36267,"low":34680,"close":35920,"volume":174614,"rsi_14":51.29,"sma_20":36670.0,"sma_60":35684.17,"sma_120":42577.5},{"date":"2026-01-09","open":35473,"high":36664,"low":35473,"close":35870,"volume":89438,"rsi_14":47.95,"sma_20":36865.0,"sma_60":35610.83,"sma_120":42389.58},{"date":"2026-01-12","open":35722,"high":36168,"low":35176,"close":35821,"volume":166036,"rsi_14":51.72,"sma_20":37032.5,"sma_60":35534.17,"sma_120":42212.92},{"date":"2026-01-13","open":35722,"high":36019,"low":33687,"close":34233,"volume":190540,"rsi_14":36.89,"sma_20":37137.5,"sma_60":35447.5,"sma_120":42034.58},{"date":"2026-01-14","open":34580,"high":34729,"low":33737,"close":34035,"volume":137854,"rsi_14":35.58,"sma_20":37172.5,"sma_60":35389.17,"sma_120":41854.58},{"date":"2026-01-15","open":33886,"high":34531,"low":33638,"close":33935,"volume":125187,"rsi_14":15.53,"sma_20":37207.5,"sma_60":35334.17,"sma_120":41685.42},{"date":"2026-01-16","open":34332,"high":34432,"low":33142,"close":33340,"volume":101466,"rsi_14":11.38,"sma_20":37092.5,"sma_60":35269.17,"sma_120":41509.58},{"date":"2026-01-19","open":33042,"high":34084,"low":32794,"close":33737,"volume":97370,"rsi_14":16.98,"sma_20":36855.0,"sma_60":35158.33,"sma_120":41360.42},{"date":"2026-01-20","open":33737,"high":34680,"low":33638,"close":33886,"volume":116577,"rsi_14":8.97,"sma_20":36702.5,"sma_60":35115.83,"sma_120":41220.83},{"date":"2026-01-21","open":33191,"high":33340,"low":31554,"close":31703,"volume":209834,"rsi_14":6.88,"sma_20":36435.0,"sma_60":35004.17,"sma_120":41067.08},{"date":"2026-01-22","open":31752,"high":32546,"low":31107,"close":32298,"volume":183150,"rsi_14":15.72,"sma_20":36075.0,"sma_60":34887.5,"sma_120":40934.17},{"date":"2026-01-23","open":32596,"high":34184,"low":32397,"close":34084,"volume":225681,"rsi_14":33.52,"sma_20":35790.0,"sma_60":34807.5,"sma_120":40822.5},{"date":"2026-01-26","open":34580,"high":36615,"low":34184,"close":36515,"volume":381759,"rsi_14":53.4,"sma_20":35667.5,"sma_60":34767.5,"sma_120":40720.83},{"date":"2026-01-27","open":36714,"high":37855,"low":35920,"close":36366,"volume":230523,"rsi_14":52.17,"sma_20":35537.5,"sma_60":34740.83,"sma_120":40622.92},{"date":"2026-01-28","open":37111,"high":38450,"low":36863,"close":38202,"volume":320190,"rsi_14":59.67,"sma_20":35457.5,"sma_60":34749.17,"sma_120":40532.5},{"date":"2026-01-29","open":39145,"high":39244,"low":36912,"close":37954,"volume":202864,"rsi_14":58.7,"sma_20":35365.0,"sma_60":34760.83,"sma_120":40465.83},{"date":"2026-01-30","open":38698,"high":38996,"low":37160,"close":37359,"volume":157218,"rsi_14":63.88,"sma_20":35347.5,"sma_60":34781.67,"sma_120":40383.75},{"date":"2026-02-02","open":35672,"high":36863,"low":34977,"close":35077,"volume":184487,"rsi_14":53.9,"sma_20":35247.5,"sma_60":34773.33,"sma_120":40281.67},{"date":"2026-02-03","open":36664,"high":36714,"low":35672,"close":36515,"volume":101450,"rsi_14":58.78,"sma_20":35282.5,"sma_60":34814.17,"sma_120":40159.17},{"date":"2026-02-04","open":36218,"high":38946,"low":35672,"close":37706,"volume":302922,"rsi_14":64.29,"sma_20":35372.5,"sma_60":34887.5,"sma_120":40045.0},{"date":"2026-02-05","open":37359,"high":45495,"low":37260,"close":43015,"volume":1837915,"rsi_14":73.49,"sma_20":35732.5,"sma_60":35036.67,"sma_120":39967.92},{"date":"2026-02-06","open":43164,"high":43213,"low":39790,"close":40732,"volume":570244,"rsi_14":65.56,"sma_20":35980.0,"sma_60":35152.5,"sma_120":39862.5},{"date":"2026-02-09","open":41526,"high":42519,"low":40683,"close":42419,"volume":325895,"rsi_14":67.77,"sma_20":36392.5,"sma_60":35300.0,"sma_120":39785.42},{"date":"2026-02-10","open":42667,"high":43461,"low":41625,"close":42519,"volume":242280,"rsi_14":74.66,"sma_20":36820.0,"sma_60":35445.0,"sma_120":39712.5},{"date":"2026-02-11","open":43114,"high":43263,"low":41725,"close":41923,"volume":165837,"rsi_14":71.95,"sma_20":37222.5,"sma_60":35596.67,"sma_120":39627.92},{"date":"2026-02-12","open":41923,"high":43064,"low":40832,"close":42568,"volume":180830,"rsi_14":70.41,"sma_20":37687.5,"sma_60":35763.33,"sma_120":39554.58},{"date":"2026-02-13","open":42519,"high":43412,"low":41179,"close":41477,"volume":143359,"rsi_14":62.76,"sma_20":38097.5,"sma_60":35932.5,"sma_120":39467.08},{"date":"2026-02-19","open":41923,"high":43412,"low":40832,"close":42915,"volume":211240,"rsi_14":65.79,"sma_20":38560.0,"sma_60":36123.33,"sma_120":39393.33},{"date":"2026-02-20","open":42965,"high":43610,"low":41824,"close":41874,"volume":132173,"rsi_14":59.2,"sma_20":38962.5,"sma_60":36279.17,"sma_120":39305.83},{"date":"2026-02-23","open":42320,"high":42320,"low":41179,"close":41179,"volume":133090,"rsi_14":57.91,"sma_20":39440.0,"sma_60":36438.33,"sma_120":39223.33},{"date":"2026-02-24","open":40782,"high":41328,"low":40137,"close":40584,"volume":112529,"rsi_14":57.91,"sma_20":39857.5,"sma_60":36588.33,"sma_120":39116.67},{"date":"2026-02-25","open":40782,"high":41080,"low":38847,"close":39244,"volume":193063,"rsi_14":60.71,"sma_20":40117.5,"sma_60":36729.17,"sma_120":38969.58},{"date":"2026-02-26","open":39244,"high":39691,"low":38202,"close":38301,"volume":147238,"rsi_14":54.71,"sma_20":40300.0,"sma_60":37219.17,"sma_120":35589.58},{"date":"2026-02-27","open":38103,"high":38996,"low":37508,"close":38103,"volume":167158,"rsi_14":51.1,"sma_20":40295.0,"sma_60":36974.17,"sma_120":38735.42},{"date":"2026-03-03","open":37210,"high":37905,"low":35920,"close":35920,"volume":189377,"rsi_14":26.09,"sma_20":40180.0,"sma_60":37013.33,"sma_120":38625.0},{"date":"2026-03-04","open":35722,"high":35722,"low":31256,"close":31554,"volume":260145,"rsi_14":22.87,"sma_20":39857.5,"sma_60":36994.17,"sma_120":38470.83},{"date":"2026-03-05","open":32745,"high":35225,"low":32596,"close":33935,"volume":222182,"rsi_14":25.92,"sma_20":39685.0,"sma_60":37020.83,"sma_120":38336.67},{"date":"2026-03-06","open":32794,"high":38053,"low":32794,"close":36912,"volume":180235,"rsi_14":36.32,"sma_20":39777.5,"sma_60":37099.17,"sma_120":38232.5},{"date":"2026-03-09","open":35176,"high":36069,"low":34432,"close":35473,"volume":89630,"rsi_14":34.88,"sma_20":39725.0,"sma_60":37151.67,"sma_120":38121.67},{"date":"2026-03-10","open":38153,"high":40087,"low":37111,"close":39145,"volume":357837,"rsi_14":42.97,"sma_20":39797.5,"sma_60":37259.17,"sma_120":38045.42},{"date":"2026-03-11","open":39294,"high":42270,"low":38996,"close":40534,"volume":423850,"rsi_14":48.09,"sma_20":39672.5,"sma_60":37400.83,"sma_120":37973.33},{"date":"2026-03-12","open":40100,"high":42000,"low":39500,"close":39550,"volume":184579,"rsi_14":42.51,"sma_20":39597.5,"sma_60":37522.5,"sma_120":37891.67},{"date":"2026-03-13","open":39050,"high":40800,"low":38050,"close":38400,"volume":204256,"rsi_14":42.34,"sma_20":39380.0,"sma_60":37616.67,"sma_120":37811.67},{"date":"2026-03-16","open":38800,"high":39100,"low":37400,"close":37900,"volume":85433,"rsi_14":42.68,"sma_20":39132.5,"sma_60":37005.0,"sma_120":36041.67},{"date":"2026-03-17","open":38600,"high":38900,"low":37050,"close":37050,"volume":97955,"rsi_14":42.25,"sma_20":38872.5,"sma_60":37765.83,"sma_120":37642.92},{"date":"2026-03-18","open":37750,"high":37950,"low":36900,"close":37100,"volume":68186,"rsi_14":44.8,"sma_20":38582.5,"sma_60":37825.83,"sma_120":37564.17},{"date":"2026-03-19","open":36400,"high":36650,"low":35550,"close":35750,"volume":140613,"rsi_14":44.05,"sma_20":38280.0,"sma_60":37823.33,"sma_120":37472.5},{"date":"2026-03-20","open":36450,"high":37000,"low":35350,"close":35700,"volume":104276,"rsi_14":44.33,"sma_20":37902.5,"sma_60":37808.33,"sma_120":37383.33},{"date":"2026-03-23","open":33650,"high":34950,"low":32600,"close":32850,"volume":186004,"rsi_14":43.15,"sma_20":37435.0,"sma_60":37760.0,"sma_120":37269.58},{"date":"2026-03-24","open":34350,"high":34400,"low":32650,"close":33500,"volume":149989,"rsi_14":54.11,"sma_20":37035.0,"sma_60":37698.33,"sma_120":37159.17},{"date":"2026-03-25","open":33750,"high":35000,"low":33250,"close":33550,"volume":110863,"rsi_14":48.23,"sma_20":36667.5,"sma_60":37635.83,"sma_120":37053.33},{"date":"2026-03-26","open":33500,"high":33900,"low":32150,"close":32300,"volume":150670,"rsi_14":35.24,"sma_20":36305.0,"sma_60":37511.67,"sma_120":36945.42},{"date":"2026-03-27","open":31500,"high":32650,"low":31500,"close":32450,"volume":126148,"rsi_14":39.22,"sma_20":35997.5,"sma_60":37385.0,"sma_120":36841.67},{"date":"2026-03-30","open":31050,"high":31400,"low":30500,"close":31000,"volume":87551,"rsi_14":17.62,"sma_20":35627.5,"sma_60":37247.5,"sma_120":36739.17},{"date":"2026-03-31","open":30700,"high":31800,"low":30400,"close":30400,"volume":79894,"rsi_14":7.35,"sma_20":35337.5,"sma_60":37100.0,"sma_120":36625.42},{"date":"2026-04-01","open":31397,"high":32205,"low":31094,"close":31700,"volume":108506,"rsi_14":15.9,"sma_20":35317.5,"sma_60":36955.0,"sma_120":36525.83},{"date":"2026-04-02","open":31650,"high":32150,"low":29200,"close":29550,"volume":140229,"rsi_14":15.02,"sma_20":35085.0,"sma_60":36779.17,"sma_120":36407.08},{"date":"2026-04-03","open":29900,"high":30400,"low":29400,"close":29600,"volume":108815,"rsi_14":15.98,"sma_20":34705.0,"sma_60":36639.17,"sma_120":36304.58},{"date":"2026-04-06","open":29400,"high":29700,"low":28950,"close":29000,"volume":68248,"rsi_14":16.32,"sma_20":34367.5,"sma_60":36500.0,"sma_120":36192.92},{"date":"2026-04-07","open":29250,"high":29950,"low":28400,"close":28850,"volume":112623,"rsi_14":15.77,"sma_20":33837.5,"sma_60":36379.17,"sma_120":36085.83},{"date":"2026-04-08","open":30650,"high":32500,"low":30300,"close":31350,"volume":104532,"rsi_14":33.33,"sma_20":33362.5,"sma_60":36298.33,"sma_120":35991.25},{"date":"2026-04-09","open":30750,"high":31200,"low":30200,"close":30200,"volume":99894,"rsi_14":30.77,"sma_20":32895.0,"sma_60":36199.17,"sma_120":35905.0},{"date":"2026-04-10","open":30700,"high":31800,"low":30350,"close":31150,"volume":81600,"rsi_14":43.15,"sma_20":32532.5,"sma_60":36116.67,"sma_120":35825.42},{"date":"2026-04-13","open":30450,"high":31050,"low":30200,"close":30600,"volume":54088,"rsi_14":38.21,"sma_20":32167.5,"sma_60":36051.67,"sma_120":35749.58},{"date":"2026-04-14","open":30950,"high":31850,"low":30800,"close":31250,"volume":60937,"rsi_14":41.09,"sma_20":31877.5,"sma_60":36000.83,"sma_120":35695.0},{"date":"2026-04-15","open":32050,"high":32450,"low":31600,"close":31750,"volume":120005,"rsi_14":47.74,"sma_20":31610.0,"sma_60":35960.0,"sma_120":35647.08},{"date":"2026-04-16","open":32100,"high":34750,"low":32100,"close":34450,"volume":199006,"rsi_14":56.8,"sma_20":31545.0,"sma_60":35974.17,"sma_120":35621.67},{"date":"2026-04-17","open":34500,"high":34850,"low":33850,"close":34600,"volume":81532,"rsi_14":63.43,"sma_20":31490.0,"sma_60":35984.17,"sma_120":35600.42},{"date":"2026-04-20","open":34400,"high":34400,"low":33250,"close":33450,"volume":81445,"rsi_14":60.93,"sma_20":31520.0,"sma_60":35972.5,"sma_120":35570.0},{"date":"2026-04-21","open":33600,"high":34000,"low":32800,"close":33000,"volume":127421,"rsi_14":55.97,"sma_20":31495.0,"sma_60":35990.0,"sma_120":35539.17},{"date":"2026-04-22","open":33200,"high":33700,"low":32400,"close":33100,"volume":105662,"rsi_14":65.24,"sma_20":31472.5,"sma_60":35999.17,"sma_120":35492.92},{"date":"2026-04-23","open":33400,"high":33700,"low":32000,"close":32200,"volume":87752,"rsi_14":60.4,"sma_20":31467.5,"sma_60":35963.33,"sma_120":35431.67},{"date":"2026-04-24","open":32000,"high":32800,"low":31950,"close":32200,"volume":65624,"rsi_14":63.45,"sma_20":31455.0,"sma_60":35886.67,"sma_120":35373.75},{"date":"2026-04-27","open":32300,"high":32750,"low":31900,"close":31900,"volume":95282,"rsi_14":62.66,"sma_20":31500.0,"sma_60":35807.5,"sma_120":35312.92},{"date":"2026-04-28","open":32100,"high":34800,"low":32100,"close