{"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":"2026-10-23T09:55:11.978615+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-23.2,"direction":"higher_better","percentile":28},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-336.7,"direction":"higher_better","percentile":4}],"summary":"매출 -23.2%","percentile":16},"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":58.1,"direction":null,"percentile":58},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.0,"direction":"higher_better","percentile":46}],"summary":"RSI 58","percentile":58},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -555원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -555, PBR 1.70x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-14.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -14.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.16,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.74,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.5,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 1.7x","percentile":47}},"signals":[],"summary":"케이카(381970)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 3089.93억. 현재가 6,330원, 전일 대비 -3.7%, 30일 -2.0%. ROE -14.9%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 4068.00, 기관 순매수 2.59만.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":11.47,"direction":"higher_better","percentile":null}],"summary":"배당수익률 11.47%","value_pct":11.47},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.74,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":11.47},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-15.820272719054628,"grade":"B","trend":"상승","atr_14":327.85714285714283,"rsi_14":58.064516129032256,"sma_20":6325.5,"sma_60":6667.333333333333,"comment":"상승 추세, RSI 58","analysis":"RSI(14) 58.1로 중립 구간입니다. MACD(-15.82)가 시그널선(-80.29)을 상회합니다(골든크로스). SMA20 6326, SMA60 6667 — 혼조세입니다. 볼린저밴드 6004~6647 (현재 위치 51%).","bb_lower":6003.538822216094,"bb_upper":6647.461177783906,"macd_signal":-80.28774020873766},"change_pct":-4.11,"chart_data":[{"date":"2024-10-23","open":11584,"high":11602,"low":11417,"close":11417,"volume":96695,"rsi_14":49.8,"sma_20":13280.0,"sma_60":13128.0,"sma_120":13279.5},{"date":"2024-10-24","open":11399,"high":11452,"low":11355,"close":11434,"volume":30137,"rsi_14":50.2,"sma_20":13254.0,"sma_60":13131.17,"sma_120":13280.0},{"date":"2024-10-25","open":11452,"high":11452,"low":11346,"close":11355,"volume":30803,"rsi_14":47.27,"sma_20":13226.0,"sma_60":13136.17,"sma_120":13278.0},{"date":"2024-10-28","open":11425,"high":11470,"low":11319,"close":11417,"volume":34731,"rsi_14":36.92,"sma_20":13191.0,"sma_60":13144.0,"sma_120":13276.33},{"date":"2024-10-29","open":11417,"high":11478,"low":11346,"close":11408,"volume":27099,"rsi_14":36.74,"sma_20":13149.0,"sma_60":13153.0,"sma_120":13273.0},{"date":"2024-10-30","open":11372,"high":11461,"low":11328,"close":11381,"volume":22215,"rsi_14":35.05,"sma_20":13132.5,"sma_60":13156.5,"sma_120":13269.42},{"date":"2024-10-31","open":11328,"high":11593,"low":11319,"close":11496,"volume":49036,"rsi_14":39.29,"sma_20":13136.5,"sma_60":13163.83,"sma_120":13267.42},{"date":"2024-11-01","open":11496,"high":11708,"low":11434,"close":11487,"volume":57228,"rsi_14":46.07,"sma_20":13140.0,"sma_60":13167.17,"sma_120":13267.0},{"date":"2024-11-04","open":11487,"high":11567,"low":11169,"close":11205,"volume":108995,"rsi_14":41.9,"sma_20":13124.5,"sma_60":13163.0,"sma_120":13262.92},{"date":"2024-11-05","open":11258,"high":11258,"low":10931,"close":10948,"volume":117167,"rsi_14":18.82,"sma_20":13070.0,"sma_60":13154.5,"sma_120":13255.92},{"date":"2024-11-06","open":10966,"high":11311,"low":10966,"close":11054,"volume":94062,"rsi_14":25.54,"sma_20":13021.5,"sma_60":13162.83,"sma_120":13245.17},{"date":"2024-11-07","open":11054,"high":11169,"low":10825,"close":10957,"volume":109196,"rsi_14":28.48,"sma_20":12965.5,"sma_60":13163.5,"sma_120":13231.17},{"date":"2024-11-08","open":11019,"high":11160,"low":10939,"close":11028,"volume":28063,"rsi_14":33.54,"sma_20":12915.0,"sma_60":13164.33,"sma_120":13219.08},{"date":"2024-11-11","open":11028,"high":11178,"low":11001,"close":11125,"volume":52112,"rsi_14":32.72,"sma_20":12887.0,"sma_60":13156.83,"sma_120":13210.33},{"date":"2024-11-12","open":11125,"high":11125,"low":10816,"close":10833,"volume":52767,"rsi_14":30.81,"sma_20":12849.0,"sma_60":13143.67,"sma_120":13200.58},{"date":"2024-11-13","open":10798,"high":10869,"low":10648,"close":10665,"volume":52590,"rsi_14":26.98,"sma_20":12775.0,"sma_60":13130.33,"sma_120":13189.5},{"date":"2024-11-14","open":10657,"high":10780,"low":10648,"close":10727,"volume":35969,"rsi_14":31.02,"sma_20":12711.5,"sma_60":13118.0,"sma_120":13176.75},{"date":"2024-11-15","open":10719,"high":10957,"low":10674,"close":10878,"volume":26308,"rsi_14":34.52,"sma_20":12671.5,"sma_60":13105.83,"sma_120":13164.25},{"date":"2024-11-18","open":10904,"high":11311,"low":10886,"close":11072,"volume":47227,"rsi_14":41.28,"sma_20":12647.0,"sma_60":13096.33,"sma_120":13155.08},{"date":"2024-11-19","open":11045,"high":11116,"low":10957,"close":11037,"volume":27690,"rsi_14":41.1,"sma_20":12614.0,"sma_60":13089.83,"sma_120":13141.5},{"date":"2024-11-20","open":11037,"high":11037,"low":10922,"close":10966,"volume":13027,"rsi_14":35.98,"sma_20":12588.5,"sma_60":13077.83,"sma_120":13129.08},{"date":"2024-11-21","open":10966,"high":11090,"low":10939,"close":11010,"volume":26194,"rsi_14":37.61,"sma_20":12564.5,"sma_60":13057.67,"sma_120":13117.08},{"date":"2024-11-22","open":10975,"high":11222,"low":10975,"close":11222,"volume":33590,"rsi_14":50.48,"sma_20":12557.0,"sma_60":13041.5,"sma_120":13107.08},{"date":"2024-11-25","open":11222,"high":11293,"low":11116,"close":11116,"volume":34783,"rsi_14":54.92,"sma_20":12540.0,"sma_60":13020.67,"sma_120":13097.17},{"date":"2024-11-26","open":11151,"high":11311,"low":11090,"close":11205,"volume":44526,"rsi_14":54.45,"sma_20":12528.5,"sma_60":13004.17,"sma_120":13088.5},{"date":"2024-11-27","open":11160,"high":11461,"low":11125,"close":11328,"volume":51039,"rsi_14":60.82,"sma_20":12525.5,"sma_60":12992.83,"sma_120":13079.92},{"date":"2024-11-28","open":11355,"high":11699,"low":11258,"close":11664,"volume":122125,"rsi_14":66.07,"sma_20":12535.0,"sma_60":12987.67,"sma_120":13078.33},{"date":"2024-11-29","open":11637,"high":11814,"low":11496,"close":11655,"volume":69457,"rsi_14":64.02,"sma_20":12544.5,"sma_60":12983.67,"sma_120":13078.5},{"date":"2024-12-02","open":11664,"high":11752,"low":11531,"close":11752,"volume":58011,"rsi_14":77.08,"sma_20":12575.5,"sma_60":12978.5,"sma_120":13080.33},{"date":"2024-12-03","open":11629,"high":11920,"low":11629,"close":11788,"volume":46174,"rsi_14":85.88,"sma_20":12623.0,"sma_60":12975.5,"sma_120":13081.75},{"date":"2024-12-04","open":11646,"high":11797,"low":11487,"close":11770,"volume":62903,"rsi_14":84.3,"sma_20":12663.5,"sma_60":12969.33,"sma_120":13083.83},{"date":"2024-12-05","open":11699,"high":11797,"low":11443,"close":11443,"volume":78702,"rsi_14":66.67,"sma_20":12691.0,"sma_60":12961.83,"sma_120":13082.67},{"date":"2024-12-06","open":11355,"high":11461,"low":11045,"close":11107,"volume":74974,"rsi_14":50.96,"sma_20":12695.5,"sma_60":12951.5,"sma_120":13078.92},{"date":"2024-12-09","open":11098,"high":11098,"low":10604,"close":10657,"volume":83004,"rsi_14":41.57,"sma_20":12669.0,"sma_60":12935.0,"sma_120":13069.5},{"date":"2024-12-10","open":10710,"high":10992,"low":10710,"close":10984,"volume":54313,"rsi_14":50.35,"sma_20":12677.5,"sma_60":12928.0,"sma_120":13065.92},{"date":"2024-12-11","open":10842,"high":11010,"low":10754,"close":10869,"volume":72033,"rsi_14":47.26,"sma_20":12689.0,"sma_60":12916.0,"sma_120":13058.42},{"date":"2024-12-12","open":10825,"high":11037,"low":10825,"close":10992,"volume":58399,"rsi_14":45.39,"sma_20":12704.0,"sma_60":12908.67,"sma_120":13037.08},{"date":"2024-12-13","open":10966,"high":11602,"low":10957,"close":11602,"volume":159161,"rsi_14":58.11,"sma_20":12745.0,"sma_60":12913.0,"sma_120":13034.0},{"date":"2024-12-16","open":11584,"high":11876,"low":11364,"close":11841,"volume":113218,"rsi_14":60.11,"sma_20":12788.5,"sma_60":12917.5,"sma_120":13036.17},{"date":"2024-12-17","open":11761,"high":13210,"low":11620,"close":12716,"volume":1212362,"rsi_14":67.8,"sma_20":12883.5,"sma_60":12933.17,"sma_120":13044.67},{"date":"2024-12-18","open":12327,"high":12486,"low":11964,"close":12168,"volume":191169,"rsi_14":56.13,"sma_20":12951.5,"sma_60":12940.0,"sma_120":13043.83},{"date":"2024-12-19","open":12009,"high":12194,"low":11797,"close":11797,"volume":102730,"rsi_14":51.58,"sma_20":12996.0,"sma_60":12938.17,"sma_120":13036.42},{"date":"2024-12-20","open":11797,"high":11938,"low":11629,"close":11726,"volume":50382,"rsi_14":49.7,"sma_20":13024.5,"sma_60":12935.83,"sma_120":13030.75},{"date":"2024-12-23","open":11726,"high":11911,"low":11682,"close":11885,"volume":38450,"rsi_14":51.06,"sma_20":13068.0,"sma_60":12933.0,"sma_120":13028.67},{"date":"2024-12-24","open":11850,"high":12017,"low":11735,"close":11929,"volume":49198,"rsi_14":51.73,"sma_20":13109.0,"sma_60":12928.83,"sma_120":13029.08},{"date":"2024-12-26","open":12035,"high":12035,"low":11531,"close":11823,"volume":92012,"rsi_14":54.34,"sma_20":13137.0,"sma_60":12931.67,"sma_120":13030.0},{"date":"2024-12-27","open":11796,"high":12004,"low":11724,"close":11823,"volume":46552,"rsi_14":55.24,"sma_20":13131.0,"sma_60":12934.17,"sma_120":13027.92},{"date":"2024-12-30","open":11823,"high":11922,"low":11579,"close":11579,"volume":89569,"rsi_14":58.1,"sma_20":13112.0,"sma_60":12932.17,"sma_120":13024.33},{"date":"2025-01-02","open":11579,"high":11941,"low":11480,"close":11769,"volume":52514,"rsi_14":56.6,"sma_20":13098.0,"sma_60":12932.67,"sma_120":13021.17},{"date":"2025-01-03","open":11859,"high":11859,"low":11588,"close":11606,"volume":46063,"rsi_14":55.97,"sma_20":13073.0,"sma_60":12922.0,"sma_120":13018.5},{"date":"2025-01-06","open":11660,"high":11742,"low":11516,"close":11579,"volume":51257,"rsi_14":54.2,"sma_20":13047.5,"sma_60":12910.83,"sma_120":13013.5},{"date":"2025-01-07","open":11651,"high":11678,"low":11434,"close":11480,"volume":58286,"rsi_14":44.39,"sma_20":13035.0,"sma_60":12897.17,"sma_120":13010.17},{"date":"2025-01-08","open":11480,"high":11480,"low":11317,"close":11425,"volume":59087,"rsi_14":39.5,"sma_20":13038.5,"sma_60":12883.0,"sma_120":13004.67},{"date":"2025-01-09","open":11461,"high":11498,"low":11362,"close":11480,"volume":30307,"rsi_14":18.59,"sma_20":13070.5,"sma_60":12875.5,"sma_120":13000.58},{"date":"2025-01-10","open":11552,"high":11706,"low":11461,"close":11697,"volume":60697,"rsi_14":32.03,"sma_20":13096.0,"sma_60":12874.17,"sma_120":12998.58},{"date":"2025-01-13","open":11751,"high":11868,"low":11633,"close":11850,"volume":52632,"rsi_14":44.17,"sma_20":13136.5,"sma_60":12866.83,"sma_120":12997.83},{"date":"2025-01-14","open":11932,"high":12013,"low":11742,"close":11742,"volume":42377,"rsi_14":43.33,"sma_20":13164.0,"sma_60":12859.83,"sma_120":12996.0},{"date":"2025-01-15","open":11850,"high":12067,"low":11769,"close":12049,"volume":70418,"rsi_14":47.35,"sma_20":13174.0,"sma_60":12863.5,"sma_120":12997.17},{"date":"2025-01-16","open":12148,"high":12148,"low":11886,"close":11886,"volume":45910,"rsi_14":42.68,"sma_20":13161.5,"sma_60":12865.67,"sma_120":12997.42},{"date":"2025-01-17","open":11850,"high":12049,"low":11850,"close":12022,"volume":28828,"rsi_14":48.35,"sma_20":13107.0,"sma_60":12868.17,"sma_120":12998.83},{"date":"2025-01-20","open":12058,"high":12148,"low":11968,"close":12130,"volume":48986,"rsi_14":57.59,"sma_20":13089.5,"sma_60":12876.5,"sma_120":13002.25},{"date":"2025-01-21","open":12130,"high":12157,"low":11986,"close":12094,"volume":34098,"rsi_14":64.18,"sma_20":13091.0,"sma_60":12883.83,"sma_120":13007.5},{"date":"2025-01-22","open":12148,"high":12148,"low":12058,"close":12103,"volume":42256,"rsi_14":60.22,"sma_20":13097.0,"sma_60":12892.83,"sma_120":13014.5},{"date":"2025-01-23","open":12121,"high":12266,"low":11932,"close":11932,"volume":85449,"rsi_14":59.89,"sma_20":13084.5,"sma_60":12897.5,"sma_120":13020.75},{"date":"2025-01-24","open":12067,"high":12185,"low":11959,"close":12176,"volume":39097,"rsi_14":66.02,"sma_20":13083.0,"sma_60":12906.83,"sma_120":13029.92},{"date":"2025-01-31","open":12257,"high":12257,"low":12040,"close":12040,"volume":38965,"rsi_14":64.76,"sma_20":13080.0,"sma_60":12914.17,"sma_120":13035.33},{"date":"2025-02-03","open":12067,"high":12203,"low":11959,"close":12203,"volume":92185,"rsi_14":69.37,"sma_20":13101.0,"sma_60":12922.33,"sma_120":13043.08},{"date":"2025-02-04","open":12203,"high":12402,"low":12148,"close":12347,"volume":56773,"rsi_14":70.69,"sma_20":13143.5,"sma_60":12933.33,"sma_120":13050.25},{"date":"2025-02-05","open":12365,"high":12411,"low":12148,"close":12383,"volume":47977,"rsi_14":67.92,"sma_20":13177.5,"sma_60":12950.33,"sma_120":13056.67},{"date":"2025-02-06","open":12411,"high":12609,"low":12022,"close":12230,"volume":99957,"rsi_14":59.91,"sma_20":13212.0,"sma_60":12969.33,"sma_120":13061.92},{"date":"2025-02-07","open":12230,"high":12447,"low":12176,"close":12356,"volume":48103,"rsi_14":65.89,"sma_20":13255.0,"sma_60":12988.67,"sma_120":13075.75},{"date":"2025-02-10","open":12356,"high":12465,"low":12239,"close":12239,"volume":65744,"rsi_14":55.44,"sma_20":13297.0,"sma_60":13007.67,"sma_120":13085.58},{"date":"2025-02-11","open":12420,"high":12420,"low":12139,"close":12230,"volume":51034,"rsi_14":60.8,"sma_20":13341.5,"sma_60":13025.17,"sma_120":13094.75},{"date":"2025-02-12","open":12230,"high":12411,"low":12176,"close":12221,"volume":55989,"rsi_14":56.79,"sma_20":13382.5,"sma_60":13040.67,"sma_120":13098.75},{"date":"2025-02-13","open":12293,"high":12374,"low":12004,"close":12076,"volume":80543,"rsi_14":48.19,"sma_20":13403.5,"sma_60":13059.0,"sma_120":13101.33},{"date":"2025-02-14","open":12085,"high":12167,"low":11841,"close":12058,"volume":55729,"rsi_14":48.78,"sma_20":13415.0,"sma_60":13080.17,"sma_120":13105.25},{"date":"2025-02-17","open":12058,"high":12275,"low":12058,"close":12203,"volume":43129,"rsi_14":53.07,"sma_20":13440.5,"sma_60":13102.83,"sma_120":13110.42},{"date":"2025-02-18","open":12203,"high":12275,"low":12157,"close":12157,"volume":50934,"rsi_14":57.58,"sma_20":13446.5,"sma_60":13121.83,"sma_120":13113.83},{"date":"2025-02-19","open":12157,"high":12185,"low":11841,"close":11850,"volume":135174,"rsi_14":39.53,"sma_20":13444.5,"sma_60":13131.5,"sma_120":13113.92},{"date":"2025-02-20","open":11959,"high":12013,"low":11841,"close":11941,"volume":63204,"rsi_14":46.71,"sma_20":13440.0,"sma_60":13143.5,"sma_120":13116.67},{"date":"2025-02-21","open":11950,"high":12031,"low":11932,"close":11995,"volume":37955,"rsi_14":42.58,"sma_20":13432.5,"sma_60":13157.83,"sma_120":13117.83},{"date":"2025-02-24","open":11995,"high":12157,"low":11932,"close":12112,"volume":122547,"rsi_14":41.45,"sma_20":13433.5,"sma_60":13173.5,"sma_120":13115.58},{"date":"2025-02-25","open":12112,"high":12248,"low":12067,"close":12194,"volume":58826,"rsi_14":43.31,"sma_20":13438.5,"sma_60":13186.67,"sma_120":13114.08},{"date":"2025-02-26","open":12221,"high":12302,"low":11950,"close":11977,"volume":80170,"rsi_14":41.46,"sma_20":13441.0,"sma_60":13197.83,"sma_120":13109.25},{"date":"2025-02-27","open":11995,"high":12239,"low":11995,"close":12185,"volume":44349,"rsi_14":44.51,"sma_20":13441.5,"sma_60":13