":33150,"volume":190624,"rsi_14":58.33,"sma_20":31637.5,"sma_60":35718.33,"sma_120":35270.42},{"date":"2026-04-29","open":33600,"high":34500,"low":32850,"close":34000,"volume":121938,"rsi_14":68.1,"sma_20":31767.5,"sma_60":35647.5,"sma_120":36034.17},{"date":"2026-04-30","open":34650,"high":35200,"low":32200,"close":32250,"volume":157081,"rsi_14":54.95,"sma_20":32255.0,"sma_60":31350.0,"sma_120":34259.17},{"date":"2026-05-04","open":33050,"high":33050,"low":32200,"close":32450,"volume":71167,"rsi_14":58.45,"sma_20":32045.0,"sma_60":35509.17,"sma_120":35160.0},{"date":"2026-05-06","open":32650,"high":32650,"low":31250,"close":31450,"volume":122554,"rsi_14":50.88,"sma_20":32167.5,"sma_60":35420.0,"sma_120":35123.33},{"date":"2026-05-07","open":31900,"high":31900,"low":28950,"close":29050,"volume":357860,"rsi_14":39.77,"sma_20":32177.5,"sma_60":35270.83,"sma_120":35079.17},{"date":"2026-05-08","open":29600,"high":29600,"low":28550,"close":29000,"volume":139338,"rsi_14":24.17,"sma_20":32060.0,"sma_60":35031.67,"sma_120":35034.17},{"date":"2026-05-11","open":29200,"high":29400,"low":28100,"close":28100,"volume":106388,"rsi_14":21.24,"sma_20":31955.0,"sma_60":34815.83,"sma_120":34984.17},{"date":"2026-05-12","open":28500,"high":29450,"low":27200,"close":27900,"volume":153810,"rsi_14":23.19,"sma_20":31792.5,"sma_60":34568.33,"sma_120":34934.17},{"date":"2026-05-13","open":28000,"high":28350,"low":26800,"close":26900,"volume":114174,"rsi_14":22.02,"sma_20":31607.5,"sma_60":34302.5,"sma_120":34873.75},{"date":"2026-05-14","open":26950,"high":28250,"low":26950,"close":28050,"volume":74861,"rsi_14":28.87,"sma_20":31447.5,"sma_60":34065.83,"sma_120":34831.25},{"date":"2026-05-15","open":28500,"high":28500,"low":26350,"close":26900,"volume":94311,"rsi_14":28.28,"sma_20":31205.0,"sma_60":33799.17,"sma_120":34781.25},{"date":"2026-05-18","open":26350,"high":26850,"low":25600,"close":26300,"volume":75445,"rsi_14":26.95,"sma_20":30797.5,"sma_60":33540.83,"sma_120":34736.67},{"date":"2026-05-19","open":26550,"high":27850,"low":26300,"close":27300,"volume":86538,"rsi_14":32.96,"sma_20":30432.5,"sma_60":33275.0,"sma_120":34699.17},{"date":"2026-05-20","open":27300,"high":27300,"low":25500,"close":25850,"volume":98480,"rsi_14":23.36,"sma_20":30052.5,"sma_60":33002.5,"sma_120":34640.83},{"date":"2026-05-21","open":25850,"high":27200,"low":25800,"close":26100,"volume":95314,"rsi_14":19.85,"sma_20":29707.5,"sma_60":32745.83,"sma_120":34592.08},{"date":"2026-05-22","open":26300,"high":27950,"low":26300,"close":27150,"volume":67382,"rsi_14":29.44,"sma_20":29410.0,"sma_60":32516.67,"sma_120":34552.5},{"date":"2026-05-26","open":27400,"high":27800,"low":26300,"close":26350,"volume":67375,"rsi_14":26.54,"sma_20":29117.5,"sma_60":32296.67,"sma_120":34512.92},{"date":"2026-05-27","open":26000,"high":26400,"low":25300,"close":25650,"volume":94321,"rsi_14":27.17,"sma_20":28790.0,"sma_60":32080.83,"sma_120":34469.17},{"date":"2026-05-28","open":25300,"high":25700,"low":24300,"close":25000,"volume":76897,"rsi_14":31.51,"sma_20":28445.0,"sma_60":31857.5,"sma_120":34415.83},{"date":"2026-05-29","open":24900,"high":25600,"low":23900,"close":24650,"volume":79272,"rsi_14":30.67,"sma_20":28020.0,"sma_60":31665.0,"sma_120":34339.17},{"date":"2026-06-01","open":24250,"high":25350,"low":24000,"close":24400,"volume":90808,"rsi_14":32.55,"sma_20":27540.0,"sma_60":31541.67,"sma_120":34267.92},{"date":"2026-06-02","open":23800,"high":24100,"low":23300,"close":23650,"volume":107528,"rsi_14":30.94,"sma_20":27110.0,"sma_60":31365.83,"sma_120":34193.33},{"date":"2026-06-04","open":23200,"high":23650,"low":22550,"close":23100,"volume":74906,"rsi_14":32.24,"sma_20":26642.5,"sma_60":31130.83,"sma_120":34115.0},{"date":"2026-06-05","open":22700,"high":23150,"low":22050,"close":22150,"volume":100136,"rsi_14":21.9,"sma_20":26177.5,"sma_60":30904.17,"sma_120":34027.92},{"date":"2026-06-08","open":21450,"high":21850,"low":20550,"close":20850,"volume":143287,"rsi_14":21.6,"sma_20":25767.5,"sma_60":30594.17,"sma_120":33926.67},{"date":"2026-06-09","open":21000,"high":22800,"low":20900,"close":22050,"volume":138871,"rsi_14":31.11,"sma_20":25420.0,"sma_60":30280.83,"sma_120":33840.83},{"date":"2026-06-10","open":21200,"high":22150,"low":21200,"close":21850,"volume":78062,"rsi_14":23.92,"sma_20":25107.5,"sma_60":29985.83,"sma_120":33754.17},{"date":"2026-06-11","open":21550,"high":23850,"low":21050,"close":23600,"volume":213987,"rsi_14":39.53,"sma_20":24892.5,"sma_60":29739.17,"sma_120":33677.92},{"date":"2026-06-12","open":24050,"high":24600,"low":23150,"close":23650,"volume":133621,"rsi_14":38.39,"sma_20":24730.0,"sma_60":29501.67,"sma_120":33605.0},{"date":"2026-06-15","open":24350,"high":24600,"low":23500,"close":24050,"volume":53485,"rsi_14":34.34,"sma_20":24530.0,"sma_60":29285.0,"sma_120":33525.42},{"date":"2026-06-16","open":23850,"high":24250,"low":23250,"close":23300,"volume":73068,"rsi_14":34.52,"sma_20":24350.0,"sma_60":29055.0,"sma_120":33440.42},{"date":"2026-06-17","open":23450,"high":24650,"low":22700,"close":24250,"volume":69867,"rsi_14":65.91,"sma_20":23317.5,"sma_60":27854.17,"sma_120":32619.58},{"date":"2026-06-18","open":24250,"high":24450,"low":23150,"close":23150,"volume":42962,"rsi_14":41.23,"sma_20":24040.0,"sma_60":28654.17,"sma_120":33231.25},{"date":"2026-06-19","open":23650,"high":23650,"low":22050,"close":22350,"volume":58914,"rsi_14":39.55,"sma_20":23865.0,"sma_60":28479.17,"sma_120":33119.58},{"date":"2026-06-22","open":21700,"high":22750,"low":21350,"close":21550,"volume":71854,"rsi_14":37.66,"sma_20":23637.5,"sma_60":28280.0,"sma_120":32989.17},{"date":"2026-06-23","open":20800,"high":21950,"low":20500,"close":20600,"volume":77125,"rsi_14":37.02,"sma_20":23310.0,"sma_60":28064.17,"sma_120":32850.0},{"date":"2026-06-24","open":20200,"high":21000,"low":20000,"close":20600,"volume":55972,"rsi_14":38.84,"sma_20":23022.5,"sma_60":27869.17,"sma_120":32690.42},{"date":"2026-06-25","open":20600,"high":20900,"low":19680,"close":19750,"volume":52422,"rsi_14":39.19,"sma_20":22727.5,"sma_60":27657.5,"sma_120":32521.25},{"date":"2026-06-26","open":19570,"high":20250,"low":19220,"close":19530,"volume":124263,"rsi_14":43.41,"sma_20":22454.0,"sma_60":27466.33,"sma_120":32356.92},{"date":"2026-06-29","open":19230,"high":22400,"low":19230,"close":22300,"volume":60085,"rsi_14":51.08,"sma_20":22336.5,"sma_60":27331.33,"sma_120":32215.67},{"date":"2026-06-30","open":21700,"high":22350,"low":20900,"close":21150,"volume":73536,"rsi_14":47.21,"sma_20":22174.0,"sma_60":27160.5,"sma_120":32057.75},{"date":"2026-07-01","open":21150,"high":22300,"low":20950,"close":21800,"volume":41784,"rsi_14":42.13,"sma_20":22081.5,"sma_60":27031.33,"sma_120":31905.25},{"date":"2026-07-02","open":21200,"high":23850,"low":21200,"close":22750,"volume":94185,"rsi_14":46.35,"sma_20":22064.0,"sma_60":26917.17,"sma_120":31778.17},{"date":"2026-07-03","open":22550,"high":23050,"low":21350,"close":21850,"volume":47039,"rsi_14":41.43,"sma_20":22049.0,"sma_60":26798.0,"sma_120":31649.0},{"date":"2026-07-06","open":21550,"high":22750,"low":21500,"close":22200,"volume":24975,"rsi_14":45.58,"sma_20":22116.5,"sma_60":26687.17,"sma_120":31533.17},{"date":"2026-07-07","open":21950,"high":23700,"low":21900,"close":23000,"volume":74624,"rsi_14":44.91,"sma_20":22164.0,"sma_60":26548.0,"sma_120":31423.17},{"date":"2026-07-08","open":22500,"high":23100,"low":21350,"close":21750,"volume":62371,"rsi_14":44.37,"sma_20":22159.0,"sma_60":26407.17,"sma_120":31303.17},{"date":"2026-07-09","open":21750,"high":22700,"low":21150,"close":21700,"volume":65804,"rsi_14":47.22,"sma_20":22064.0,"sma_60":26249.67,"sma_120":31183.17},{"date":"2026-07-10","open":21900,"high":23000,"low":21900,"close":22500,"volume":40939,"rsi_14":54.06,"sma_20":22006.5,"sma_60":26114.67,"sma_120":31083.17},{"date":"2026-07-13","open":22900,"high":23400,"low":21900,"close":22050,"volume":62853,"rsi_14":56.48,"sma_20":21906.5,"sma_60":25961.33,"sma_120":30981.08},{"date":"2026-07-14","open":21700,"high":22100,"low":20250,"close":20600,"volume":78843,"rsi_14":50.0,"sma_20":21771.5,"sma_60":25775.5,"sma_120":30867.75},{"date":"2026-07-15","open":20850,"high":21550,"low":20700,"close":21200,"volume":33864,"rsi_14":55.85,"sma_20":21619.0,"sma_60":25554.67,"sma_120":30764.42},{"date":"2026-07-16","open":21000,"high":21000,"low":19740,"close":20050,"volume":94840,"rsi_14":51.95,"sma_20":21464.0,"sma_60":25312.17,"sma_120":30648.17},{"date":"2026-07-20","open":19650,"high":19860,"low":19040,"close":19100,"volume":61845,"rsi_14":36.09,"sma_20":21301.5,"sma_60":25073.0,"sma_120":30522.75},{"date":"2026-07-21","open":18930,"high":19360,"low":18770,"close":19100,"volume":52003,"rsi_14":40.1,"sma_20":21179.0,"sma_60":24841.33,"sma_120":30415.67},{"date":"2026-07-22","open":19110,"high":19900,"low":19110,"close":19160,"volume":40337,"rsi_14":36.48,"sma_20":21107.0,"sma_60":24609.0,"sma_120":30304.08},{"date":"2026-07-23","open":19110,"high":20700,"low":19110,"close":20450,"volume":45436,"rsi_14":38.61,"sma_20":21099.5,"sma_60":24413.17,"sma_120":30188.25},{"date":"2026-07-24","open":20250,"high":20700,"low":19940,"close":20050,"volume":43324,"rsi_14":40.62,"sma_20":21114.5,"sma_60":24210.67,"sma_120":30048.67},{"date":"2026-07-27","open":20650,"high":21050,"low":20250,"close":20700,"volume":665107,"rsi_14":42.42,"sma_20":21173.0,"sma_60":24024.0,"sma_120":29915.75},{"date":"2026-07-28","open":20250,"high":20850,"low":19170,"close":19700,"volume":125306,"rsi_14":33.66,"sma_20":21043.0,"sma_60":23799.83,"sma_120":29759.08},{"date":"2026-07-29","open":19710,"high":20650,"low":18080,"close":18900,"volume":140278,"rsi_14":35.23,"sma_20":20930.5,"sma_60":23548.17,"sma_120":29597.83},{"date":"2026-07-30","open":18000,"high":19750,"low":18000,"close":19050,"volume":47800,"rsi_14":36.41,"sma_20":20793.0,"sma_60":23328.17,"sma_120":29442.83},{"date":"2026-07-31","open":19430,"high":20300,"low":19050,"close":19840,"volume":74232,"rsi_14":36.34,"sma_20":20647.5,"sma_60":23118.0,"sma_120":29313.58},{"date":"2026-08-03","open":19650,"high":21500,"low":19400,"close":20050,"volume":122544,"rsi_14":39.47,"sma_20":20557.5,"sma_60":22928.0,"sma_120":29174.0},{"date":"2026-08-04","open":20200,"high":22250,"low":20200,"close":21850,"volume":121322,"rsi_14":56.35,"sma_20":20540.0,"sma_60":22808.0,"sma_120":29039.42},{"date":"2026-08-05","open":21400,"high":21850,"low":19990,"close":20000,"volume":196577,"rsi_14":44.59,"sma_20":20390.0,"sma_60":22658.0,"sma_120":28844.83},{"date":"2026-08-06","open":19980,"high":20150,"low":19530,"close":19970,"volume":87608,"rsi_14":49.6,"sma_20":20301.0,"sma_60":22522.5,"sma_120":28669.17},{"date":"2026-08-07","open":19900,"high":20450,"low":19360,"close":19660,"volume":88908,"rsi_14":53.0,"sma_20":20199.0,"sma_60":22385.17,"sma_120":28476.75},{"date":"2026-08-10","open":19690,"high":20550,"low":19610,"close":20250,"volume":93578,"rsi_14":55.79,"sma_20":20086.5,"sma_60":22274.33,"sma_120":28288.42},{"date":"2026-08-11","open":19970,"high":20300,"low":19550,"close":20150,"volume":120140,"rsi_14":54.96,"sma_20":19991.5,"sma_60":22142.67,"sma_120":28104.25},{"date":"2026-08-12","open":20000,"high":20400,"low":19850,"close":20100,"volume":73508,"rsi_14":48.0,"sma_20":19966.5,"sma_60":22029.33,"sma_120":27914.25},{"date":"2026-08-13","open":19980,"high":20100,"low":19400,"close":19790,"volume":63766,"rsi_14":48.5,"sma_20":19896.0,"sma_60":21920.83,"sma_120":27730.83},{"date":"2026-08-14","open":19750,"high":20350,"low":19520,"close":19800,"volume":56395,"rsi_14":44.38,"sma_20":19883.5,"sma_60":21795.83,"sma_120":27535.42},{"date":"2026-08-18","open":19770,"high":19810,"low":18720,"close":18810,"volume":97200,"rsi_14":44.43,"sma_20