211.17,"sma_120":13107.67},{"date":"2025-02-28","open":12148,"high":12329,"low":11751,"close":11751,"volume":328342,"rsi_14":37.02,"sma_20":13425.5,"sma_60":13214.17,"sma_120":13103.5},{"date":"2025-03-04","open":11805,"high":11841,"low":11579,"close":11678,"volume":84831,"rsi_14":35.81,"sma_20":13396.5,"sma_60":13209.5,"sma_120":13098.58},{"date":"2025-03-05","open":11624,"high":11832,"low":11570,"close":11724,"volume":93680,"rsi_14":37.44,"sma_20":13362.0,"sma_60":13205.83,"sma_120":13094.75},{"date":"2025-03-06","open":11724,"high":11787,"low":11498,"close":11787,"volume":78750,"rsi_14":42.38,"sma_20":13329.0,"sma_60":13201.5,"sma_120":13090.0},{"date":"2025-03-07","open":11796,"high":11796,"low":11588,"close":11597,"volume":63187,"rsi_14":38.86,"sma_20":13294.0,"sma_60":13193.0,"sma_120":13084.25},{"date":"2025-03-10","open":11606,"high":11660,"low":11480,"close":11480,"volume":85237,"rsi_14":32.3,"sma_20":13245.5,"sma_60":13182.67,"sma_120":13076.0},{"date":"2025-03-11","open":11416,"high":11525,"low":11245,"close":11471,"volume":76103,"rsi_14":32.88,"sma_20":13203.0,"sma_60":13178.33,"sma_120":13070.08},{"date":"2025-03-12","open":11471,"high":11570,"low":11407,"close":11507,"volume":35965,"rsi_14":40.1,"sma_20":13163.0,"sma_60":13181.0,"sma_120":13066.25},{"date":"2025-03-13","open":11516,"high":11715,"low":11461,"close":11633,"volume":57537,"rsi_14":41.33,"sma_20":13130.5,"sma_60":13194.5,"sma_120":13064.75},{"date":"2025-03-14","open":11579,"high":11814,"low":11525,"close":11751,"volume":62963,"rsi_14":43.35,"sma_20":13112.5,"sma_60":13204.0,"sma_120":13066.0},{"date":"2025-03-17","open":11814,"high":11841,"low":11678,"close":11751,"volume":52726,"rsi_14":39.47,"sma_20":13095.5,"sma_60":13215.67,"sma_120":13065.83},{"date":"2025-03-18","open":11678,"high":11796,"low":11678,"close":11796,"volume":29958,"rsi_14":38.17,"sma_20":13073.0,"sma_60":13225.83,"sma_120":13067.25},{"date":"2025-03-19","open":11796,"high":11922,"low":11742,"close":11841,"volume":49914,"rsi_14":45.51,"sma_20":13055.5,"sma_60":13225.33,"sma_120":13069.17},{"date":"2025-03-20","open":11850,"high":12040,"low":11850,"close":11995,"volume":60861,"rsi_14":43.48,"sma_20":13063.5,"sma_60":13223.17,"sma_120":13070.33},{"date":"2025-03-21","open":12031,"high":12067,"low":11941,"close":12049,"volume":24375,"rsi_14":63.87,"sma_20":13069.5,"sma_60":13205.5,"sma_120":13069.33},{"date":"2025-03-24","open":12067,"high":12112,"low":11986,"close":12049,"volume":37414,"rsi_14":68.47,"sma_20":13072.5,"sma_60":13198.17,"sma_120":13069.08},{"date":"2025-03-25","open":12022,"high":12058,"low":11886,"close":11995,"volume":58157,"rsi_14":63.39,"sma_20":13066.0,"sma_60":13196.83,"sma_120":13067.5},{"date":"2025-03-26","open":11922,"high":12022,"low":11823,"close":11841,"volume":45170,"rsi_14":52.46,"sma_20":13046.5,"sma_60":13194.0,"sma_120":13064.92},{"date":"2025-03-27","open":11850,"high":11868,"low":11814,"close":11850,"volume":30089,"rsi_14":63.73,"sma_20":13039.5,"sma_60":13188.33,"sma_120":13060.67},{"date":"2025-03-28","open":12118,"high":12165,"low":11859,"close":12118,"volume":98618,"rsi_14":72.22,"sma_20":13020.5,"sma_60":13181.67,"sma_120":13055.25},{"date":"2025-03-31","open":12109,"high":12109,"low":11943,"close":11970,"volume":48035,"rsi_14":61.9,"sma_20":13017.5,"sma_60":13174.33,"sma_120":13053.0},{"date":"2025-04-01","open":11970,"high":12322,"low":11943,"close":12322,"volume":31889,"rsi_14":71.22,"sma_20":13037.5,"sma_60":13178.33,"sma_120":13056.25},{"date":"2025-04-02","open":12285,"high":12285,"low":11970,"close":12155,"volume":70338,"rsi_14":59.44,"sma_20":13046.0,"sma_60":13183.83,"sma_120":13058.0},{"date":"2025-04-03","open":12165,"high":12211,"low":11998,"close":12155,"volume":90371,"rsi_14":55.38,"sma_20":13051.0,"sma_60":13185.83,"sma_120":13059.25},{"date":"2025-04-04","open":12146,"high":12627,"low":12063,"close":12627,"volume":137516,"rsi_14":67.96,"sma_20":13092.0,"sma_60":13199.33,"sma_120":13060.67},{"date":"2025-04-07","open":12618,"high":12618,"low":12054,"close":12192,"volume":110031,"rsi_14":52.91,"sma_20":13116.0,"sma_60":13205.5,"sma_120":13058.17},{"date":"2025-04-08","open":12109,"high":12322,"low":12109,"close":12128,"volume":53718,"rsi_14":50.22,"sma_20":13137.0,"sma_60":13212.33,"sma_120":13054.75},{"date":"2025-04-09","open":12017,"high":12257,"low":11952,"close":12100,"volume":37991,"rsi_14":45.5,"sma_20":13154.5,"sma_60":13219.67,"sma_120":13051.33},{"date":"2025-04-10","open":12211,"high":12322,"low":12128,"close":12276,"volume":33657,"rsi_14":48.66,"sma_20":13174.5,"sma_60":13229.17,"sma_120":13052.33},{"date":"2025-04-11","open":12377,"high":12609,"low":12229,"close":12609,"volume":65141,"rsi_14":55.77,"sma_20":13206.0,"sma_60":13240.67,"sma_120":13057.42},{"date":"2025-04-14","open":12516,"high":12590,"low":12387,"close":12488,"volume":32645,"rsi_14":54.31,"sma_20":13231.0,"sma_60":13247.17,"sma_120":13057.0},{"date":"2025-04-15","open":12488,"high":12646,"low":12488,"close":12627,"volume":57630,"rsi_14":60.38,"sma_20":13261.0,"sma_60":13258.17,"sma_120":13059.0},{"date":"2025-04-16","open":12655,"high":12701,"low":12535,"close":12618,"volume":50778,"rsi_14":60.0,"sma_20":13288.0,"sma_60":13263.33,"sma_120":13063.42},{"date":"2025-04-17","open":12599,"high":12720,"low":12599,"close":12655,"volume":26494,"rsi_14":60.82,"sma_20":13308.5,"sma_60":13272.17,"sma_120":13068.92},{"date":"2025-04-18","open":12710,"high":12757,"low":12599,"close":12757,"volume":37510,"rsi_14":66.16,"sma_20":13331.5,"sma_60":13280.33,"sma_120":13074.25},{"date":"2025-04-21","open":12757,"high":12821,"low":12618,"close":12821,"volume":41735,"rsi_14":61.64,"sma_20":13358.0,"sma_60":13287.67,"sma_120":13082.08},{"date":"2025-04-22","open":12831,"high":12831,"low":12525,"close":12794,"volume":59921,"rsi_14":65.9,"sma_20":13386.0,"sma_60":13295.17,"sma_120":13089.5},{"date":"2025-04-23","open":12942,"high":12942,"low":12646,"close":12710,"volume":21921,"rsi_14":63.27,"sma_20":13418.0,"sma_60":13301.0,"sma_120":13096.92},{"date":"2025-04-24","open":12766,"high":12886,"low":12636,"close":12812,"volume":68193,"rsi_14":55.38,"sma_20":13455.0,"sma_60":13311.83,"sma_120":13104.67},{"date":"2025-04-25","open":12905,"high":12914,"low":12747,"close":12831,"volume":38981,"rsi_14":74.47,"sma_20":13493.5,"sma_60":13318.5,"sma_120":13112.67},{"date":"2025-04-28","open":12923,"high":12923,"low":12794,"close":12877,"volume":55932,"rsi_14":79.14,"sma_20":13542.5,"sma_60":13328.5,"sma_120":13121.33},{"date":"2025-04-29","open":12858,"high":12951,"low":12812,"close":12951,"volume":42773,"rsi_14":81.94,"sma_20":13576.5,"sma_60":13336.83,"sma_120":13129.58},{"date":"2025-04-30","open":12960,"high":13016,"low":12812,"close":12951,"volume":58827,"rsi_14":79.2,"sma_20":13619.5,"sma_60":13342.5,"sma_120":13137.92},{"date":"2025-05-02","open":12997,"high":13034,"low":12886,"close":13016,"volume":37804,"rsi_14":72.92,"sma_20":13666.0,"sma_60":13348.67,"sma_120":13149.5},{"date":"2025-05-07","open":12988,"high":12997,"low":12840,"close":12988,"volume":55715,"rsi_14":81.4,"sma_20":13685.5,"sma_60":13357.17,"sma_120":13163.25},{"date":"2025-05-08","open":13007,"high":13007,"low":12766,"close":12840,"volume":52620,"rsi_14":63.22,"sma_20":13720.5,"sma_60":13360.67,"sma_120":13174.67},{"date":"2025-05-09","open":12821,"high":12895,"low":12766,"close":12849,"volume":75604,"rsi_14":64.37,"sma_20":13759.5,"sma_60":13366.5,"sma_120":13187.08},{"date":"2025-05-12","open":12784,"high":13164,"low":12784,"close":13090,"volume":108257,"rsi_14":71.56,"sma_20":13813.0,"sma_60":13376.83,"sma_120":13201.0},{"date":"2025-05-13","open":13192,"high":13192,"low":12877,"close":13044,"volume":74423,"rsi_14":65.05,"sma_20":13854