":19869.0,"sma_60":21678.5,"sma_120":27340.5},{"date":"2026-08-19","open":18450,"high":18850,"low":18000,"close":18380,"volume":77338,"rsi_14":46.59,"sma_20":19833.0,"sma_60":21549.83,"sma_120":27147.83},{"date":"2026-08-20","open":18810,"high":19240,"low":18640,"close":18820,"volume":36034,"rsi_14":48.55,"sma_20":19816.0,"sma_60":21411.0,"sma_120":26963.83},{"date":"2026-08-21","open":18420,"high":18610,"low":17980,"close":18170,"volume":61305,"rsi_14":39.25,"sma_20":19702.0,"sma_60":21274.67,"sma_120":26785.67},{"date":"2026-08-24","open":18050,"high":18630,"low":18050,"close":18310,"volume":32392,"rsi_14":38.7,"sma_20":19615.0,"sma_60":21152.33,"sma_120":26616.58},{"date":"2026-08-25","open":18210,"high":18490,"low":17680,"close":18490,"volume":41676,"rsi_14":22.37,"sma_20":19504.5,"sma_60":21043.83,"sma_120":26450.67},{"date":"2026-08-26","open":18410,"high":18770,"low":18320,"close":18630,"volume":36364,"rsi_14":34.32,"sma_20":19451.0,"sma_60":20943.5,"sma_120":26304.25},{"date":"2026-08-27","open":18620,"high":19080,"low":18600,"close":18790,"volume":39988,"rsi_14":36.89,"sma_20":19445.5,"sma_60":20850.0,"sma_120":26195.83},{"date":"2026-08-28","open":18590,"high":18950,"low":18400,"close":18910,"volume":29476,"rsi_14":41.3,"sma_20":19438.5,"sma_60":20771.0,"sma_120":26068.42},{"date":"2026-08-31","open":18620,"high":18620,"low":18160,"close":18560,"volume":294839,"rsi_14":29.24,"sma_20":19374.5,"sma_60":20695.33,"sma_120":25913.08},{"date":"2026-09-01","open":18400,"high":18800,"low":18370,"close":18650,"volume":57884,"rsi_14":31.53,"sma_20":19304.5,"sma_60":20637.0,"sma_120":25770.58},{"date":"2026-09-02","open":18380,"high":18770,"low":17770,"close":17770,"volume":78107,"rsi_14":26.18,"sma_20":19100.5,"sma_60":20585.67,"sma_120":25589.92},{"date":"2026-09-03","open":17940,"high":18310,"low":17610,"close":17810,"volume":48559,"rsi_14":28.57,"sma_20":18991.0,"sma_60":20515.0,"sma_120":25397.92},{"date":"2026-09-04","open":17970,"high":18340,"low":17820,"close":18060,"volume":44919,"rsi_14":32.1,"sma_20":18895.5,"sma_60":20451.83,"sma_120":25218.83},{"date":"2026-09-07","open":18110,"high":18550,"low":18100,"close":18360,"volume":31963,"rsi_14":44.6,"sma_20":18830.5,"sma_60":20364.5,"sma_120":25051.83},{"date":"2026-09-08","open":18440,"high":18850,"low":18360,"close":18360,"volume":39190,"rsi_14":49.73,"sma_20":18736.0,"sma_60":20276.33,"sma_120":24889.0},{"date":"2026-09-09","open":18180,"high":18350,"low":17880,"close":17880,"volume":48998,"rsi_14":37.57,"sma_20":18622.5,"sma_60":20173.5,"sma_120":24729.25},{"date":"2026-09-10","open":17700,"high":17860,"low":17390,"close":17580,"volume":115954,"rsi_14":41.4,"sma_20":18496.5,"sma_60":20078.17,"sma_120":24566.58},{"date":"2026-09-11","open":17210,"high":18010,"low":17210,"close":17850,"volume":39590,"rsi_14":43.54,"sma_20":18399.5,"sma_60":19971.5,"sma_120":24417.42},{"date":"2026-09-14","open":17610,"high":18100,"low":17400,"close":17970,"volume":32087,"rsi_14":42.57,"sma_20":18308.0,"sma_60":19885.17,"sma_120":24269.67},{"date":"2026-09-15","open":17830,"high":18310,"low":17830,"close":17980,"volume":30890,"rsi_14":40.36,"sma_20":18266.5,"sma_60":19812.33,"sma_120":24145.75},{"date":"2026-09-16","open":17990,"high":17990,"low":17140,"close":17290,"volume":59715,"rsi_14":30.77,"sma_20":18212.0,"sma_60":19741.33,"sma_120":24010.67},{"date":"2026-09-17","open":17410,"high":17420,"low":17150,"close":17210,"volume":20178,"rsi_14":27.98,"sma_20":18131.5,"sma_60":19684.83,"sma_120":23874.5},{"date":"2026-09-18","open":17250,"high":17390,"low":17020,"close":17140,"volume":41151,"rsi_14":30.17,"sma_20":18080.0,"sma_60":19627.17,"sma_120":23748.17},{"date":"2026-09-21","open":17030,"high":17370,"low":16980,"close":17210,"volume":25079,"rsi_14":29.78,"sma_20":18025.0,"sma_60":19584.83,"sma_120":23621.17},{"date":"2026-09-22","open":17300,"high":17390,"low":16680,"close":16700,"volume":47571,"rsi_14":33.23,"sma_20":17935.5,"sma_60":19537.67,"sma_120":23502.0},{"date":"2026-09-23","open":16720,"high":17130,"low":16680,"close":17000,"volume":35119,"rsi_14":38.26,"sma_20":17854.0,"sma_60":19449.33,"sma_120":23390.33},{"date":"2026-09-28","open":17000,"high":17230,"low":16850,"close":17060,"volume":54325,"rsi_14":34.66,"sma_20":17767.5,"sma_60":19381.17,"sma_120":23270.83},{"date":"2026-09-29","open":16930,"high":18620,"low":16770,"close":18410,"volume":190435,"rsi_14":50.58,"sma_20":17742.5,"sma_60":19324.67,"sma_120":23178.0},{"date":"2026-09-30","open":18600,"high":18940,"low":17990,"close":18450,"volume":128003,"rsi_14":51.03,"sma_20":17737.0,"sma_60":19253.0,"sma_120":23085.08},{"date":"2026-10-01","open":18440,"high":18880,"low":18040,"close":18810,"volume":97868,"rsi_14":60.99,"sma_20":17745.0,"sma_60":19202.33,"sma_120":23000.17},{"date":"2026-10-02","open":18970,"high":19250,"low":18400,"close":18790,"volume":90537,"rsi_14":65.32,"sma_20":17796.0,"sma_60":19145.5,"sma_120":22916.33},{"date":"2026-10-06","open":18850,"high":19680,"low":18530,"close":18760,"volume":117223,"rsi_14":62.26,"sma_20":17843.5,"sma_60":19074.83,"sma_120":22811.42},{"date":"2026-10-07","open":18690,"high":19120,"low":18620,"close":18920,"volume":81263,"rsi_14":62.67,"sma_20":17886.5,"sma_60":19027.67,"sma_120":22717.42},{"date":"2026-10-08","open":18970,"high":19590,"low":18560,"close":19480,"volume":118469,"rsi_14":67.44,"sma_20":17942.5,"sma_60":18990.67,"sma_120":22620.17},{"date":"2026-10-12","open":19540,"high":19650,"low":18420,"close":18660,"volume":76792,"rsi_14":65.46,"sma_20":17957.5,"sma_60":18926.67,"sma_120":22520.67},{"date":"2026-10-13","open":18400,"high":18740,"low":17880,"close":18700,"volume":73698,"rsi_14":66.97,"sma_20":17998.5,"sma_60":18870.83,"sma_120":22416.08},{"date":"2026-10-14","open":18790,"high":19500,"low":18680,"close":19270,"volume":82294,"rsi_14":71.78,"sma_20":18083.0,"sma_60":18848.67,"sma_120":22312.08},{"date":"2026-10-15","open":18990,"high":19000,"low":18360,"close":18700,"volume":72825,"rsi_14":63.82,"sma_20":18125.5,"sma_60":18807.0,"sma_120":22180.83},{"date":"2026-10-16","open":18710,"high":20400,"low":18580,"close":20400,"volume":155651,"rsi_14":78.12,"sma_20":18247.0,"sma_60":18812.83,"sma_120":22062.5},{"date":"2026-10-19","open":20850,"high":21050,"low":19590,"close":20650,"volume":222416,"rsi_14":77.95,"sma_20":18380.5,"sma_60":18838.67,"sma_120":21955.83},{"date":"2026-10-20","open":20700,"high":21450,"low":20200,"close":20750,"volume":147888,"rsi_14":78.08,"sma_20":18553.5,"sma_60":18866.17,"sma_120":21853.75},{"date":"2026-10-21","open":20550,"high":20950,"low":20100,"close":20450,"volume":96476,"rsi_14":68.48,"sma_20":18715.5,"sma_60":18887.67,"sma_120":21748.33},{"date":"2026-10-22","open":20300,"high":20400,"low":19750,"close":20300,"volume":75653,"rsi_14":66.43,"sma_20":18873.5,"sma_60":18885.17,"sma_120":21649.17},{"date":"2026-10-23","open":19950,"high":20299,"low":19751,"close":20000,"volume":55199}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1819.1200000000001,"pbr":2.17,"per":10.99,"roa":1.64,"roe":2.07,"grade":"C","comment":"PER 11.02배, ROE 2.07%","revenue":92864216888.0,"analysis":"PER 11.0배입니다. ROE 2.1%입니다. 시가총액 4759.30억. 매출 928.64억, 영업이익 375.71억.","eps_basis":"TTM","debt_ratio":0.2644672898460627,"market_cap":474743320000,"net_income":36311045885.0,"total_debt":57849107951.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":276587342024.0,"total_equity":218738234073.0,"profit_margin":39.1,"revenue_basis":"TTM","dividend_yield":0.96,"net_income_basis":"TTM","operating_income":37571046081.0,"operating_margin":40.46,"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"],"backtest_top3":[],"current_price":20000.0,"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":"2021-11-10","close":65636.1484},{"date":"2021-11-11","close":64846.543},{"date":"2021-11-12","close":63366.0273},{"date":"2021-11-15","close":82316.6172},{"date":"2021-11-16","close":88929.5781},{"date":"2021-11-17","close":90804.8984},{"date":"2021-11-18","close":91298.3984},{"date":"2021-11-19","close":88238.6797},{"date":"2021-11-22","close":76789.3672},{"date":"2021-11-23","close":75111.4453},{"date":"2021-11-24","close":78960.7812},{"date":"2021-11-25","close":76197.1562},{"date":"2021-11-26","close":73532.2266},{"date":"2021-11-29","close":67708.875},{"date":"2021-11-30","close":65241.3438},{"date":"2021-12-01","close":67412.7656},{"date":"2021-12-02","close":63267.3281},{"date":"2021-12-03","close":68004.9688},{"date":"2021-12-06","close":70472.5},{"date":"2021-12-07","close":69880.2891},{"date":"2021-12-08","close":75703.6484},{"date":"2021-12-09","close":79454.2812},{"date":"2021-12-10","close":77776.375},{"date":"2021-12-13","close":80836.0938},{"date":"2021-12-14","close":77085.4609},{"date":"2021-12-15","close":75703.6484},{"date":"2021-12-16","close":76098.4531},{"date":"2021-12-17","close":74025.7266},{"date":"2021-12-20","close":70768.6016},{"date":"2021-12-21","close":72150.4141},{"date":"2021-12-22","close":78467.2734},{"date":"2021-12-23","close":75999.7578},{"date":"2021-12-24","close":76394.5625},{"date":"2021-12-27","close":77184.1641},{"date":"2021-12-28","close":83895.8281},{"date":"2021-12-29","close":81132.2031},{"date":"2021-12-30","close":80836.0938},{"date":"2022-01-03","close":80900.0},{"date":"2022-01-04","close":76591.9609},{"date":"2022-01-05","close":71656.9062},{"date":"2022-01-06","close":65241.3438},{"date":"2022-01-07","close":67511.4688},{"date":"2022-01-10","close":68103.6719},{"date":"2022-01-11","close":68103.6719},{"date":"2022-01-12","close":67314.0703},{"date":"2022-01-13","close":70768.6016},{"date":"2022-01-14","close":68004.9688},{"date":"2022-01-17","close":66721.8594},{"date":"2022-01-18","close":64649.1406},{"date":"2022-01-19","close":64353.0391},{"date":"2022-01-20","close":68202.375},{"date":"2022-01-21","close":66623.1562},{"date":"2022-01-24","close":63760.832},{"date":"2022-01-25","close":58134.875},{"date":"2022-01-26","close":53693.332},{"date":"2022-01-27","close":49942.6953},{"date":"2022-01-28","close":49103.7383},{"date":"2022-02-03","close":49942.6953},{"date":"2022-02-04","close":52114.1172},{"date":"2022-02-07","close":53594.6289},{"date":"2022-02-08","close":53594.6289},{"date":"2022-02-09","close":53890.7344},{"date":"2022-02-10","close":49449.1914},{"date":"2022-02-11","close":44415.4414},{"date":"2022-02-14","close":40862.2031},{"date":"2022-02-15","close":40171.2969},{"date":"2022-02-16","close":43329.7266},{"date":"2022-02-17","close":44316.7422},{"date":"2022-02-18","close":43428.4336},{"date":"2022-02-21","close":45303.75},{"date":"2022-02-22","close":47623.2227},{"date":"2022-02-23","close":47623.2227},{"date":"2022-02-24","close":44711.543},{"date":"2022-02-25","close":42836.2227},{"date":"2022-02-28","close":42836.2227},{"date":"2022-03-02","close":46093.3555},{"date":"2022-03-03","close":47376.4688},{"date":"2022-03-04","close":46586.8633},{"date":"2022-03-07","close":45599.8516},{"date":"2022-03-08","close":44908.9453},{"date":"2022-03-10","close":44908.9453},{"date":"2022-03-11","close":53693.332},{"date":"2022-03-14","close":50238.8008},{"date":"2022-03-15","close":50238.8008},{"date":"2022-03-16","close":50238.8008},{"date":"2022-03-17","close":54384.2383},{"date":"2022-03-18","close":53890.7344},{"date":"2022-03-21","close":52700.0},{"date":"2022-03-22","close":53989.4336},{"date":"2022-03-23","close":53890.7344},{"date":"2022-03-24","close":56753.0625},{"date":"2022-03-25","close":57937.4727},{"date":"2022-03-28","close":57937.4727},{"date":"2022-03-29","close":59714.0898},{"date":"2022-03-30","close":59714.0898},{"date":"2022-03-31","close":58134.875},{"date":"2022-04-01","close":59319.2852},{"date":"2022-04-04","close":58134.875},{"date":"2022-04-05","close":55667.3516},{"date":"2022-04-06","close":53298.5273},{"date":"2022-04-07","close":52903.7227},{"date":"2022-04-08","close":53693.332},{"date":"2022-04-11","close":50633.6016},{"date":"2022-04-12","close":52410.2188},{"date":"2022-04-13","close":52706.3203},{"date":"2022-04-14","close":51818.0117},{"date":"2022-04-15","close":51521.9102},{"date":"2022-04-18","close":49745.293},{"date":"2022-04-19","close":50337.5},{"date":"2022-04-20","close":50337.5},{"date":"2022-04-21","close":50534.9023},{"date":"2022-04-22","close":48708.9336},{"date":"2022-04-25","close":47376.4688},{"date":"2022-04-26","close":49153.0898},{"date":"2022-04-27","close":49547.8945},{"date":"2022-04-28","close":48462.1797},{"date":"2022-04-29","close":47376.4688},{"date":"2022-05-02","close":46241.4062},{"date":"2022-05-03","close":45599.8516},{"date":"2022-05-04","close":44563.4922},{"date":"2022-05-06","close":43872.5859},{"date":"2022-05-09","close":41050.0},{"date":"2022-05-10","close":36519.3594},{"date":"2022-05-11","close":36963.5156},{"date":"2022-05-12","close":32472.6211},{"date":"2022-05-13","close":33360.9297},{"date":"2022-05-16","close":33360.9297},{"date":"2022-05-17","close":36025.8555},{"date":"2022-05-18","close":37308.9688},{"date":"2022-05-19","close":36223.2578},{"date":"2022-05-20","close":38246.6289},{"date":"2022-05-23","close":36618.0625},{"date":"2022-05-24","close":36124.5586},{"date":"2022-05-25","close":36272.6094},{"date":"2022-05-26","close":37012.8633},{"date":"2022-05-27","close":38937.5352},{"date":"2022-05-30","close":39431.0391},{"date":"2022-05-31","close":38986.8867},{"date":"2022-06-02","close":38789.4844},{"date":"2022-06-03","close":38888.1875},{"date":"2022-06-07","close":37605.0742},{"date":"2022-06-08","close":37802.4766},{"date":"2022-06-09","close":39233.6367},{"date":"2022-06-10","close":39875.1953},{"date":"2022-06-13","close":37407.668},{"date":"2022-06-14","close":35581.7031},{"date":"2022-06-15","close":34051.8359},{"date":"2022-06-16","close":35581.7031},{"date":"2022-06-17","close":35236.25},{"date":"2022-06-20","close":34545.3438},{"date":"2022-06-21","close":35334.9492},{"date":"2022-06-22","close":33755.7344},{"date":"2022-06-23","close":31534.9629},{"date":"2022-06-24","close":33459.6328},{"date":"2022-06-27","close":34594.6914},{"date":"2022-06-28","close":33903.7852},{"date":"2022-06-29","close":32867.4258},{"date":"2022-06-30","close":31683.0137},{"date":"2022-07-01","close":30893.4062},{"date":"2022-07-04","close":30893.4062},{"date":"2022-07-05","close":31781.7148},{"date":"2022-07-06","close":32768.7266},{"date":"2022-07-07","close":35334.9492},{"date":"2022-07-08","close":34298.5898},{"date":"2022-07-11","close":35828.4531},{"date":"2022-07-12","close":34742.7461},{"date":"2022-07-13","close":36321.957},{"date":"2022-07-14","close":37210.2656},{"date":"2022-07-15","close":36568.7148},{"date":"2022-07-18","close":36815.4648},{"date":"2022-07-19","close":36272.6094},{"date":"2022-07-20","close":37457.0195},{"date":"2022-07-21","close":39282.9883},{"date":"2022-07-22","close":38444.0312},{"date":"2022-07-25","close":38937.5352},{"date":"2022-07-26","close":38295.9805},{"date":"2022-07-27","close":37358.3203},{"date":"2022-07-28","close":36963.5156},{"date":"2022-07-29","close":36963.5156},{"date":"2022-08-01","close":36618.0625},{"date":"2022-08-02","close":35038.8477},{"date":"2022-08-03","close":36470.0117},{"date":"2022-08-04","close":37999.8789},{"date":"2022-08-05","close":37407.668},{"date":"2022-08-08","close":37062.2188},{"date":"2022-08-09","close":37999.8789},{"date":"2022-08-10","close":36371.3125},{"date":"2022-08-11","close":37753.125},{"date":"2022-08-12","close":36371.3125},{"date":"2022-08-16","close":35186.8984},{"date":"2022-08-17","close":34249.2383},{"date":"2022-08-18","close":33607.6836},{"date":"2022-08-19","close":33311.5781},{"date":"2022-08-22","close":32373.9199},{"date":"2022-08-23","close":31584.3125},{"date":"2022-08-24","close":31831.0645},{"date":"2022-08-25","close":34693.3945},{"date":"2022-08-26","close":35384.3008},{"date":"2022-08-29","close":36815.4648},{"date":"2022-08-30","close":36568.7148},{"date":"2022-08-31","close":36716.7617},{"date":"2022-09-01","close":35236.25},{"date":"2022-09-02","close":36815.4648},{"date":"2022-09-05","close":36618.0625},{"date":"2022-09-06","close":37506.3711},{"date":"2022-09-07","close":36667.4141},{"date":"2022-09-08","close":36914.1641},{"date":"2022-09-13","close":37753.125},{"date":"2022-09-14","close":36025.8555},{"date":"2022-09-15","close":35186.8984},{"date":"2022-09-16","close":36124.5586},{"date":"2022-09-19","close":34002.4844},{"date":"2022-09-20","close":33558.332},{"date":"2022-09-21","close":34397.2891},{"date":"2022-09-22","close":34397.2891},{"date":"2022-09-23","close":32127.168},{"date":"2022-09-26","close":29116.7891},{"date":"2022-09-27","close":29955.7461},{"date":"2022-09-28","close":27093.418},{"date":"2022-09-29","close":26698.6133},{"date":"2022-09-30","close":26303.8105},{"date":"2022-10-04","close":27340.1699},{"date":"2022-10-05","close":25859.6562},{"date":"2022-10-06","close":26451.8613},{"date":"2022-10-07","close":25711.6055},{"date":"2022-10-11","close":23836.2852},{"date":"2022-10-12","close":24033.6875},{"date":"2022-10-13","close":22651.875},{"date":"2022-10-14","close":24329.791},{"date":"2022-10-17","close":24675.2461},{"date":"2022-10-18","close":25267.4512},{"date":"2022-10-19","close":26007.707},{"date":"2022-10-20","close":25859.6562},{"date":"2022-10-21","close":25563.5527},{"date":"2022-10-24","close":24823.2969},{"date":"2022-10-25","close":26106.4082},{"date":"2022-10-26","close":26945.3672},{"date":"2022-10-27","close":26501.2129},{"date":"2022-10-28","close":25760.9551},{"date":"2022-10-31","close":25563.5527},{"date":"2022-11-01","close":24132.3887},{"date":"2022-11-02","close":24625.8945},{"date":"2022-11-03","close":24379.1406},{"date":"2022-11-04","close":24773.9473},{"date":"2022-11-07","close":24773.9473},{"date":"2022-11-08","close":26994.7168},{"date":"2022-11-09","close":26205.1094},{"date":"2022-11-10","close":26550.5625},{"date":"2022-11-11","close":27142.7676},{"date":"2022-11-14","close":27685.625},{"date":"2022-11-15","close":28721.9844},{"date":"2022-11-16","close":28771.3359},{"date":"2022-11-17","close":27932.377},{"date":"2022-11-18","close":27833.6758},{"date":"2022-11-21","close":27241.4688},{"date":"2022-11-22","close":27192.1191},{"date":"2022-11-23","close":27932.377},{"date":"2022-11-24","close":29857.0449},{"date":"2022-11-25","close":30202.498},{"date":"2022-11-28","close":29610.293},{"date":"2022-11-29","close":31781.7148},{"date":"2022-11-30","close":31041.459},{"date":"2022-12-01","close":33459.6328},{"date":"2022-12-02","close":33410.2812},{"date":"2022-12-05","close":34298.5898},{"date":"2022-12-06","close":32077.8184},{"date":"2022-12-07","close":32225.8691},{"date":"2022-12-08","close":32176.5195},{"date":"2022-12-09","close":34002.4844},{"date":"2022-12-12","close":33410.2812},{"date":"2022-12-13","close":33064.8281},{"date":"2022-12-14","close":33953.1367},{"date":"2022-12-15","close":32719.375},{"date":"2022-12-16","close":31781.7148},{"date":"2022-12-19","close":31584.3125},{"date":"2022-12-20","close":29807.6953},{"date":"2022-12-21","close":29314.1895},{"date":"2022-12-22","close":30301.1992},{"date":"2022-12-23","close":28870.0352},{"date":"2022-12-26","close":29462.2422},{"date":"2022-12-27","close":29462.2422},{"date":"2022-12-28","close":28425.8828},{"date":"2022-12-29","close":28425.8828},{"date":"2023-01-02","close":28080.4297},{"date":"2023-01-03","close":28919.3867},{"date":"2023-01-04","close":28129.7793},{"date":"2023-01-05","close":28129.7793},{"date":"2023-01-06","close":26896.0156},{"date":"2023-01-09","close":27932.377},{"date":"2023-01-10","close":28820.6855},{"date":"2023-01-11","close":34446.6406},{"date":"2023-01-12","close":35976.5078},{"date":"2023-01-13","close":34495.9883},{"date":"2023-01-16","close":34989.5},{"date":"2023-01-17","close":36568.7148},{"date":"2023-01-18","close":38098.5781},{"date":"2023-01-19","close":38986.8867},{"date":"2023-01-20","close":38493.3828},{"date":"2023-01-25","close":39480.3906},{"date":"2023-01-26","close":37407.668},{"date":"2023-01-27","close":37062.2188},{"date":"2023-01-30","close":37654.4219},{"date":"2023-01-31","close":41454.4102},{"date":"2023-02-01","close":40714.1562},{"date":"2023-02-02","close":44168.6875},{"date":"2023-02-03","close":44366.0898},{"date":"2023-02-06","close":44069.9844},{"date":"2023-02-07","close":46438.8125},{"date":"2023-02-08","close":46438.8125},{"date":"2023-02-09","close":50534.9023},{"date":"2023-02-10","close":48166.0742},{"date":"2023-02-13","close":46389.4609},{"date":"2023-02-14","close":48659.582},{"date":"2023-02-15","close":49942.6953},{"date":"2023-02-16","close":50238.8008},{"date":"2023-02-17","close":46192.0586},{"date":"2023-02-20","close":45451.8008},{"date":"2023-02-21","close":45895.9531},{"date":"2023-02-22","close":45056.9961},{"date":"2023-02-23","close":48264.7773},{"date":"2023-02-24","close":44958.293},{"date":"2023-02-27","close":45698.5547},{"date":"2023-02-28","close":47080.3672},{"date":"2023-03-02","close":44218.0391},{"date":"2023-03-03","close":44958.293},{"date":"2023-03-06","close":45747.9023},{"date":"2023-03-07","close":44958.293},{"date":"2023-03-08","close":42540.1211},{"date":"2023-03-09","close":41799.8633},{"date":"2023-03-10","close":41207.6602},{"date":"2023-03-13","close":39825.8438},{"date":"2023-03-14","close":38098.5781},{"date":"2023-03-15","close":38147.9258},{"date":"2023-03-16","close":37703.7773},{"date":"2023-03-17","close":38690.7852},{"date":"2023-03-20","close":37111.5664},{"date":"2023-03-21","close":37062.2188},{"date":"2023-03-22","close":37407.668},{"date":"2023-03-23","close":38444.0312},{"date":"2023-03-24","close":44464.7891},{"date":"2023-03-27","close":45205.0469},{"date":"2023-03-28","close":46537.5117},{"date":"2023-03-29","close":45550.5},{"date":"2023-03-30","close":44760.8906},{"date":"2023-03-31","close":45402.4492},{"date":"2023-04-03","close":42885.5742},{"date":"2023-04-04","close":44662.1914},{"date":"2023-04-05","close":43527.1328},{"date":"2023-04-06","close":44069.9844},{"date":"2023-04-07","close":44267.3867},{"date":"2023-04-10","close":45254.3984},{"date":"2023-04-11","close":45797.2539},{"date":"2023-04-12","close":47771.2734},{"date":"2023-04-13","close":50534.9023},{"date":"2023-04-14","close":50337.5},{"date":"2023-04-17","close":49350.4922},{"date":"2023-04-18","close":45797.2539},{"date":"2023-04-19","close":43082.9766},{"date":"2023-04-20","close":42095.9688},{"date":"2023-04-21","close":40467.4023},{"date":"2023-04-24","close":42836.2227},{"date":"2023-04-25","close":42786.875},{"date":"2023-04-26","close":41010.2578},{"date":"2023-04-27","close":41257.0078},{"date":"2023-04-28","close":40566.1016},{"date":"2023-05-02","close":42046.6172},{"date":"2023-05-03","close":41553.1094},{"date":"2023-05-04","close":40960.9062},{"date":"2023-05-08","close":41701.1641},{"date":"2023-05-09","close":40171.2969},{"date":"2023-05-10","close":40171.2969},{"date":"2023-05-11","close":39875.1953},{"date":"2023-05-12","close":41010.2578},{"date":"2023-05-15","close":40911.5586},{"date":"2023-05-16","close":42194.668},{"date":"2023-05-17","close":45106.3477},{"date":"2023-05-18","close":43675.1836},{"date":"2023-05-19","close":43033.625},{"date":"2023-05-22","close":42540.1211},{"date":"2023-05-23","close":44168.6875},{"date":"2023-05-24","close":44020.6367},{"date":"2023-05-25","close":42540.1211},{"date":"2023-05-26","close":40467.4023},{"date":"2023-05-30","close":39480.3906},{"date":"2023-05-31","close":37901.1758},{"date":"2023-06-01","close":37