.5,"sma_60":13386.5,"sma_120":13213.58},{"date":"2025-05-14","open":13108,"high":13182,"low":12988,"close":13136,"volume":84702,"rsi_14":66.04,"sma_20":13883.0,"sma_60":13400.5,"sma_120":13229.75},{"date":"2025-05-15","open":13247,"high":13386,"low":13090,"close":13247,"volume":95337,"rsi_14":71.3,"sma_20":13924.0,"sma_60":13416.83,"sma_120":13248.5},{"date":"2025-05-16","open":13386,"high":13386,"low":13025,"close":13367,"volume":125187,"rsi_14":79.83,"sma_20":13964.0,"sma_60":13432.67,"sma_120":13267.75},{"date":"2025-05-19","open":13358,"high":13367,"low":13062,"close":13210,"volume":85670,"rsi_14":67.2,"sma_20":13996.0,"sma_60":13446.5,"sma_120":13284.17},{"date":"2025-05-20","open":13155,"high":13349,"low":13155,"close":13340,"volume":54616,"rsi_14":70.07,"sma_20":14033.0,"sma_60":13468.33,"sma_120":13299.92},{"date":"2025-05-21","open":13321,"high":13321,"low":13053,"close":13164,"volume":79272,"rsi_14":60.26,"sma_20":14055.0,"sma_60":13485.33,"sma_120":13314.42},{"date":"2025-05-22","open":13127,"high":13321,"low":13127,"close":13229,"volume":45881,"rsi_14":60.0,"sma_20":14077.0,"sma_60":13502.5,"sma_120":13330.17},{"date":"2025-05-23","open":13229,"high":13950,"low":13155,"close":13793,"volume":187671,"rsi_14":71.56,"sma_20":14131.0,"sma_60":13527.67,"sma_120":13350.58},{"date":"2025-05-26","open":13765,"high":13969,"low":13525,"close":13950,"volume":112153,"rsi_14":72.85,"sma_20":14198.0,"sma_60":13554.17,"sma_120":13370.42},{"date":"2025-05-27","open":13885,"high":14154,"low":13839,"close":14024,"volume":94101,"rsi_14":74.78,"sma_20":14263.5,"sma_60":13586.0,"sma_120":13391.92},{"date":"2025-05-28","open":14107,"high":14265,"low":13969,"close":14043,"volume":60381,"rsi_14":80.66,"sma_20":14329.0,"sma_60":13614.33,"sma_120":13412.75},{"date":"2025-05-29","open":14061,"high":14366,"low":14061,"close":14098,"volume":85167,"rsi_14":81.11,"sma_20":14395.0,"sma_60":13651.67,"sma_120":13432.92},{"date":"2025-05-30","open":14052,"high":14255,"low":13895,"close":13959,"volume":96622,"rsi_14":72.82,"sma_20":14449.5,"sma_60":13687.83,"sma_120":13448.67},{"date":"2025-06-02","open":13959,"high":14514,"low":13932,"close":14209,"volume":158443,"rsi_14":77.63,"sma_20":14517.5,"sma_60":13727.67,"sma_120":13466.75},{"date":"2025-06-04","open":14625,"high":15032,"low":14524,"close":14931,"volume":265966,"rsi_14":82.77,"sma_20":14621.0,"sma_60":13779.33,"sma_120":13490.42},{"date":"2025-06-05","open":15097,"high":15106,"low":14625,"close":14736,"volume":233285,"rsi_14":76.39,"sma_20":14715.5,"sma_60":13831.0,"sma_120":13512.0},{"date":"2025-06-09","open":14736,"high":14847,"low":14450,"close":14570,"volume":237939,"rsi_14":70.97,"sma_20":14809.0,"sma_60":13881.83,"sma_120":13532.25},{"date":"2025-06-10","open":14524,"high":14524,"low":14154,"close":14505,"volume":233314,"rsi_14":73.33,"sma_20":14898.5,"sma_60":13931.67,"sma_120":13555.0},{"date":"2025-06-11","open":14468,"high":14847,"low":14348,"close":14773,"volume":179782,"rsi_14":74.6,"sma_20":14989.5,"sma_60":13985.67,"sma_120":13583.33},{"date":"2025-06-12","open":14875,"high":15199,"low":14810,"close":14912,"volume":271918,"rsi_14":80.39,"sma_20":15090.5,"sma_60":14039.83,"sma_120":13617.17},{"date":"2025-06-13","open":14986,"high":15069,"low":14487,"close":14792,"volume":257119,"rsi_14":76.66,"sma_20":15180.0,"sma_60":14089.67,"sma_120":13646.83},{"date":"2025-06-16","open":14653,"high":15014,"low":13774,"close":14043,"volume":999388,"rsi_14":54.01,"sma_20":15223.0,"sma_60":14126.0,"sma_120":13670.83},{"date":"2025-06-17","open":14107,"high":14218,"low":12618,"close":12849,"volume":1854394,"rsi_14":36.75,"sma_20":15195.0,"sma_60":14140.0,"sma_120":13682.92},{"date":"2025-06-18","open":13155,"high":13256,"low":12757,"close":12868,"volume":948615,"rsi_14":35.89,"sma_20":15176.5,"sma_60":14153.5,"sma_120":13689.42},{"date":"2025-06-19","open":12970,"high":13765,"low":12933,"close":13728,"volume":666144,"rsi_14":46.82,"sma_20":15197.5,"sma_60":14179.67,"sma_120":13701.42},{"date":"2025-06-20","open":13571,"high":14191,"low":13478,"close":13969,"volume":340971,"rsi_14":48.74,"sma_20":15241.0,"sma_60":14209.17,"sma_120":13707.33},{"date":"2025-06-23","open":13876,"high":14191,"low":13700,"close":14107,"volume":215843,"rsi_14":51.44,"sma_20":15288.5,"sma_60":14241.17,"sma_120":13719.67},{"date":"2025-06-24","open":14098,"high":14218,"low":13941,"close":14209,"volume":180729,"rsi_14":50.0,"sma_20":15311.0,"sma_60":14276.0,"sma_120":13736.42},{"date":"2025-06-25","open":14218,"high":14431,"low":14191,"close":14348,"volume":206675,"rsi_14":43.37,"sma_20":15332.5,"sma_60":14316.17,"sma_120":13755.08},{"date":"2025-06-26","open":14348,"high":14644,"low":14163,"close":14598,"volume":231693,"rsi_14":48.44,"sma_20":15363.5,"sma_60":14360.67,"sma_120":13774.5},{"date":"2025-06-27","open":14626,"high":14758,"low":14164,"close":14315,"volume":157936,"rsi_14":44.55,"sma_20":15363.5,"sma_60":14395.33,"sma_120":13788.5},{"date":"2025-06-30","open":14315,"high":14418,"low":14192,"close":14409,"volume":92124,"rsi_14":46.2,"sma_20":15365.5,"sma_60":14434.33,"sma_120":13804.33},{"date":"2025-07-01","open":14362,"high":14598,"low":14249,"close":14258,"volume":164406,"rsi_14":41.72,"sma_20":15367.0,"sma_60":14464.33,"sma_120":13821.33},{"date":"2025-07-02","open":14315,"high":14503,"low":14173,"close":14409,"volume":130861,"rsi_14":41.83,"sma_20":15363.0,"sma_60":14500.0,"sma_120":13841.92},{"date":"2025-07-03","open":14560,"high":14598,"low":14343,"close":14560,"volume":113640,"rsi_14":44.68,"sma_20":15328.0,"sma_60":14538.33,"sma_120":13862.08},{"date":"2025-07-04","open":14701,"high":14739,"low":14484,"close":14588,"volume":188429,"rsi_14":53.3,"sma_20":15305.0,"sma_60":14568.67,"sma_120":13884.0},{"date":"2025-07-07","open":14569,"high":14871,"low":14437,"close":14635,"volume":91990,"rsi_14":75.87,"sma_20":15293.5,"sma_60":14607.67,"sma_120":13906.58},{"date":"2025-07-08","open":14758,"high":14758,"low":14428,"close":14626,"volume":116651,"rsi_14":75.48,"sma_20":15285.0,"sma_60":14647.67,"sma_120":13930.0},{"date":"2025-07-09","open":14730,"high":14739,"low":14532,"close":14673,"volume":118118,"rsi_14":65.93,"sma_20":15264.5,"sma_60":14689.0,"sma_120":13954.33},{"date":"2025-07-10","open":14739,"high":14871,"low":14673,"close":14871,"volume":88108,"rsi_14":65.16,"sma_20":15247.0,"sma_60":14730.67,"sma_120":13979.92},{"date":"2025-07-11","open":14899,"high":15418,"low":14824,"close":15097,"volume":190501,"rsi_14":66.52,"sma_20":15248.0,"sma_60":14770.33,"sma_120":14005.5},{"date":"2025-07-14","open":15138,"high":16075,"low":15100,"close":16009,"volume":318619,"rsi_14":76.38,"sma_20":15343.0,"sma_60":14830.0,"sma_120":14038.58},{"date":"2025-07-15","open":16000,"high":16131,"low":15447,"close":15831,"volume":172006,"rsi_14":70.91,"sma_20":15493.0,"sma_60":14884.0,"sma_120":14071.08},{"date":"2025-07-16","open":15934,"high":15934,"low":15428,"close":15587,"volume":123057,"rsi_14":62.92,"sma_20":15629.0,"sma_60":14933.83,"sma_120":14098.58},{"date":"2025-07-17","open":15728,"high":15728,"low":15259,"close":15353,"volume":139578,"rsi_14":70.41,"sma_20":15706.0,"sma_60":14978.83,"sma_120":14125.5},{"date":"2025-07-18","open":15391,"high":15513,"low":15128,"close":15419,"volume":87735,"rsi_14":70.1,"sma_20":15773.5,"sma_60":15023.17,"sma_120":14151.75},{"date":"2025-07-21","open":15466,"high":15531,"low":15222,"close":15400,"volume":84119,"rsi_14":73.65,"sma_20":15832.5,"sma_60":15066.0,"sma_120":14176.83},{"date":"2025-07-22","open":15559,"high":15559,"low":15091,"close":15203,"volume":70587,"rsi_14":66.67,"sma_20":15875.5,"sma_60":15105.83,"sma_120":14200.5},{"date":"2025-07-23","open":15109,"high":15297,"low":15025,"close":15147