111.5664},{"date":"2023-06-02","close":35828.4531},{"date":"2023-06-05","close":36025.8555},{"date":"2023-06-07","close":38197.2812},{"date":"2023-06-08","close":37605.0742},{"date":"2023-06-09","close":40516.7539},{"date":"2023-06-12","close":38098.5781},{"date":"2023-06-13","close":37851.8242},{"date":"2023-06-14","close":38690.7852},{"date":"2023-06-15","close":38098.5781},{"date":"2023-06-16","close":38295.9805},{"date":"2023-06-19","close":40171.2969},{"date":"2023-06-20","close":40121.9453},{"date":"2023-06-21","close":38394.6836},{"date":"2023-06-22","close":38394.6836},{"date":"2023-06-23","close":37802.4766},{"date":"2023-06-26","close":38592.082},{"date":"2023-06-27","close":37851.8242},{"date":"2023-06-28","close":38394.6836},{"date":"2023-06-29","close":38493.3828},{"date":"2023-06-30","close":38542.7305},{"date":"2023-07-03","close":38493.3828},{"date":"2023-07-04","close":38295.9805},{"date":"2023-07-05","close":38690.7852},{"date":"2023-07-06","close":40171.2969},{"date":"2023-07-07","close":39233.6367},{"date":"2023-07-10","close":37506.3711},{"date":"2023-07-11","close":39825.8438},{"date":"2023-07-12","close":40121.9453},{"date":"2023-07-13","close":42194.668},{"date":"2023-07-14","close":40270.0},{"date":"2023-07-17","close":39085.5898},{"date":"2023-07-18","close":38394.6836},{"date":"2023-07-19","close":38394.6836},{"date":"2023-07-20","close":38493.3828},{"date":"2023-07-21","close":37605.0742},{"date":"2023-07-24","close":36223.2578},{"date":"2023-07-25","close":36519.3594},{"date":"2023-07-26","close":33706.3828},{"date":"2023-07-27","close":35680.4062},{"date":"2023-07-28","close":35334.9492},{"date":"2023-07-31","close":36519.3594},{"date":"2023-08-01","close":35680.4062},{"date":"2023-08-02","close":34495.9883},{"date":"2023-08-03","close":34199.8867},{"date":"2023-08-04","close":34792.0977},{"date":"2023-08-07","close":35384.3008},{"date":"2023-08-08","close":34742.7461},{"date":"2023-08-09","close":35236.25},{"date":"2023-08-10","close":36420.6602},{"date":"2023-08-11","close":35680.4062},{"date":"2023-08-14","close":35680.4062},{"date":"2023-08-16","close":36223.2578},{"date":"2023-08-17","close":36716.7617},{"date":"2023-08-18","close":36766.1133},{"date":"2023-08-21","close":36864.8164},{"date":"2023-08-22","close":36815.4648},{"date":"2023-08-23","close":37210.2656},{"date":"2023-08-24","close":38394.6836},{"date":"2023-08-25","close":38345.3281},{"date":"2023-08-28","close":38295.9805},{"date":"2023-08-29","close":39184.2891},{"date":"2023-08-30","close":39579.0938},{"date":"2023-08-31","close":39529.7422},{"date":"2023-09-01","close":38147.9258},{"date":"2023-09-04","close":38246.6289},{"date":"2023-09-05","close":38789.4844},{"date":"2023-09-06","close":37802.4766},{"date":"2023-09-07","close":36914.1641},{"date":"2023-09-08","close":38345.3281},{"date":"2023-09-11","close":40023.2461},{"date":"2023-09-12","close":40467.4023},{"date":"2023-09-13","close":40220.6484},{"date":"2023-09-14","close":41010.2578},{"date":"2023-09-15","close":41503.7617},{"date":"2023-09-18","close":41750.5117},{"date":"2023-09-19","close":41059.6055},{"date":"2023-09-20","close":40171.2969},{"date":"2023-09-21","close":41207.6602},{"date":"2023-09-22","close":40763.5039},{"date":"2023-09-25","close":41059.6055},{"date":"2023-09-26","close":40763.5039},{"date":"2023-09-27","close":42490.7734},{"date":"2023-10-04","close":39332.3398},{"date":"2023-10-05","close":38295.9805},{"date":"2023-10-06","close":38592.082},{"date":"2023-10-10","close":38493.3828},{"date":"2023-10-11","close":39529.7422},{"date":"2023-10-12","close":38444.0312},{"date":"2023-10-13","close":37210.2656},{"date":"2023-10-16","close":37062.2188},{"date":"2023-10-17","close":35927.1562},{"date":"2023-10-18","close":36371.3125},{"date":"2023-10-19","close":34347.9414},{"date":"2023-10-20","close":33410.2812},{"date":"2023-10-23","close":33755.7344},{"date":"2023-10-24","close":34298.5898},{"date":"2023-10-25","close":33657.0352},{"date":"2023-10-26","close":32127.168},{"date":"2023-10-27","close":32768.7266},{"date":"2023-10-30","close":32571.3223},{"date":"2023-10-31","close":31436.2617},{"date":"2023-11-01","close":33064.8281},{"date":"2023-11-02","close":33854.4375},{"date":"2023-11-03","close":33706.3828},{"date":"2023-11-06","close":37210.2656},{"date":"2023-11-07","close":36815.4648},{"date":"2023-11-08","close":37210.2656},{"date":"2023-11-09","close":37111.5664},{"date":"2023-11-10","close":36420.6602},{"date":"2023-11-13","close":35384.3008},{"date":"2023-11-14","close":35779.1055},{"date":"2023-11-15","close":36519.3594},{"date":"2023-11-16","close":36667.4141},{"date":"2023-11-17","close":34841.4453},{"date":"2023-11-20","close":35976.5078},{"date":"2023-11-21","close":35927.1562},{"date":"2023-11-22","close":35137.5469},{"date":"2023-11-23","close":36272.6094},{"date":"2023-11-24","close":36124.5586},{"date":"2023-11-27","close":35483.0039},{"date":"2023-11-28","close":34397.2891},{"date":"2023-11-29","close":32768.7266},{"date":"2023-11-30","close":32275.2188},{"date":"2023-12-01","close":31584.3125},{"date":"2023-12-04","close":31683.0137},{"date":"2023-12-05","close":30547.9531},{"date":"2023-12-06","close":31534.9629},{"date":"2023-12-07","close":30942.7578},{"date":"2023-12-08","close":31683.0137},{"date":"2023-12-11","close":31732.3652},{"date":"2023-12-12","close":31238.8594},{"date":"2023-12-13","close":31386.9121},{"date":"2023-12-14","close":32028.4668},{"date":"2023-12-15","close":31288.2109},{"date":"2023-12-18","close":31584.3125},{"date":"2023-12-19","close":32077.8184},{"date":"2023-12-20","close":32077.8184},{"date":"2023-12-21","close":31929.7656},{"date":"2023-12-22","close":31979.1172},{"date":"2023-12-26","close":31140.1582},{"date":"2023-12-27","close":31979.1172},{"date":"2023-12-28","close":31683.0137},{"date":"2024-01-02","close":31979.1172},{"date":"2024-01-03","close":31238.8594},{"date":"2024-01-04","close":31288.2109},{"date":"2024-01-05","close":31584.3125},{"date":"2024-01-08","close":32818.0742},{"date":"2024-01-09","close":33163.5312},{"date":"2024-01-10","close":33114.1758},{"date":"2024-01-11","close":34347.9414},{"date":"2024-01-12","close":33953.1367},{"date":"2024-01-15","close":32571.3223},{"date":"2024-01-16","close":32521.9727},{"date":"2024-01-17","close":30547.9531},{"date":"2024-01-18","close":31831.0645},{"date":"2024-01-19","close":31288.2109},{"date":"2024-01-22","close":32028.4668},{"date":"2024-01-23","close":31880.416},{"date":"2024-01-24","close":34051.8359},{"date":"2024-01-25","close":33903.7852},{"date":"2024-01-26","close":34051.8359},{"date":"2024-01-29","close":31189.5098},{"date":"2024-01-30","close":30992.1074},{"date":"2024-01-31","close":29412.8906},{"date":"2024-02-01","close":27142.7676},{"date":"2024-02-02","close":27636.2754},{"date":"2024-02-05","close":28080.4297},{"date":"2024-02-06","close":30498.6035},{"date":"2024-02-07","close":31386.9121},{"date":"2024-02-08","close":31880.416},{"date":"2024-02-13","close":32077.8184},{"date":"2024-02-14","close":32028.4668},{"date":"2024-02-15","close":31584.3125},{"date":"2024-02-16","close":31929.7656},{"date":"2024-02-19","close":32077.8184},{"date":"2024-02-20","close":31189.5098},{"date":"2024-02-21","close":32324.5703},{"date":"2024-02-22","close":37506.3711},{"date":"2024-02-23","close":36914.1641},{"date":"2024-02-26","close":36815.4648},{"date":"2024-02-27","close":35236.25},{"date":"2024-02-28","close":35581.7031},{"date":"2024-02-29","close":34940.1445},{"date":"2024-03-04","close":33163.5312},{"date":"2024-03-05","close":33212.8789},{"date":"2024-03-06","close":32176.5195},{"date":"2024-03-07","close":30794.7051},{"date":"2024-03-08","close":31732.3652},{"date":"2024-03-11","close":31929.7656},{"date":"2024-03-12","close":31781.7148},{"date":"2024-03-13","close":31534.9629},{"date":"2024-03-14","close":29067.4375},{"date":"2024-03-15","close":29412.8906},{"date":"2024-03-18","close":28870.0352},{"date":"2024-03-19","close":28376.5312},{"date":"2024-03-20","close":28277.8301},{"date":"2024-03-21","close":28820.6855},{"date":"2024-03-22","close":28524.582},{"date":"2024-03-25","close":28425.8828},{"date":"2024-03-26","close":29067.4375},{"date":"2024-03-27","close":30103.7969},{"date":"2024-03-28","close":29906.3965},{"date":"2024-03-29","close":30005.0957},{"date":"2024-04-01","close":30498.6035},{"date":"2024-04-02","close":28771.3359},{"date":"2024-04-03","close":28919.3867},{"date":"2024-04-04","close":28623.2832},{"date":"2024-04-05","close":27883.0273},{"date":"2024-04-08","close":27093.418},{"date":"2024-04-09","close":27093.418},{"date":"2024-04-11","close":26994.7168},{"date":"2024-04-12","close":26057.0586},{"date":"2024-04-15","close":24971.3477},{"date":"2024-04-16","close":24477.8418},{"date":"2024-04-17","close":25020.6992},{"date":"2024-04-18","close":26550.5625},{"date":"2024-04-19","close":26106.4082},{"date":"2024-04-22","close":26599.9141},{"date":"2024-04-23","close":26353.1602},{"date":"2024-04-24","close":26649.2637},{"date":"2024-04-25","close":25415.502},{"date":"2024-04-26","close":25711.6055},{"date":"2024-04-29","close":26501.2129},{"date":"2024-04-30","close":26205.1094},{"date":"2024-05-02","close":26254.4609},{"date":"2024-05-03","close":27093.418},{"date":"2024-05-07","close":26599.9141},{"date":"2024-05-08","close":26846.666},{"date":"2024-05-09","close":26353.1602},{"date":"2024-05-10","close":26599.9141},{"date":"2024-05-13","close":25267.4512},{"date":"2024-05-14","close":25218.0996},{"date":"2024-05-16","close":25267.4512},{"date":"2024-05-17","close":25662.2539},{"date":"2024-05-20","close":24527.1914},{"date":"2024-05-21","close":24724.5957},{"date":"2024-05-22","close":24329.791},{"date":"2024-05-23","close":25810.3066},{"date":"2024-05-24","close":25760.9551},{"date":"2024-05-27","close":25810.3066},{"date":"2024-05-28","close":24675.2461},{"date":"2024-05-29","close":24428.4902},{"date":"2024-05-30","close":24625.8945},{"date":"2024-05-31","close":25316.8008},{"date":"2024-06-03","close":25711.6055},{"date":"2024-06-04","close":25119.4004},{"date":"2024-06-05","close":25020.6992},{"date":"2024-06-07","close":24823.2969},{"date":"2024-06-10","close":24773.9473},{"date":"2024-06-11","close":24675.2461},{"date":"2024-06-12","close":24971.3477},{"date":"2024-06-13","close":25168.75},{"date":"2024-06-14","close":25070.0488},{"date":"2024-06-17","close":24231.0898},{"date":"2024-06-18","close":23836.2852},{"date":"2024-06-19","close":23885.6367},{"date":"2024-06-20","close":23688.2344},{"date":"2024-06-21","close":23342.7812},{"date":"2024-06-24","close":22701.2246},{"date":"2024-06-25","close":22405.123},{"date":"2024-06-26","close":24181.7383},{"date":"2024-06-27","close":25563.5527},{"date":"2024-06-28","close":25316.8008},{"date":"2024-07-01","close":26155.7598},{"date":"2024-07-02","close":25514.2031},{"date":"2024-07-03","close":25119.4004},{"date":"2024-07-04","close":24527.1914},{"date":"2024-07-05","close":24773.9473},{"date":"2024-07-08","close":26353.1602},{"date":"2024-07-09","close":26155.7598},{"date":"2024-07-10","close":25020.6992},{"date":"2024-07-11","close":24823.2969},{"date":"2024-07-12","close":26994.7168},{"date":"2024-07-15","close":27192.1191},{"date":"2024-07-16","close":26599.9141},{"date":"2024-07-17","close":25612.9043},{"date":"2024-07-18","close":26007.707},{"date":"2024-07-19","close":24773.9473},{"date":"2024-07-22","close":24329.791},{"date":"2024-07-23","close":24428.4902},{"date":"2024-07-24","close":24083.0371},{"date":"2024-07-25","close":24231.0898},{"date":"2024-07-26","close":23984.3379},{"date":"2024-07-29","close":24724.5957},{"date":"2024-07-30","close":24033.6875},{"date":"2024-07-31","close":24181.7383},{"date":"2024-08-01","close":24280.4395},{"date":"2024-08-02","close":23244.0801},{"date":"2024-08-05","close":20085.6484},{"date":"2024-08-06","close":21171.3594},{"date":"2024-08-07","close":21220.709},{"date":"2024-08-08","close":20825.9062},{"date":"2024-08-09","close":21171.3594},{"date":"2024-08-12","close":20924.6074},{"date":"2024-08-13","close":20283.0508},{"date":"2024-08-14","close":20677.8555},{"date":"2024-08-16","close":20677.8555},{"date":"2024-08-19","close":21467.4609},{"date":"2024-08-20","close":21467.4609},{"date":"2024-08-21","close":20924.6074},{"date":"2024-08-22","close":21122.0078},{"date":"2024-08-23","close":20628.5039},{"date":"2024-08-26","close":20579.1543},{"date":"2024-08-27","close":20480.4531},{"date":"2024-08-28","close":20431.1016},{"date":"2024-08-29","close":19740.1953},{"date":"2024-08-30","close":20529.8027},{"date":"2024-09-02","close":19986.9473},{"date":"2024-09-03","close":20085.6484},{"date":"2024-09-04","close":18950.5879},{"date":"2024-09-05","close":18763.0566},{"date":"2024-09-06","close":18052.4102},{"date":"2024-09-09","close":18269.5508},{"date":"2024-09-10","close":17983.3164},{"date":"2024-09-11","close":18003.0586},{"date":"2024-09-12","close":18368.252},{"date":"2024-09-13","close":18348.5117},{"date":"2024-09-19","close":18338.6406},{"date":"2024-09-20","close":18289.291},{"date":"2024-09-23","close":18387.9922},{"date":"2024-09-24","close":19098.6406},{"date":"2024-09-25","close":18901.2383},{"date":"2024-09-26","close":19838.8965},{"date":"2024-09-27","close":20283.0508},{"date":"2024-09-30","close":19720.457},{"date":"2024-10-02","close":20085.6484},{"date":"2024-10-04","close":19789.5469},{"date":"2024-10-07","close":20036.2988},{"date":"2024-10-08","close":21220.709},{"date":"2024-10-10","close":21270.0605},{"date":"2024-10-11","close":20628.5039},{"date":"2024-10-14","close":21171.3594},{"date":"2024-10-15","close":23244.0801},{"date":"2024-10-16","close":22503.8242},{"date":"2024-10-17","close":23096.0293},{"date":"2024-10-18","close":24379.1406},{"date":"2024-10-21","close":23934.9863},{"date":"2024-10-22","close":23885.6367},{"date":"2024-10-23","close":24280.4395},{"date":"2024-10-24","close":22799.9258},{"date":"2024-10-25","close":23490.832},{"date":"2024-10-28","close":29412.8906},{"date":"2024-10-29","close":31090.8086},{"date":"2024-10-30","close":31140.1582},{"date":"2024-10-31","close":32571.3223},{"date":"2024-11-01","close":34792.0977},{"date":"2024-11-04","close":34051.8359},{"date":"2024-11-05","close":38690.7852},{"date":"2024-11-06","close":38197.2812},{"date":"2024-11-07","close":39332.3398},{"date":"2024-11-08","close":39332.3398},{"date":"2024-11-11","close":38197.2812},{"date":"2024-11-12","close":35581.7031},{"date":"2024-11-13","close":38098.5781},{"date":"2024-11-14","close":37259.6211},{"date":"2024-11-15","close":37753.125},{"date":"2024-11-18","close":39381.6914},{"date":"2024-11-19","close":38937.5352},{"date":"2024-11-20","close":37999.8789},{"date":"2024-11-21","close":37012.8633},{"date":"2024-11-22","close":37605.0742},{"date":"2024-11-25","close":38690.7852},{"date":"2024-11-26","close":37358.3203},{"date":"2024-11-27","close":38690.7852},{"date":"2024-11-28","close":37999.8789},{"date":"2024-11-29","close":35976.5078},{"date":"2024-12-02","close":35236.25},{"date":"2024-12-03","close":34693.3945},{"date":"2024-12-04","close":34199.8867},{"date":"2024-12-05","close":34594.6914},{"date":"2024-12-06","close":33262.2305},{"date":"2024-12-09","close":32324.5703},{"date":"2024-12-10","close":35137.5469},{"date":"2024-12-11","close":35680.4062},{"date":"2024-12-12","close":34841.4453},{"date":"2024-12-13","close":39036.2344},{"date":"2024-12-16","close":38049.2266},{"date":"2024-12-17","close":38295.9805},{"date":"2024-12-18","close":38295.9805},{"date":"2024-12-19","close":37259.6211},{"date":"2024-12-20","close":35236.25},{"date":"2024-12-23","close":36173.9102},{"date":"2024-12-24","close":34446.6406},{"date":"2024-12-26","close":35532.3516},{"date":"2024-12-27","close":34446.6406},{"date":"2024-12-30","close":35581.7031},{"date":"2025-01-02","close":33360.9297},{"date":"2025-01-03","close":34298.5898},{"date":"2025-01-06","close":29018.0879},{"date":"2025-01-07","close":31683.0137},{"date":"2025-01-08","close":30597.3047},{"date":"2025-01-09","close":29857.0449},{"date":"2025-01-10","close":31534.9629},{"date":"2025-01-13","close":31781.7148},{"date":"2025-01-14","close":32275.2188},{"date":"2025-01-15","close":32620.6719},{"date":"2025-01-16","close":33015.4766},{"date":"2025-01-17","close":34199.8867},{"date":"2025-01-20","close":34742.7461},{"date":"2025-01-21","close":34298.5898},{"date":"2025-01-22","close":35137.5469},{"date":"2025-01-23","close":35088.1992},{"date":"2025-01-24","close":35038.8477},{"date":"2025-01-31","close":35384.3008},{"date":"2025-02-03","close":35680.4062},{"date":"2025-02-04","close":35779.1055},{"date":"2025-02-05","close":37802.4766},{"date":"2025-02-06","close":38098.5781},{"date":"2025-02-07","close":37605.0742},{"date":"2025-02-10","close":40467.4023},{"date":"2025-02-11","close":41553.1094},{"date":"2025-02-12","close":41207.6602},{"date":"2025-02-13","close":42589.4727},{"date":"2025-02-14","close":40566.1016},{"date":"2025-02-17","close":39529.7422},{"date":"2025-02-18","close":41207.6602},{"date":"2025-02-19","close":43181.6797},{"date":"2025-02-20","close":47080.3672},{"date":"2025-02-21","close":44168.6875},{"date":"2025-02-24","close":41207.6602},{"date":"2025-02-25","close":42095.9688},{"date":"2025-02-26","close":41701.1641},{"date":"2025-02-27","close":42934.9219},{"date":"2025-02-28","close":42441.418},{"date":"2025-03-04","close":42046.6172},{"date":"2025-03-05","close":40072.5977},{"date":"2025-03-06","close":39492.1211},{"date":"2025-03-07","close":39194.4453},{"date":"2025-03-10","close":39194.4453},{"date":"2025-03-11","close":39095.2188},{"date":"2025-03-12","close":38400.6328},{"date":"2025-03-13","close":37209.9141},{"date":"2025-03-14","close":38301.4062},{"date":"2025-03-17","close":39095.2188},{"date":"2025-03-18","close":38251.793},{"date":"2025-03-19","close":39640.9609},{"date":"2025-03-20","close":38995.9922},{"date":"2025-03-21","close":39690.5742},{"date":"2025-03-24","close":39591.3477},{"date":"2025-03-25","close":38599.0859},{"date":"2025-03-26","close":39988.2539},{"date":"2025-03-27","close":40682.8398},{"date":"2025-03-28","close":40583.6133},{"date":"2025-03-31","close":39095.2188},{"date":"2025-04-01","close":38648.6992},{"date":"2025-04-02","close":38698.3125},{"date":"2025-04-03","close":41377.4258},{"date":"2025-04-04","close":43014.6602},{"date":"2025-04-07","close":39988.2539},{"date":"2025-04-08","close":38946.3789},{"date":"2025-04-09","close":35374.2266},{"date":"2025-04-10","close":35969.5859},{"date":"2025-04-11","close":36217.6484},{"date":"2025-04-14","close":35870.3594},{"date":"2025-04-15","close":38152.5664},{"date":"2025-04-16","close":37805.2734},{"date":"2025-04-17","close":41873.5586},{"date":"2025-04-18","close":42568.1406},{"date":"2025-04-21","close":40980.5195},{"date":"2025-04-22","close":41575.8789},{"date":"2025-04-23","close":40881.293},{"date":"2025-04-24","close":41228.5859},{"date":"2025-04-25","close":43659.6328},{"date":"2025-04-28","close":46586.8125},{"date":"2025-04-29","close":46537.1992},{"date":"2025-04-30","close":47182.1719},{"date":"2025-05-02","close":46934.1055},{"date":"2025-05-07","close":47331.0117},{"date":"2025-05-08","close":48124.8242},{"date":"2025-05-09","close":45197.6445},{"date":"2025-05-12","close":43262.7266},{"date":"2025-05-13","close":43957.3125},{"date":"2025-05-14","close":46140.293},{"date":"2025-05-15","close":46090.6797},{"date":"2025-05-16","close":49613.2188},{"date":"2025-05-19","close":48521.7305},{"date":"2025-05-20","close":50208.5781},{"date":"2025-05-21","close":49910.8984},{"date":"2025-05-22","close":49613.2188},{"date":"2025-05-23","close":52788.4648},{"date":"2025-05-26","close":52490.7852},{"date":"2025-05-27","close":51399.2969},{"date":"2025-05-28","close":50903.1641},{"date":"2025-05-29","close":55169.8984},{"date":"2025-05-30","close":54177.6367},{"date":"2025-06-02","close":52292.332},{"date":"2025-06-04","close":53086.1445},{"date":"2025-06-05","close":53979.1836},{"date":"2025-06-09","close":54971.4453},{"date":"2025-06-10","close":55963.7109},{"date":"2025-06-11","close":53383.8242},{"date":"2025-06-12","close":52887.6914},{"date":"2025-06-13","close":51796.1992},{"date":"2025-06-16","close":52887.6914},{"date":"2025-06-17","close":53582.2773},{"date":"2025-06-18","close":54971.4453},{"date":"2025-06-19","close":55963.7109},{"date":"2025-06-20","close":57352.8828},{"date":"2025-06-23","close":54177.6367},{"date":"2025-06-24","close":55963.7109},{"date":"2025-06-25","close":51399.2969},{"date":"2025-06-26","close":52986.918},{"date":"2025-06-27","close":61718.8438},{"date":"2025-06-30","close":61024.2617},{"date":"2025-07-01","close":59734.3164},{"date":"2025-07-02","close":57154.4297},{"date":"2025-07-03","close":55963.7109},{"date":"2025-07-04","close":54078.4102},{"date":"2025-07-07","close":55467.5781},{"date":"2025-07-08","close":61421.1641},{"date":"2025-07-09","close":60627.3555},{"date":"2025-07-10","close":60131.2227},{"date":"2025-07-11","close":59238.1836},{"date":"2025-07-14","close":58245.918},{"date":"2025-07-15","close":56856.75},{"date":"2025-07-16","close":55467.5781},{"date":"2025-07-17","close":55467.5781},{"date":"2025-07-18","close":54078.4102},{"date":"2025-07-21","close":54276.8633},{"date":"2025-07-22","close":51498.5234},{"date":"2025-07-23","close":50506.2578},{"date":"2025-07-24","close":50010.125},{"date":"2025-07-25","close":48124.8242},{"date":"2025-07-28","close":47380.625},{"date":"2025-07-29","close":48620.957},{"date":"2025-07-30","close":48025.5977},{"date":"2025-07-31","close":48968.2461},{"date":"2025-08-01","close":45892.2266},{"date":"2025-08-04","close":47132.5586},{"date":"2025-08-05","close":47231.7852},{"date":"2025-08-06","close":51101.6172},{"date":"2025-08-07","close":51300.0703},{"date":"2025-08-08","close":52193.1055},{"date":"2025-08-11","close":53284.5977},{"date":"2025-08-12","close":51597.75},{"date":"2025-08-13","close":51200.8438},{"date":"2025-08-14","close":51994.6523},{"date":"2025-08-18","close":51300.0703},{"date":"2025-08-19","close":51895.4258},{"date":"2025-08-20","close":51696.9766},{"date":"2025-08-21","close":52292.332},{"date":"2025-08-22","close":51002.3906},{"date":"2025-08-25","close":53284.5977},{"date":"2025-08-26","close":56757.5234},{"date":"2025-08-27","close":54376.0898},{"date":"2025-08-28","close":49910.8984},{"date":"2025-08-29","close":49067.4727},{"date":"2025-09-01","close":49910.8984},{"date":"2025-09-02","close":49910.8984},{"date":"2025-09-03","close":49315.5391},{"date":"2025-09-04","close":48670.5664},{"date":"2025-09-05","close":48224.0508},{"date":"2025-09-08","close":49117.0859},{"date":"2025-09-09","close":48968.2461},{"date":"2025-09-10","close":47628.6914},{"date":"2025-09-11","close":46834.8789},{"date":"2025-09-12","close":47628.6914},{"date":"2025-09-15","close":46189.9062},{"date":"2025-09-16","close":46388.3594},{"date":"2025-09-17","close":46041.0664},{"date":"2025-09-18","close":45743.3867},{"date":"2025-09-19","close":46750.0},{"date":"2025-09-22","close":45892.2266},{"date":"2025-09-23","close":44899.9648},{"date":"2025-09-24","close":44552.6719},{"date":"2025-09-25","close":42965.0469},{"date":"2025-09-26","close":43709.2461},{"date":"2025-09-29","close":43014.6602},{"date":"2025-09-30","close":43461.1797},{"date":"2025-10-01","close":41575.8789},{"date":"2025-10-02","close":42072.0117},{"date":"2025-10-10","close":41377.4258},{"date":"2025-10-13","close":42369.6875},