,"volume":112489,"rsi_14":63.24,"sma_20":15908.0,"sma_60":15146.17,"sma_120":14223.58},{"date":"2025-07-24","open":15091,"high":15278,"low":14988,"close":15100,"volume":67215,"rsi_14":61.68,"sma_20":15924.5,"sma_60":15183.83,"sma_120":14247.83},{"date":"2025-07-25","open":15231,"high":15231,"low":14772,"close":14791,"volume":91771,"rsi_14":54.3,"sma_20":15954.5,"sma_60":15215.67,"sma_120":14267.08},{"date":"2025-07-28","open":14856,"high":14894,"low":14303,"close":14519,"volume":125356,"rsi_14":49.7,"sma_20":15965.0,"sma_60":15241.83,"sma_120":14285.17},{"date":"2025-07-29","open":14669,"high":14772,"low":14341,"close":14772,"volume":96374,"rsi_14":52.84,"sma_20":15997.0,"sma_60":15271.17,"sma_120":14304.0},{"date":"2025-07-30","open":14791,"high":14800,"low":14603,"close":14622,"volume":63988,"rsi_14":47.55,"sma_20":16013.0,"sma_60":15297.83,"sma_120":14320.17},{"date":"2025-07-31","open":14810,"high":14988,"low":14622,"close":14866,"volume":78930,"rsi_14":47.85,"sma_20":16034.0,"sma_60":15327.67,"sma_120":14338.17},{"date":"2025-08-01","open":14922,"high":14922,"low":14463,"close":14510,"volume":89140,"rsi_14":21.43,"sma_20":16034.5,"sma_60":15351.67,"sma_120":14354.42},{"date":"2025-08-04","open":14510,"high":14772,"low":14406,"close":14622,"volume":90937,"rsi_14":26.37,"sma_20":16038.5,"sma_60":15380.33,"sma_120":14370.5},{"date":"2025-08-05","open":14622,"high":14744,"low":14275,"close":14650,"volume":85102,"rsi_14":30.0,"sma_20":16044.5,"sma_60":15409.33,"sma_120":14387.92},{"date":"2025-08-06","open":14725,"high":14744,"low":14538,"close":14735,"volume":74631,"rsi_14":35.9,"sma_20":16052.5,"sma_60":15435.5,"sma_120":14406.17},{"date":"2025-08-07","open":14772,"high":14903,"low":14538,"close":14706,"volume":92038,"rsi_14":33.48,"sma_20":16048.5,"sma_60":15462.0,"sma_120":14424.25},{"date":"2025-08-08","open":14716,"high":14716,"low":14331,"close":14435,"volume":125760,"rsi_14":29.96,"sma_20":16018.0,"sma_60":15482.0,"sma_120":14441.25},{"date":"2025-08-11","open":14528,"high":14528,"low":14135,"close":14313,"volume":119836,"rsi_14":30.92,"sma_20":15927.5,"sma_60":15497.83,"sma_120":14457.33},{"date":"2025-08-12","open":14341,"high":14406,"low":14107,"close":14238,"volume":136279,"rsi_14":30.68,"sma_20":15842.5,"sma_60":15510.17,"sma_120":14471.42},{"date":"2025-08-13","open":14341,"high":14341,"low":14050,"close":14200,"volume":55484,"rsi_14":30.8,"sma_20":15768.5,"sma_60":15524.67,"sma_120":14485.58},{"date":"2025-08-14","open":14210,"high":14303,"low":14135,"close":14153,"volume":41532,"rsi_14":34.68,"sma_20":15704.5,"sma_60":15536.0,"sma_120":14502.17},{"date":"2025-08-18","open":14331,"high":15053,"low":14135,"close":14153,"volume":54141,"rsi_14":39.9,"sma_20":15637.0,"sma_60":15550.5,"sma_120":14517.92},{"date":"2025-08-19","open":14153,"high":14210,"low":14060,"close":14088,"volume":41589,"rsi_14":28.9,"sma_20":15567.0,"sma_60":15562.67,"sma_120":14532.58},{"date":"2025-08-20","open":14060,"high":14238,"low":13891,"close":14210,"volume":75042,"rsi_14":37.06,"sma_20":15514.0,"sma_60":15566.83,"sma_120":14547.25},{"date":"2025-08-21","open":14238,"high":14266,"low":14116,"close":14144,"volume":58258,"rsi_14":24.5,"sma_20":15460.5,"sma_60":15567.0,"sma_120":14560.58},{"date":"2025-08-22","open":14200,"high":14566,"low":14153,"close":14547,"volume":91599,"rsi_14":51.28,"sma_20":15431.0,"sma_60":15573.0,"sma_120":14579.5},{"date":"2025-08-25","open":14556,"high":14744,"low":14547,"close":14613,"volume":65380,"rsi_14":49.67,"sma_20":15421.5,"sma_60":15579.83,"sma_120":14597.08},{"date":"2025-08-26","open":14613,"high":14903,"low":14613,"close":14772,"volume":78628,"rsi_14":53.94,"sma_20":15435.0,"sma_60":15588.5,"sma_120":14620.08},{"date":"2025-08-27","open":14866,"high":14866,"low":14153,"close":14800,"volume":49328,"rsi_14":52.2,"sma_20":15436.5,"sma_60":15600.17,"sma_120":14644.0},{"date":"2025-08-28","open":14810,"high":14847,"low":14725,"close":14772,"volume":40162,"rsi_14":52.2,"sma_20":15444.5,"sma_60":15606.83,"sma_120":14667.25},{"date":"2025-08-29","open":14810,"high":14922,"low":14781,"close":14903,"volume":55027,"rsi_14":67.36,"sma_20":15446.5,"sma_60":15602.83,"sma_120":14691.08},{"date":"2025-09-01","open":14903,"high":14978,"low":14791,"close":14894,"volume":56664,"rsi_14":73.48,"sma_20":15467.0,"sma_60":15602.17,"sma_120":14716.58},{"date":"2025-09-02","open":14913,"high":14913,"low":14594,"close":14678,"volume":48163,"rsi_14":65.99,"sma_20":15470.0,"sma_60":15600.67,"sma_120":14741.25},{"date":"2025-09-03","open":14660,"high":14791,"low":14660,"close":14697,"volume":25692,"rsi_14":68.28,"sma_20":15472.5,"sma_60":15600.67,"sma_120":14766.17},{"date":"2025-09-04","open":14735,"high":14997,"low":14735,"close":14885,"volume":75005,"rsi_14":74.38,"sma_20":15480.5,"sma_60":15599.17,"sma_120":14792.42},{"date":"2025-09-05","open":14959,"high":15147,"low":14913,"close":15072,"volume":66098,"rsi_14":77.22,"sma_20":15500.0,"sma_60":15598.5,"sma_120":14819.17},{"date":"2025-09-08","open":15194,"high":15194,"low":14931,"close":15100,"volume":52455,"rsi_14":80.68,"sma_20":15535.5,"sma_60":15600.5,"sma_120":14845.08},{"date":"2025-09-09","open":15138,"high":15250,"low":15044,"close":15194,"volume":49732,"rsi_14":80.35,"sma_20":15582.5,"sma_60":15617.67,"sma_120":14871.83},{"date":"2025-09-10","open":15213,"high":15316,"low":15156,"close":15194,"volume":50478,"rsi_14":83.73,"sma_20":15633.5,"sma_60":15656.33,"sma_120":14898.17},{"date":"2025-09-11","open":15278,"high":15288,"low":15006,"close":15156,"volume":57635,"rsi_14":75.59,"sma_20":15684.5,"sma_60":15694.0,"sma_120":14923.75},{"date":"2025-09-12","open":15222,"high":15278,"low":15119,"close":15222,"volume":35166,"rsi_14":75.59,"sma_20":15741.5,"sma_60":15717.33,"sma_120":14948.5},{"date":"2025-09-15","open":15231,"high":15297,"low":15138,"close":15175,"volume":44048,"rsi_14":68.7,"sma_20":15796.0,"sma_60":15735.5,"sma_120":14972.33},{"date":"2025-09-16","open":15184,"high":15241,"low":14969,"close":15063,"volume":53861,"rsi_14":61.29,"sma_20":15848.0,"sma_60":15749.17,"sma_120":14995.17},{"date":"2025-09-17","open":15109,"high":15231,"low":14950,"close":15044,"volume":51512,"rsi_14":61.79,"sma_20":15892.5,"sma_60":15760.67,"sma_120":15018.33},{"date":"2025-09-18","open":15090,"high":15118,"low":14876,"close":14997,"volume":67599,"rsi_14":57.27,"sma_20":15941.0,"sma_60":15769.83,"sma_120":15043.0},{"date":"2025-09-19","open":16040,"high":16080,"low":15850,"close":15990,"volume":40267,"rsi_14":54.31,"sma_20":15964.5,"sma_60":15773.33,"sma_120":15067.0},{"date":"2025-09-22","open":14969,"high":15034,"low":14913,"close":15025,"volume":48615,"rsi_14":69.07,"sma_20":15986.5,"sma_60":15787.5,"sma_120":15091.42},{"date":"2025-09-23","open":14997,"high":15034,"low":14838,"close":14913,"volume":91587,"rsi_14":60.75,"sma_20":15994.0,"sma_60":15798.0,"sma_120":15116.17},{"date":"2025-09-24","open":14931,"high":14969,"low":14838,"close":14969,"volume":44836,"rsi_14":54.84,"sma_20":16003.0,"sma_60":15812.17,"sma_120":15138.25},{"date":"2025-09-25","open":14978,"high":15034,"low":14922,"close":14969,"volume":32419,"rsi_14":42.47,"sma_20":16013.5,"sma_60":15823.67,"sma_120":15161.83},{"date":"2025-09-26","open":14997,"high":15119,"low":14913,"close":15006,"volume":83841,"rsi_14":43.24,"sma_20":16019.0,"sma_60":15833.17,"sma_120":15185.75},{"date":"2025-09-29","open":15245,"high":15245,"low":14777,"close":14949,"volume":124638,"rsi_14":22.0,"sma_20":16007.0,"sma_60":15836.17,"sma_120":15202.42},{"date":"2025-09-30","open":14997,"high":15092,"low":14748,"close":14911,"volume":77940,"rsi_14":21.15,"sma_20":16004.5,"sma_60":15837.67,"sma_120":15222.67},{"date":"2025-10-01","open":14844,"high":14987,"low":