{"date":"2025-10-14","close":40236.3203},{"date":"2025-10-15","close":40385.1602},{"date":"2025-10-16","close":39392.8945},{"date":"2025-10-17","close":37507.5938},{"date":"2025-10-20","close":37209.9141},{"date":"2025-10-21","close":37209.9141},{"date":"2025-10-22","close":36862.6211},{"date":"2025-10-23","close":36813.0078},{"date":"2025-10-24","close":36416.1016},{"date":"2025-10-27","close":38351.0195},{"date":"2025-10-28","close":39244.0547},{"date":"2025-10-29","close":38847.1523},{"date":"2025-10-30","close":38896.7656},{"date":"2025-10-31","close":37954.1133},{"date":"2025-11-03","close":37706.0469},{"date":"2025-11-04","close":37259.5273},{"date":"2025-11-05","close":36118.4219},{"date":"2025-11-06","close":35572.6797},{"date":"2025-11-07","close":34084.2812},{"date":"2025-11-10","close":34133.8945},{"date":"2025-11-11","close":33836.2148},{"date":"2025-11-12","close":33637.7617},{"date":"2025-11-13","close":33885.8281},{"date":"2025-11-14","close":32893.5664},{"date":"2025-11-17","close":32645.498},{"date":"2025-11-18","close":31405.168},{"date":"2025-11-19","close":31554.0078},{"date":"2025-11-20","close":32595.8848},{"date":"2025-11-21","close":31702.8477},{"date":"2025-11-24","close":31653.2344},{"date":"2025-11-25","close":30859.4219},{"date":"2025-11-26","close":30660.9688},{"date":"2025-11-27","close":31157.1016},{"date":"2025-11-28","close":33588.1484},{"date":"2025-12-01","close":32695.1113},{"date":"2025-12-02","close":32347.8184},{"date":"2025-12-03","close":32248.5918},{"date":"2025-12-04","close":32347.8184},{"date":"2025-12-05","close":32744.7246},{"date":"2025-12-08","close":32099.7539},{"date":"2025-12-09","close":32000.5273},{"date":"2025-12-10","close":32496.6582},{"date":"2025-12-11","close":32149.3672},{"date":"2025-12-12","close":33340.082},{"date":"2025-12-15","close":33240.8555},{"date":"2025-12-16","close":35622.293},{"date":"2025-12-17","close":36316.875},{"date":"2025-12-18","close":35473.4531},{"date":"2025-12-19","close":36912.2344},{"date":"2025-12-22","close":37011.4609},{"date":"2025-12-23","close":39442.5078},{"date":"2025-12-24","close":39740.1875},{"date":"2025-12-26","close":38946.3789},{"date":"2025-12-29","close":38946.3789},{"date":"2025-12-30","close":39789.8008},{"date":"2026-01-02","close":39789.8008},{"date":"2026-01-05","close":37706.0469},{"date":"2026-01-06","close":37061.0742},{"date":"2026-01-07","close":35820.7461},{"date":"2026-01-08","close":35919.9727},{"date":"2026-01-09","close":35870.3594},{"date":"2026-01-12","close":35820.7461},{"date":"2026-01-13","close":34233.1211},{"date":"2026-01-14","close":34034.668},{"date":"2026-01-15","close":33935.4414},{"date":"2026-01-16","close":33340.082},{"date":"2026-01-19","close":33736.9883},{"date":"2026-01-20","close":33885.8281},{"date":"2026-01-21","close":31702.8477},{"date":"2026-01-22","close":32298.2051},{"date":"2026-01-23","close":34084.2812},{"date":"2026-01-26","close":36515.3281},{"date":"2026-01-27","close":36366.4883},{"date":"2026-01-28","close":38202.1797},{"date":"2026-01-29","close":37954.1133},{"date":"2026-01-30","close":37358.7539},{"date":"2026-02-02","close":35076.5469},{"date":"2026-02-03","close":36515.3281},{"date":"2026-02-04","close":37706.0469},{"date":"2026-02-05","close":43014.6602},{"date":"2026-02-06","close":40732.4531},{"date":"2026-02-09","close":42419.3008},{"date":"2026-02-10","close":42518.5273},{"date":"2026-02-11","close":41923.1719},{"date":"2026-02-12","close":42568.1406},{"date":"2026-02-13","close":41476.6523},{"date":"2026-02-19","close":42915.4336},{"date":"2026-02-20","close":41873.5586},{"date":"2026-02-23","close":41178.9727},{"date":"2026-02-24","close":40583.6133},{"date":"2026-02-25","close":39244.0547},{"date":"2026-02-26","close":38301.4062},{"date":"2026-02-27","close":38102.9531},{"date":"2026-03-03","close":35919.9727},{"date":"2026-03-04","close":31554.0078},{"date":"2026-03-05","close":33935.4414},{"date":"2026-03-06","close":36912.2344},{"date":"2026-03-09","close":35473.4531},{"date":"2026-03-10","close":39144.832},{"date":"2026-03-11","close":40534.0},{"date":"2026-03-12","close":39550.0},{"date":"2026-03-13","close":38400.0},{"date":"2026-03-16","close":37900.0},{"date":"2026-03-17","close":37050.0},{"date":"2026-03-18","close":37100.0},{"date":"2026-03-19","close":35750.0},{"date":"2026-03-20","close":35700.0},{"date":"2026-03-23","close":32850.0},{"date":"2026-03-24","close":33500.0},{"date":"2026-03-25","close":33550.0},{"date":"2026-03-26","close":32300.0},{"date":"2026-03-27","close":32450.0},{"date":"2026-03-30","close":31000.0},{"date":"2026-03-31","close":30400.0},{"date":"2026-04-01","close":31700.0},{"date":"2026-04-02","close":29550.0},{"date":"2026-04-03","close":29600.0},{"date":"2026-04-06","close":29000.0},{"date":"2026-04-07","close":28850.0},{"date":"2026-04-08","close":31350.0},{"date":"2026-04-09","close":30200.0},{"date":"2026-04-10","close":31150.0},{"date":"2026-04-13","close":30600.0},{"date":"2026-04-14","close":31250.0},{"date":"2026-04-15","close":31750.0},{"date":"2026-04-16","close":34450.0},{"date":"2026-04-17","close":34600.0},{"date":"2026-04-20","close":33450.0},{"date":"2026-04-21","close":33000.0},{"date":"2026-04-22","close":33100.0},{"date":"2026-04-23","close":32200.0},{"date":"2026-04-24","close":32200.0},{"date":"2026-04-27","close":31900.0},{"date":"2026-04-28","close":33150.0},{"date":"2026-04-29","close":34000.0},{"date":"2026-04-30","close":32250.0},{"date":"2026-05-04","close":32450.0},{"date":"2026-05-06","close":31450.0},{"date":"2026-05-07","close":29050.0},{"date":"2026-05-08","close":29000.0},{"date":"2026-05-11","close":28100.0},{"date":"2026-05-12","close":27900.0},{"date":"2026-05-13","close":26900.0},{"date":"2026-05-14","close":28050.0},{"date":"2026-05-15","close":26900.0},{"date":"2026-05-18","close":26300.0},{"date":"2026-05-19","close":27300.0},{"date":"2026-05-20","close":25850.0},{"date":"2026-05-21","close":26100.0},{"date":"2026-05-22","close":27150.0},{"date":"2026-05-26","close":26350.0},{"date":"2026-05-27","close":25650.0},{"date":"2026-05-28","close":25000.0},{"date":"2026-05-29","close":24650.0},{"date":"2026-06-01","close":24400.0},{"date":"2026-06-02","close":23650.0},{"date":"2026-06-04","close":23100.0},{"date":"2026-06-05","close":22150.0},{"date":"2026-06-08","close":20850.0},{"date":"2026-06-09","close":22050.0},{"date":"2026-06-10","close":21850.0},{"date":"2026-06-11","close":23600.0},{"date":"2026-06-12","close":23650.0},{"date":"2026-06-15","close":24050.0},{"date":"2026-06-16","close":23300.0},{"date":"2026-06-17","close":24250.0},{"date":"2026-06-18","close":23150.0},{"date":"2026-06-19","close":22350.0},{"date":"2026-06-22","close":21550.0},{"date":"2026-06-23","close":20600.0},{"date":"2026-06-24","close":20600.0},{"date":"2026-06-25","close":19750.0},{"date":"2026-06-26","close":19530.0},{"date":"2026-06-29","close":22300.0},{"date":"2026-06-30","close":21150.0},{"date":"2026-07-01","close":21800.0},{"date":"2026-07-02","close":22750.0},{"date":"2026-07-03","close":21850.0},{"date":"2026-07-06","close":22200.0},{"date":"2026-07-07","close":23000.0},{"date":"2026-07-08","close":21750.0},{"date":"2026-07-09","close":21700.0},{"date":"2026-07-10","close":22500.0},{"date":"2026-07-13","close":22050.0},{"date":"2026-07-14","close":20600.0},{"date":"2026-07-15","close":21200.0},{"date":"2026-07-16","close":20050.0},{"date":"2026-07-20","close":19100.0},{"date":"2026-07-21","close":19100.0},{"date":"2026-07-22","close":19160.0},{"date":"2026-07-23","close":20450.0},{"date":"2026-07-24","close":20050.0},{"date":"2026-07-27","close":20700.0},{"date":"2026-07-28","close":19700.0},{"date":"2026-07-29","close":18900.0},{"date":"2026-07-30","close":19050.0},{"date":"2026-07-31","close":19840.0},{"date":"2026-08-03","close":20050.0},{"date":"2026-08-04","close":21850.0},{"date":"2026-08-05","close":20000.0},{"date":"2026-08-06","close":19970.0},{"date":"2026-08-07","close":19660.0},{"date":"2026-08-10","close":20250.0},{"date":"2026-08-11","close":20150.0},{"date":"2026-08-12","close":20100.0},{"date":"2026-08-13","close":19790.0},{"date":"2026-08-14","close":19800.0},{"date":"2026-08-18","close":18810.0},{"date":"2026-08-19","close":18380.0},{"date":"2026-08-20","close":18820.0},{"date":"2026-08-21","close":18170.0},{"date":"2026-08-24","close":18310.0},{"date":"2026-08-25","close":18490.0},{"date":"2026-08-26","close":18630.0},{"date":"2026-08-27","close":18790.0},{"date":"2026-08-28","close":18910.0},{"date":"2026-08-31","close":18560.0},{"date":"2026-09-01","close":18650.0},{"date":"2026-09-02","close":17770.0},{"date":"2026-09-03","close":17810.0},{"date":"2026-09-04","close":18060.0},{"date":"2026-09-07","close":18360.0},{"date":"2026-09-08","close":18360.0},{"date":"2026-09-09","close":17880.0},{"date":"2026-09-10","close":17580.0},{"date":"2026-09-11","close":17850.0},{"date":"2026-09-14","close":17970.0},{"date":"2026-09-15","close":17980.0},{"date":"2026-09-16","close":17290.0},{"date":"2026-09-17","close":17210.0},{"date":"2026-09-18","close":17140.0},{"date":"2026-09-21","close":17210.0},{"date":"2026-09-22","close":16700.0},{"date":"2026-09-23","close":17000.0},{"date":"2026-09-28","close":17060.0},{"date":"2026-09-29","close":18410.0},{"date":"2026-09-30","close":18450.0},{"date":"2026-10-01","close":18810.0},{"date":"2026-10-02","close":18790.0},{"date":"2026-10-06","close":18760.0},{"date":"2026-10-07","close":18920.0},{"date":"2026-10-08","close":19480.0},{"date":"2026-10-12","close":18660.0},{"date":"2026-10-13","close":18700.0},{"date":"2026-10-14","close":19270.0},{"date":"2026-10-15","close":18700.0},{"date":"2026-10-16","close":20400.0},{"date":"2026-10-19","close":20650.0},{"date":"2026-10-20","close":20750.0},{"date":"2026-10-21","close":20450.0},{"date":"2026-10-22","close":20300.0},{"date":"2026-10-23","close":20000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-23775.0,"foreign_net":3748.0,"institution_net":20027.0},{"date":"2026-10-21","retail_net":2669.0,"foreign_net":-21313.0,"institution_net":18644.0},{"date":"2026-10-20","retail_net":-444.0,"foreign_net":-33009.0,"institution_net":33453.0},{"date":"2026-10-19","retail_net":80505.0,"foreign_net":-102903.0,"institution_net":22398.0},{"date":"2026-10-16","retail_net":-33737.0,"foreign_net":3321.0,"institution_net":30416.0},{"date":"2026-10-15","retail_net":-12102.0,"foreign_net":-9312.0,"institution_net":21414.0},{"date":"2026-10-14","retail_net":-29868.0,"foreign_net":19780.0,"institution_net":10088.0},{"date":"2026-10-13","retail_net":-32509.0,"foreign_net":9776.0,"institution_net":22733.0},{"date":"2026-10-12","retail_net":22182.0,"foreign_net":-34526.0,"institution_net":12344.0},{"date":"2026-10-08","retail_net":-53900.0,"foreign_net":21081.0,"institution_net":32819.0},{"date":"2026-10-07","retail_net":-10561.0,"foreign_net":9378.0,"institution_net":1183.0},{"date":"2026-10-06","retail_net":23812.0,"foreign_net":-23781.0,"institution_net":-31.0},{"date":"2026-10-02","retail_net":17628.0,"foreign_net":-13108.0,"institution_net":-4520.0},{"date":"2026-10-01","retail_net":-28596.0,"foreign_net":17.0,"institution_net":28579.0},{"date":"2026-09-30","retail_net":-2834.0,"foreign_net":-6501.0,"institution_net":9335.0},{"date":"2026-09-29","retail_net":-25522.0,"foreign_net":29277.0,"institution_net":-3755.0},{"date":"2026-09-28","retail_net":12323.0,"foreign_net":8637.0,"institution_net":-20960.0},{"date":"2026-09-23","retail_net":4306.0,"foreign_net":5593.0,"institution_net":-9899.0},{"date":"2026-09-22","retail_net":24762.0,"foreign_net":-23338.0,"institution_net":-1424.0},{"date":"2026-09-21","retail_net":-585.0,"foreign_net":426.0,"institution_net":159.0},{"date":"2026-09-18","retail_net":17945.0,"foreign_net":-19340.0,"institution_net":1395.0},{"date":"2026-09-17","retail_net":5225.0,"foreign_net":-6064.0,"institution_net":839.0},{"date":"2026-09-16","retail_net":42785.0,"foreign_net":-37089.0,"institution_net":-5696.0},{"date":"2026-09-15","retail_net":-6192.0,"foreign_net":-2235.0,"institution_net":8427.0},{"date":"2026-09-14","retail_net":-7698.0,"foreign_net":11016.0,"institution_net":-3318.0},{"date":"2026-09-11","retail_net":-7872.0,"foreign_net":11988.0,"institution_net":-4116.0},{"date":"2026-09-10","retail_net":23759.0,"foreign_net":19142.0,"institution_net":-42901.0},{"date":"2026-09-09","retail_net":25897.0,"foreign_net":-22482.0,"institution_net":-3415.0},{"date":"2026-09-08","retail_net":4712.0,"foreign_net":-1723.0,"institution_net":-2989.0},{"date":"2026-09-07","retail_net":-6719.0,"foreign_net":9369.0,"institution_net":-2650.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-23775.0,"foreign_net":3748.0,"institution_net":20027.0},"d3":{"retail_net":-21550.0,"foreign_net":-50574.0,"institution_net":72124.0},"d7":{"retail_net":-16752.0,"foreign_net":-139688.0,"institution_net":156440.0},"d14":{"retail_net":-78696.0,"foreign_net":-170851.0,"institution_net":249547.0},"d30":{"retail_net":25596.0,"foreign_net":-194175.0,"institution_net":168579.0}},"analysis":"최근 5일 외국인 순매수 -15.02만, 기관 순매수 12.49만. 30일 누적: 외국인 -19.42만, 기관 16.86만.","foreign_flow":-150156.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":124938.0},"insider_trades":[],"price_analysis":{"current":20000.0,"low_30d":16680.0,"support":17157.0,"high_30d":21450.0,"change_1d":-1.5,"change_7d":-2.9,"change_30d":9.2,"resistance":20973.0,"position_in_range":70.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.34,"per":21.24,"quarter":"2024-Q2"},{"pbr":4.09,"per":18.81,"quarter":"2024-Q3"},{"pbr":7.13,"per":34.63,"quarter":"2024-Q4"},{"pbr":7.79,"per":44.93,"quarter":"2025-Q1"},{"pbr":12.56,"per":201.77,"quarter":"2025-Q2"},{"pbr":8.5,"per":74.68,"quarter":"2025-Q3"},{"pbr":7.45,"per":50.7,"quarter":"2025-Q4"},{"pbr":5.63,"per":22.52,"quarter":"2026-Q1"},{"pbr":3.8,"per":11.63,"quarter":"2026-Q2"},{"pbr":2.17,"per":10.99,"quarter":"현재"}],"timeline":[{"close":25316.8008,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":19720.457,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":35581.7031,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":39095.2188,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":61024.2617,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":43461.1797,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":39789.8008,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":30400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":21150.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.92,"pbr_5y_low":3.8,"per_5y_avg":53.43,"per_5y_low":11.63,"current_pbr":2.17,"current_per":10.99,"pbr_5y_high":12.56,"per_5y_high":201.77,"pbr_5y_median":7.13,"per_5y_median":34.63,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.2%"},"momentum":{"grade":"C","reason":"RSI 66"},"valuation":{"grade":"C","reason":"PER 11.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.64,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.58,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.26,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":40.46,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":39.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.34,"per":21.24,"close":25316.8008,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.09,"per":18.81,"close":19720.457,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.13,"per":34.63,"close":35581.7031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.79,"per":44.93,"close":39095.2188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.56,"per":201.77,"close":61024.2617,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.5,"per":74.68,"close":43461.1797,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.45,"per":50.7,"close":39789.8008,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.63,"per":22.52,"close":30400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.8,"per":11.63,"close":21150.0,"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":"11.0배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.1%"}],"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":190.93,"pbr":null,"per":null,"roa":0.01638671116990856,"roe":0.02072046026250448,"revenue":23352261996.0,"market_cap":null,"net_income":4532356887.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":276587342024.0,"total_equity":218738234073.0,"profit_margin":0.1940864181712395,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9405775545.0,"operating_margin":0.4027779213256134},{"eps":785.0,"pbr":3.74,"per":42.17,"roa":0.04658300185793026,"roe":0.055412754571283064,"revenue":23406558697.0,"market_cap":785700000000.0,"net_income":11762681126.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":252510157286.0,"total_equity":212273892843.0,"profit_margin":0.5025378261823518,"dividend_yield":0.96,"fiscal_quarter":"Q1","operating_income":9696239545.0,"operating_margin":0.41425310189843323},{"eps":433.72,"pbr":null,"per":null,"roa":0.0423634633791742,"roe":0.04905308985837218,"revenue":23801559457.0,"market_cap":null,"net_income":10295817405.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":243035308819.0,"total_equity":209891312346.0,"profit_margin":0.4325690265631741,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9754208663.0,"operating_margin":0.40981384772800267},{"eps":409.47,"pbr":null,"per":null,"roa":0.0423138674502351,"roe":0.04841187690241309,"revenue":22303836738.0,"market_cap":null,"net_income":9720190467.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":229716427562.0,"total_equity":200781111763.0,"profit_margin":0.43580799936718045,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8714822328.0,"operating_margin":0.39073198169318485},{"eps":-278.0,"pbr":null,"per":null,"roa":-0.030509953221325114,"roe":-0.0345861658272646,"revenue":20183639734.0,"market_cap":null,"net_income":-6599249799.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":216298260149.0,"total_equity":190806053263.0,"profit_margin":-0.3269603444161436,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7441596410.0,"operating_margin":0.3686944727548019},{"eps":219.62,"pbr":null,"per":null,"roa":0.023051154379884208,"roe":0.026459135057194657,"revenue":17545842272.0,"market_cap":null,"net_income":5213414352.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":226167170029.0,"total_equity":197036461726.0,"profit_margin":0.2971310394326107,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5481035242.0,"operating_margin":0.31238370646627456},{"eps":230.9,"pbr":null,"per":null,"roa":0.024878050571447402,"roe":0.0279613802177737,"revenue":17771676220.0,"market_cap":null,"net_income":5481297110.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":220326632678.0,"total_equity":196030992294.0,"profit_margin":0.3084288191021297,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4868441686.0,"operating_margin":0.27394386583079444},{"eps":129.92,"pbr":null,"per":null,"roa":0.014669552187846636,"roe":0.016300975853388903,"revenue":17736381598.0,"market_cap":null,"net_income":3084031627.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":210233522299.0,"total_equity":189193067626.0,"profit_margin":0.1738816685894807,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6341720485.0,"operating_margin":0.35755435515184836},{"eps":289.67,"pbr":null,"per":null,"roa":0.03321062362173387,"roe":0.036898040804602246,"revenue":19075713176.0,"market_cap":null,"net_income":6876198044.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":207048145868.0,"total_equity":186356725020.0,"profit_margin":0.3604687269386735,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7050569960.0,"operating_margin":0.36960977002268175},{"eps":376.89,"pbr":null,"per":null,"roa":0.044338368403578646,"roe":0.04997102152312113,"revenue":20279749697.0,"market_cap":null,"net_income":8946740733.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":201783264814.0,"total_equity":179038579967.0,"profit_margin":0.4411662306820039,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7152688021.0,"operating_margin":0.35270100113997477},{"eps":251.96,"pbr":null,"per":null,"roa":0.031378827249774824,"roe":0.03528455488595551,"revenue":20857720908.0,"market_cap":null,"net_income":5981206751.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":190612820020.0,"total_equity":169513453417.0,"profit_margin":0.2867622391431032,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8843282377.0,"operating_margin":0.42398124013674715},{"eps":273.43,"pbr":null,"per":null,"roa":0.03525183935698149,"roe":0.039435976087960845,"revenue":19383162865.0,"market_cap":null,"net_income":6490707708.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":184123944350.0,"total_equity":164588488783.0,"profit_margin":0.334863187871171,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7294377515.0,"operating_margin":0.3763254514138862}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1191.95,"per":21.24,"date":"2024-06","close":25316.8,"source":"reported"},{"eps":1191.95,"per":20.29,"date":"2024-07","close":24181.74,"source":"reported"},{"eps":1191.95,"per":17.22,"date":"2024-08","close":20529.8,"source":"reported"},{"eps":1048.44,"per":18.81,"date":"2024-09","close":19720.46,"source":"reported"},{"eps":1048.44,"per":31.07,"date":"2024-10","close":32571.32,"source":"reported"},{"eps":1048.44,"per":34.31,"date":"2024-11","close":35976.51,"source":"reported"},{"eps":1027.38,"per":34.63,"date":"2024-12","close":35581.7,"source":"reported"},{"eps":1027.38,"per":34.44,"date":"2025-01","close":35384.3,"source":"reported"},{"eps":1027.38,"per":41.31,"date":"2025-02","close":42441.42,"source":"reported"},{"eps":870.11,"per":44.93,"date":"2025-03","close":39095.22,"source":"reported"},{"eps":870.11,"per":54.23,"date":"2025-04","close":47182.17,"source":"reported"},{"eps":870.11,"per":62.27,"date":"2025-05","close":54177.64,"source":"reported"},{"eps":302.44,"per":201.77,"date":"2025-06","close":61024.26,"source":"reported"},{"eps":302.44,"per":161.91,"date":"2025-07","close":48968.25,"source":"reported"},{"eps":302.44,"per":162.24,"date":"2025-08","close":49067.47,"source":"reported"},{"eps":581.99,"per":74.68,"date":"2025-09","close":43461.18,"source":"reported"},{"eps":581.99,"per":65.21,"date":"2025-10","close":37954.11,"source":"reported"},{"eps":581.99,"per":57.71,"date":"2025-11","close":33588.15,"source":"reported"},{"eps":784.81,"per":50.7,"date":"2025-12","close":39789.8,"source":"reported"},{"eps":784.81,"per":47.6,"date":"2026-01","close":37358.75,"source":"reported"},{"eps":784.81,"per":48.55,"date":"2026-02","close":38102.95,"source":"reported"},{"eps":1350.19,"per":22.52,"date":"2026-03","close":30400.0,"source":"reported"},{"eps":1350.19,"per":23.89,"date":"2026-04","close":32250.0,"source":"reported"},{"eps":1350.19,"per":18.26,"date":"2026-05","close":24650.0,"source":"reported"},{"eps":1819.12,"per":11.63,"date":"2026-06","close":21150.0,"source":"reported"},{"eps":1819.12,"per":10.91,"date":"2026-07","close":19840.0,"source":"reported"},{"eps":1819.12,"per":10.2,"date":"2026-08","close":18560.0,"source":"reported"},{"eps":1819.12,"per":10.14,"date":"2026-09","close":18450.0,"source":"reported"},{"eps":1819.12,"per":10.99,"date":"2026-10","close":20000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":48.4,"std":47.07,"count":29,"current":10.99,"lower_1sd":1.34,"upper_1sd":95.47},"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":"디어유","phase":"above-fold","symbol_resolved":true}