14662,"close":14710,"volume":65490,"rsi_14":18.18,"sma_20":15990.5,"sma_60":15835.83,"sma_120":15241.75},{"date":"2025-10-02","open":14844,"high":14844,"low":14643,"close":14662,"volume":62674,"rsi_14":12.2,"sma_20":15962.0,"sma_60":15831.67,"sma_120":15260.33},{"date":"2025-10-10","open":14672,"high":14748,"low":14405,"close":14748,"volume":79138,"rsi_14":21.37,"sma_20":15930.0,"sma_60":15826.17,"sma_120":15278.42},{"date":"2025-10-13","open":14519,"high":14672,"low":14500,"close":14643,"volume":60379,"rsi_14":21.54,"sma_20":15891.0,"sma_60":15814.83,"sma_120":15292.58},{"date":"2025-10-14","open":14758,"high":14806,"low":14328,"close":14452,"volume":66008,"rsi_14":18.92,"sma_20":15837.0,"sma_60":15782.33,"sma_120":15306.17},{"date":"2025-10-15","open":14605,"high":14662,"low":14443,"close":14662,"volume":100743,"rsi_14":28.99,"sma_20":15794.0,"sma_60":15756.67,"sma_120":15320.33},{"date":"2025-10-16","open":14672,"high":14758,"low":14500,"close":14510,"volume":76148,"rsi_14":27.53,"sma_20":15745.0,"sma_60":15732.67,"sma_120":15333.25},{"date":"2025-10-17","open":14567,"high":14586,"low":14443,"close":14586,"volume":62544,"rsi_14":29.12,"sma_20":15696.5,"sma_60":15714.17,"sma_120":15346.5},{"date":"2025-10-20","open":14577,"high":14634,"low":14452,"close":14615,"volume":45313,"rsi_14":32.37,"sma_20":15652.0,"sma_60":15695.0,"sma_120":15359.08},{"date":"2025-10-21","open":14634,"high":14701,"low":14414,"close":14471,"volume":96316,"rsi_14":27.47,"sma_20":15606.0,"sma_60":15673.67,"sma_120":15369.83},{"date":"2025-10-22","open":14567,"high":14567,"low":14385,"close":14557,"volume":58128,"rsi_14":30.89,"sma_20":15565.5,"sma_60":15657.33,"sma_120":15381.58},{"date":"2025-10-23","open":14586,"high":14854,"low":14519,"close":14729,"volume":88030,"rsi_14":35.61,"sma_20":15533.5,"sma_60":15645.0,"sma_120":15395.58},{"date":"2025-10-24","open":14777,"high":14796,"low":14462,"close":14710,"volume":91526,"rsi_14":42.69,"sma_20":15504.0,"sma_60":15633.17,"sma_120":15408.5},{"date":"2025-10-27","open":14519,"high":14710,"low":14338,"close":14500,"volume":168805,"rsi_14":38.62,"sma_20":15461.5,"sma_60":15623.17,"sma_120":15419.42},{"date":"2025-10-28","open":14471,"high":14519,"low":14405,"close":14424,"volume":57616,"rsi_14":41.48,"sma_20":15421.0,"sma_60":15616.67,"sma_120":15429.25},{"date":"2025-10-29","open":14500,"high":14500,"low":14290,"close":14443,"volume":108535,"rsi_14":44.38,"sma_20":15378.5,"sma_60":15606.0,"sma_120":15438.58},{"date":"2025-10-30","open":14443,"high":14471,"low":14214,"close":14242,"volume":70374,"rsi_14":35.03,"sma_20":15325.5,"sma_60":15594.5,"sma_120":15446.17},{"date":"2025-10-31","open":14328,"high":14510,"low":14233,"close":14471,"volume":80704,"rsi_14":45.26,"sma_20":15282.5,"sma_60":15582.67,"sma_120":15455.17},{"date":"2025-11-03","open":14500,"high":14500,"low":14261,"close":14280,"volume":73909,"rsi_14":45.26,"sma_20":15247.5,"sma_60":15573.83,"sma_120":15462.75},{"date":"2025-11-04","open":14376,"high":14376,"low":14194,"close":14300,"volume":117310,"rsi_14":38.82,"sma_20":15215.5,"sma_60":15563.33,"sma_120":15471.83},{"date":"2025-11-05","open":14280,"high":14290,"low":13937,"close":14214,"volume":126392,"rsi_14":40.49,"sma_20":15189.5,"sma_60":15550.83,"sma_120":15480.08},{"date":"2025-11-06","open":14309,"high":14758,"low":14214,"close":14662,"volume":219067,"rsi_14":51.98,"sma_20":15191.5,"sma_60":15544.67,"sma_120":15490.08},{"date":"2025-11-07","open":14548,"high":14615,"low":14366,"close":14452,"volume":74008,"rsi_14":46.15,"sma_20":15176.0,"sma_60":15535.33,"sma_120":15498.67},{"date":"2025-11-10","open":14624,"high":15083,"low":14452,"close":15064,"volume":135834,"rsi_14":61.48,"sma_20":15198.0,"sma_60":15541.5,"sma_120":15511.75},{"date":"2025-11-11","open":15054,"high":15054,"low":14643,"close":14768,"volume":95353,"rsi_14":53.77,"sma_20":15214.5,"sma_60":15544.67,"sma_120":15521.25},{"date":"2025-11-12","open":14825,"high":15025,"low":14739,"close":15025,"volume":85750,"rsi_14":55.15,"sma_20":15233.5,"sma_60":15553.67,"sma_120":15531.92},{"date":"2025-11-13","open":15025,"high":15092,"low":14911,"close":15035,"volume":65700,"rsi_14":55.67,"sma_20":15261.0,"sma_60":15563.5,"sma_120":15544.08},{"date":"2025-11-14","open":14892,"high":15092,"low":14815,"close":14949,"volume":107030,"rsi_14":58.19,"sma_20":15280.0,"sma_60":15572.67,"sma_120":15554.33},{"date":"2025-11-17","open":14959,"high":15016,"low":14634,"close":15016,"volume":67356,"rsi_14":60.84,"sma_20":15301.0,"sma_60":15583.0,"sma_120":15566.75},{"date":"2025-11-18","open":14949,"high":15064,"low":14586,"close":14615,"volume":77164,"rsi_14":52.76,"sma_20":15308.5,"sma_60":15587.5,"sma_120":15575.08},{"date":"2025-11-19","open":14758,"high":15121,"low":14682,"close":14949,"volume":116594,"rsi_14":60.88,"sma_20":15329.0,"sma_60":15595.67,"sma_120":15581.25},{"date":"2025-11-20","open":15035,"high":15111,"low":14863,"close":14901,"volume":65368,"rsi_14":57.01,"sma_20":15338.0,"sma_60":15604.17,"sma_120":15585.58},{"date":"2025-11-21","open":14854,"high":14939,"low":14701,"close":14930,"volume":65394,"rsi_14":61.18,"sma_20":15349.5,"sma_60":15606.0,"sma_120":15589.5},{"date":"2025-11-24","open":14997,"high":15274,"low":14911,"close":15255,"volume":86004,"rsi_14":64.88,"sma_20":15389.0,"sma_60":15612.33,"sma_120":15596.08},{"date":"2025-11-25","open":15274,"high":15360,"low":15178,"close":15283,"volume":74373,"rsi_14":66.97,"sma_20":15434.0,"sma_60":15616.33,"sma_120":15602.42},{"date":"2025-11-26","open":15312,"high":15455,"low":15274,"close":15446,"volume":74813,"rsi_14":63.67,"sma_20":15486.5,"sma_60":15622.67,"sma_120":15611.42},{"date":"2025-11-27","open":15503,"high":15904,"low":15446,"close":15494,"volume":84179,"rsi_14":69.26,"sma_20":15552.0,"sma_60":15630.33,"sma_120":15618.58},{"date":"2025-11-28","open":15532,"high":15618,"low":15312,"close":15474,"volume":63403,"rsi_14":59.73,"sma_20":15604.5,"sma_60":15635.33,"sma_120":15619.08},{"date":"2025-12-01","open":15570,"high":15742,"low":15532,"close":15618,"volume":60801,"rsi_14":71.71,"sma_20":15674.5,"sma_60":15643.0,"sma_120":15622.58},{"date":"2025-12-02","open":15751,"high":15952,"low":15608,"close":15847,"volume":92797,"rsi_14":71.29,"sma_20":15755.5,"sma_60":15658.5,"sma_120":15629.58},{"date":"2025-12-03","open":15914,"high":16134,"low":15876,"close":16095,"volume":82836,"rsi_14":74.45,"sma_20":15854.0,"sma_60":15678.0,"sma_120":15639.33},{"date":"2025-12-04","open":16086,"high":16095,"low":15866,"close":15971,"volume":55092,"rsi_14":73.16,"sma_20":15922.5,"sma_60":15692.0,"sma_120":15645.58},{"date":"2025-12-05","open":15942,"high":15952,"low":15608,"close":15933,"volume":53741,"rsi_14":71.05,"sma_20":16000.0,"sma_60":15702.0,"sma_120":15650.25},{"date":"2025-12-08","open":15933,"high":16000,"low":15283,"close":15923,"volume":87242,"rsi_14":86.63,"sma_20":16045.0,"sma_60":15711.33,"sma_120":15655.92},{"date":"2025-12-09","open":15952,"high":16172,"low":15771,"close":16143,"volume":103067,"rsi_14":85.71,"sma_20":16117.0,"sma_60":15722.83,"sma_120":15670.25},{"date":"2025-12-10","open":16210,"high":16210,"low":15942,"close":15942,"volume":51088,"rsi_14":78.53,"sma_20":16165.0,"sma_60":15730.83,"sma_120":15693.58},{"date":"2025-12-11","open":16000,"high":16028,"low":15704,"close":15952,"volume":98200,"rsi_14":78.31,"sma_20":16213.0,"sma_60":15739.67,"sma_120":15716.83},{"date":"2025-12-12","open":16048,"high":16048,"low":15837,"close":16019,"volume":50814,"rsi_14":74.69,"sma_20":16269.0,"sma_60":15748.5,"sma_120":15732.92},{"date":"2025-12-15","open":16019,"high":16067,"low":15876,"close":15885,"volume":44742,"rsi_14":68.21,"sma_20":16314.5,"sma_60":15755.83,"sma_120":15745.67},{"date":"2025-12-16","open":15885,"high":15933,"low":15637,"close":15895,"volume":135734,"rsi_14":64.97,"sma_20":16381.5,"sma_60":15765.33,"sma_120":15757.25},{"date":"2025-12-17","open":15914,"high":16095,"low":15828,"close":15942,"volume":53434,"rsi_14":64.97,"sma_20":16433.5,"sma_60":15776.0,"sma_120":15768.33},{"date":"2025-12-18","open":15704,"high":15952,"low":15704,"close":15904,"volume":44909,"rsi_14":64.15,"sma_20":16486.0,"sma_60":15785.83,"sma_120":15777.83},{"date":"2025-12-19","open":15971,"high":15971,"low":15694,"close":15904,"volume":36819,"rsi_14":60.42,"sma_20":16537.0,"sma_60":15796.83,"sma_120":15785.08},{"date":"2025-12-22","open":15914,"high":15942,"low":15742,"close":15742,"volume":53423,"rsi_14":45.99,"sma_20":16562.5,"sma_60":15804.33,"sma_120":15795.92},{"date":"2025-12-23","open":15790,"high":15790,"low":15627,"close":15637,"volume":42804,"rsi_14":30.33,"sma_20":16581.0,"sma_60":15812.0,"sma_120":15805.0},{"date":"2025-12-24","open":15665,"high":15732,"low":15570,"close":15646,"volume":30259,"rsi_14":34.55,"sma_20":16591.5,"sma_60":15818.83,"sma_120":15815.5},{"date":"2025-12-26","open":15665,"high":15751,"low":15589,"close":15713,"volume":45924,"rsi_14":39.82,"sma_20":16603.0,"sma_60":15826.83,"sma_120":15825.25},{"date":"2025-12-29","open":15752,"high":15820,"low":15382,"close":15596,"volume":77728,"rsi_14":29.22,"sma_20":16594.5,"sma_60":15827.17,"sma_120":15830.17},{"date":"2025-12-30","open":15596,"high":15655,"low":15412,"close":15596,"volume":47074,"rsi_14":16.79,"sma_20":16578.5,"sma_60":15833.5,"sma_120":15834.83},{"date":"2026-01-02","open":15577,"high":15781,"low":15052,"close":15129,"volume":92078,"rsi_14":13.92,"sma_20":16526.5,"sma_60":15832.5,"sma_120":15835.08},{"date":"2026-01-05","open":15081,"high":15343,"low":14925,"close":15100,"volume":49927,"rsi_14":13.12,"sma_20":16460.0,"sma_60":15834.5,"sma_120":15835.17},{"date":"2026-01-06","open":15324,"high":15324,"low":14915,"close":15100,"volume":99986,"rsi_14":9.15,"sma_20":16400.0,"sma_60":15838.0,"sma_120":15834.83},{"date":"2026-01-07","open":15032,"high":15139,"low":14594,"close":15100,"volume":54748,"rsi_14":10.07,"sma_20":16342.0,"sma_60":15839.33,"sma_120":15832.75},{"date":"2026-01-08","open":15227,"high":15227,"low":14789,"close":14906,"volume":52987,"rsi_14":8.23,"sma_20":16274.5,"sma_60":15839.17,"sma_120":15827.0},{"date":"2026-01-09","open":14876,"high":15110,"low":14799,"close":14906,"volume":64997,"rsi_14":5.23,"sma_20":16195.5,"sma_60":15842.33,"sma_120":15812.33},{"date":"2026-01-12","open":14906,"high":14983,"low":14721,"close":14896,"volume":57039,"rsi_14":5.33,"sma_20":16126.5,"sma_60":15841.67,"sma_120":15799.17},{"date":"2026-01-13","open":14906,"high":15042,"low":14818,"close":14915,"volume":73819,"rsi_14":6.58,"sma_20":16058.0,"sma_60":15844.0,"sma_120":15788.33},{"date":"2026-01-14","open":14915,"high":15129,"low":14808,"close":15061,"volume":46304,"rsi_14":16.67,"sma_20":15993.5,"sma_60":15847.5,"sma_120":15780.83},{"date":"2026-01-15","open":15061,"high":15188,"low":14682,"close":14760,"volume":151108,"rsi_14":14.71,"sma_20":15920.5,"sma_60":15845.33,"sma_120":15770.17},{"date":"2026-01-16","open":14760,"high":14838,"low":14507,"close":14575,"volume":125056,"rsi_14":12.77,"sma_20":15837.5,"sma_60":15842.5,"sma_120":15758.08},{"date":"2026-01-19","open":14624,"high":14662,"low":14458,"close":14585,"volume":101527,"rsi_14":12.86,"sma_20":15669.0,"sma_60":15831.0,"sma_120":15747.83},{"date":"2026-01-20","open":14585,"high":14769,"low":14536,"close":14692,"volume":73647,"rsi_14":19.21,"sma_20":15591.5,"sma_60":15826.0,"sma_120":15739.0},{"date":"2026-01-21","open":14682,"high":14682,"low":14497,"close":14604,"volume":53366,"rsi_14":25.89,"sma_20":15518.0,"sma_60":15823.17,"sma_120":15729.83},{"date":"2026-01-22","open":14585,"high":14945,"low":14585,"close":14896,"volume":136759,"rsi_14":42.45,"sma_20":15465.0,"sma_60":15826.67,"sma_120":15725.92},{"date":"2026-01-23","open":14925,"high":15003,"low":14692,"close":14818,"volume":157917,"rsi_14":40.14,"sma_20":15407.5,"sma_60":15828.5,"sma_120":15723.75},{"date":"2026-01-26","open":14838,"high":15013,"low":14672,"close":14740,"volume":161783,"rsi_14":38.06,"sma_20":15342.5,"sma_60":15832.5,"sma_120":15718.67},{"date":"2026-01-27","open":14740,"high":14740,"low":14565,"close":14624,"volume":124592,"rsi_14":40.14,"sma_20":15292.5,"sma_60":15830.5,"sma_120":15713.92},{"date":"2026-01-28","open":14769,"high":14769,"low":14565,"close":14624,"volume":126478,"rsi_14":40.14,"sma_20":15242.5,"sma_60":15831.83,"sma_120":15707.0},{"date":"2026-01-29","open":14594,"high":14983,"low":14487,"close":14945,"volume":210340,"rsi_14":51.4,"sma_20":15233.0,"sma_60":15838.33,"sma_120":15706.0},{"date":"2026-01-30","open":14935,"high":15129,"low":14760,"close":14983,"volume":146271,"rsi_14":51.93,"sma_20":15227.0,"sma_60":15847.0,"sma_120":15704.33},{"date":"2026-02-02","open":15042,"high":15081,"low":14546,"close":14633,"volume":219745,"rsi_14":39.11,"sma_20":15203.0,"sma_60":15841.83,"sma_120":15699.42},{"date":"2026-02-03","open":14847,"high":14847,"low":14555,"close":14672,"volume":196210,"rsi_14":47.43,"sma_20":15181.0,"sma_60":15841.0,"sma_120":15694.08},{"date":"2026-02-04","open":14672,"high":14867,"low":14624,"close":14818,"volume":200780,"rsi_14":57.31,"sma_20":15176.5,"sma_60":15845.17,"sma_120":15690.25},{"date":"2026-02-05","open":14818,"high":14925,"low":14682,"close":14847,"volume":107965,"rsi_14":58.05,"sma_20":15173.5,"sma_60":15836.67,"sma_120":15689.08},{"date":"2026-02-06","open":14760,"high":14760,"low":14458,"close":14614,"volume":115408,"rsi_14":50.76,"sma_20":15159.0,"sma_60":15829.33,"sma_120":15687.0},{"date":"2026-02-09","open":14721,"high":14818,"low":14662,"close":14769,"volume":79687,"rsi_14":51.98,"sma_20":15151.5,"sma_60":15820.17,"sma_120":15686.92},{"date":"2026-02-10","open":14808,"high":14847,"low":14487,"close":14604,"volume":148432,"rsi_14":50.0,"sma_20":15128.0,"sma_60":15808.0,"sma_120":15685.75},{"date":"2026-02-11","open":14653,"high":14711,"low":14555,"close":14711,"volume":79669,"rsi_14":45.03,"sma_20":15125.5,"sma_60":15799.17,"sma_120":15685.92},{"date":"2026-02-12","open":14731,"high":14847,"low":14662,"close":14731,"volume":102688,"rsi_14":47.57,"sma_20":15133.5,"sma_60":15789.5,"sma_120":15686.25},{"date":"2026-02-13","open":14692,"high":14731,"low":14516,"close":14662,"volume":74070,"rsi_14":47.83,"sma_20":15138.0,"sma_60":15785.67,"sma_120":15686.58},{"date":"2026-02-19","open":14740,"high":14740,"low":14585,"close":14701,"volume":89270,"rsi_14":52.27,"sma_20":15144.0,"sma_60":15776.67,"sma_120":15686.17},{"date":"2026-02-20","open":14701,"high":14769,"low":14546,"close":14701,"volume":131936,"rsi_14":52.27,"sma_20":15144.5,"sma_60":15768.5,"sma_120":15686.33},{"date":"2026-02-23","open":14731,"high":14818,"low":14653,"close":14808,"volume":92156,"rsi_14":45.45,"sma_20":15155.0,"sma_60":15761.67,"sma_120":15683.83},{"date":"2026-02-24","open":14789,"high":14808,"low":14536,"close":14585,"volume":245708,"rsi_14":38.15,"sma_20":15139.0,"sma_60":15745.33,"sma_120":15678.83},{"date":"2026-02-25","open":14682,"high":14682,"low":14565,"close":14585,"volume":85243,"rsi_14":48.18,"sma_20":15127.0,"sma_60":15728.5,"sma_120":15672.42},{"date":"2026-02-26","open":14633,"high":14653,"low":14555,"close":14585,"volume":105468,"rsi_14":46.62,"sma_20":15119.0,"sma_60":15252.17,"sma_120":15795.42},{"date":"2026-02-27","open":14546,"high":14594,"low":14497,"close":14497,"volume":129696,"rsi_14":37.01,"sma_20":15112.5,"sma_60":15686.83,"sma_120":15658.58},{"date":"2026-03-03","open":14458,"high":14555,"low":14302,"close":14312,"volume":192777,"rsi_14":30.77,"sma_20":15096.5,"sma_60":15662.0,"sma_120":15648.67},{"date":"2026-03-04","open":14059,"high":14205,"low":13427,"close":13534,"volume":231773,"rsi_14":22.11,"sma_20":15024.0,"sma_60":15621.33,"sma_120":15632.17},{"date":"2026-03-05","open":14059,"high":14108,"low":13767,"close":13962,"volume":116736,"rsi_14":31.72,"sma_20":14971.5,"sma_60":15584.0,"sma_120":15621.25},{"date":"2026-03-06","open":13962,"high":13972,"low":13738,"close":13923,"volume":93248,"rsi_14":33.64,"sma_20":14935.0,"sma_60":15541.67,"sma_120":15609.83},{"date":"2026-03-09","open":13699,"high":13699,"low":13252,"close":13349,"volume":197086,"rsi_14":23.28,"sma_20":14867.0,"sma_60":15491.67,"sma_120":15591.83},{"date":"2026-03-10","open":13699,"high":14575,"low":13631,"close":13952,"volume":151852,"rsi_14":37.58,"sma_20":14822.5,"sma_60":15452.67,"sma_120":15577.33},{"date":"2026-03-11","open":13972,"high":14098,"low":13787,"close":13835,"volume":84941,"rsi_14":37.0,"sma_20":14770.5,"sma_60":15411.83,"sma_120":15561.58},{"date":"2026-03-12","open":13894,"high":14011,"low":13826,"close":13962,"volume":55877,"rsi_14":38.69,"sma_20":14737.0,"sma_60":15369.33,"sma_120":15546.08},{"date":"2026-03-13","open":13962,"high":13962,"low":13728,"close":13904,"volume":36051,"rsi_14":38.01,"sma_20":14692.5,"sma_60":15329.33,"sma_120":15530.08},{"date":"2026-03-16","open":13904,"high":14040,"low":13835,"close":13933,"volume":41244,"rsi_14":36.53,"sma_20":14658.0,"sma_60":15004.0,"sma_120":15678.5},{"date":"2026-03-17","open":13962,"high":14030,"low":13923,"close":13942,"volume":59154,"rsi_14":39.42,"sma_20":14618.5,"sma_60":15249.0,"sma_120":15498.75},{"date":"2026-03-18","open":14020,"high":14040,"low":13942,"close":14001,"volume":45818,"rsi_14":40.57,"sma_20":14581.0,"sma_60":15211.67,"sma_120":15483.75},{"date":"2026-03-19","open":13962,"high":13991,"low":13884,"close":13942,"volume":38444,"rsi_14":39.81,"sma_20":14544.0,"sma_60":15173.17,"sma_120":15469.25},{"date":"2026-03-20","open":13991,"high":14011,"low":13913,"close":13991,"volume":33961,"rsi_14":41.87,"sma_20":14507.5,"sma_60":15134.67,"sma_120":15455.33},{"date":"2026-03-23","open":13942,"high":14001,"low":13641,"close":13719,"volume":59155,"rsi_14":40.73,"sma_20":14457.0,"sma_60":15092.17,"sma_120":15439.0},{"date":"2026-03-24","open":13787,"high":13942,"low":13709,"close":13865,"volume":52422,"rsi_14":56.44,"sma_20":14408.5,"sma_60":15052.17,"sma_120":15424.5},{"date":"2026-03-25","open":13884,"high":13991,"low":13816,"close":13972,"volume":53838,"rsi_14":50.22,"sma_20":14377.0,"sma_60":15016.83,"sma_120":15410.58},{"date":"2026-03-26","open":13991,"high":14020,"low":13777,"close":13787,"volume":32597,"rsi_14":47.15,"sma_20":14336.0,"sma_60":14980.17,"sma_120":15396.08},{"date":"2026-03-27","open":13787,"high":13855,"low":13592,"close":13806,"volume":57833,"rsi_14":62.43,"sma_20":14296.0,"sma_60":14943.67,"sma_120":15381.25},{"date":"2026-03-30","open":13806,"high":13906,"low":13707,"close":13876,"volume":70038,"rsi_14":37.33,"sma_20":14249.0,"sma_60":14902.17,"sma_120":15364.5},{"date":"2026-03-31","open":13916,"high":13965,"low":13578,"close":13657,"volume":93451,"rsi_14":35.0,"sma_20":14200.5,"sma_60":14864.0,"sma_120":15345.58},{"date":"2026-04-01","open":14114,"high":14542,"low":11490,"close":11560,"volume":2299077,"rsi_14":12.01,"sma_20":14086.5,"sma_60":14790.67,"sma_120":15312.08},{"date":"2026-04-02","open":11709,"high":11719,"low":10476,"close":10725,"volume":790593,"rsi_14":9.86,"sma_20":13908.5,"sma_60":14711.33,"sma_120":15271.92},{"date":"2026-04-03","open":10860,"high":10910,"low":10580,"close":10670,"volume":284156,"rsi_14":8.99,"sma_20":13726.5,"sma_60":14630.5,"sma_120":15232.5},{"date":"2026-04-06","open":10437,"high":10546,"low":10069,"close":10099,"volume":442480,"rsi_14":7.88,"sma_20":13548.5,"sma_60":14541.17,"sma_120":15189.58},{"date":"2026-04-07","open":10099,"high":10168,"low":9661,"close":9820,"volume":430245,"rsi_14":6.38,"sma_20":13325.5,"sma_60":14447.17,"sma_120":15143.25},{"date":"2026-04-08","open":9999,"high":10168,"low":9731,"close":10158,"volume":402966,"rsi_14":12.29,"sma_20":13125.5,"sma_60":14362.17,"sma_120":15100.67},{"date":"2026-04-09","open":10119,"high":10138,"low":9860,"close":9989,"volume":171989,"rsi_14":11.13,"sma_20":12910.5,"sma_60":14274.33,"sma_120":15058.33},{"date":"2026-04-10","open":10009,"high":10079,"low":9870,"close":9989,"volume":216624,"rsi_14":11.72,"sma_20":12698.5,"sma_60":14186.67,"sma_120":15014.17},{"date":"2026-04-13","open":9850,"high":10049,"low":9840,"close":10009,"volume":108410,"rsi_14":9.5,"sma_20":12486.0,"sma_60":14099.0,"sma_120":14971.5},{"date":"2026-04-14","open":10089,"high":10367,"low":10039,"close":10337,"volume":224792,"rsi_14":13.2,"sma_20":12289.5,"sma_60":14014.33,"sma_120":14930.92},{"date":"2026-04-15","open":10466,"high":10466,"low":10188,"close":10228,"volume":181148,"rsi_14":13.4,"sma_20":12084.5,"sma_60":13933.0,"sma_120":14889.17},{"date":"2026-04-16","open":10317,"high":10566,"low":10238,"close":10476,"volume":180380,"rsi_14":17.0,"sma_20":11895.0,"sma_60":13859.0,"sma_120":14850.75},{"date":"2026-04-17","open":10586,"high":10586,"low":10317,"close":10486,"volume":158442,"rsi_14":17.89,"sma_20":11703.5,"sma_60":13785.0,"sma_120":14811.67},{"date":"2026-04-20","open":10626,"high":10626,"low":10506,"close":10536,"volume":124909,"rsi_14":19.46,"sma_20":11528.5,"sma_60":13710.0,"sma_120":14771.5},{"date":"2026-04-21","open":10596,"high":10596,"low":10347,"close":10397,"volume":172638,"rsi_14":31.55,"sma_20":11339.0,"sma_60":13634.17,"sma_120":14730.33},{"date":"2026-04-22","open":10447,"high":10486,"low":10238,"close":10427,"volume":158411,"rsi_14":43.64,"sma_20":11145.5,"sma_60":13553.83,"sma_120":14691.25},{"date":"2026-04-23","open":10496,"high":10586,"low":10337,"close":10516,"volume":100407,"rsi_14":48.07,"sma_20":10966.0,"sma_60":13476.33,"sma_120":14653.58},{"date":"2026-04-24","open":10536,"high":11003,"low":10536,"close":10934,"volume":291197,"rsi_14":68.75,"sma_20":10806.5,"sma_60":13407.17,"sma_120":14619.25},{"date":"2026-04-27","open":11033,"high":11073,"low":10775,"close":10814,"volume":206694,"rsi_14":74.04,"sma_20":10652.5,"sma_60":13338.0,"sma_120":14585.67},{"date":"2026-04-28","open":10854,"high":10954,"low":10705,"close":10824,"volume":171547,"rsi_14":69.14,"sma_20":10510.0,"sma_60":13269.0,"sma_120":14550.17},{"date":"2026-04-29","open":10824,"high":11063,"low":10715,"close":11013,"volume":182323,"rsi_14":79.1,"sma_20":10482.5,"sma_60":13197.67,"sma_120":14422.33},{"date":"2026-04-30","open":11083,"high":11103,"low":10894,"close":10934,"volume":221593,"rsi_14":70.0,"sma_20":10517.5,"sma_60":11436.83,"sma_120":12930.75},{"date":"2026-05-04","open":11103,"high":11142,"low":10705,"close":10735,"volume":232159,"rsi_14":67.98,"sma_20":10499.5,"sma_60":13053.67,"sma_120":14450.83},{"date":"2026-05-06","open":10735,"high":10745,"low":10109,"close":10109,"volume":311996,"rsi_14":45.06,"sma_20":10500.0,"sma_60":12971.83,"sma_120":14407.67},{"date":"2026-05-07","open":10188,"high":10268,"low":10138,"close":10218,"volume":115652,"rsi_14":49.79,"sma_20":10520.0,"sma_60":12889.33,"sma_120":14367.25},{"date":"2026-05-08","open":10188,"high":10288,"low":10138,"close":10268,"volume":84514,"rsi_14":45.07,"sma_20":10525.5,"sma_60":12807.17,"sma_120":14321.92},{"date":"2026-05-11","open":10228,"high":10307,"low":10039,"close":10148,"volume":137844,"rsi_14":42.41,"sma_20":10533.5,"sma_60":12727.0,"sma_120":14278.17},{"date":"2026-05-12","open":10268,"high":10268,"low":9771,"close":9970,"volume":167326,"rsi_14":37.97,"sma_20":10532.5,"sma_60":12641.17,"sma_120":14230.67},{"date":"2026-05-13","open":9940,"high":10069,"low":9900,"close":9950,"volume":96652,"rsi_14":40.0,"sma_20":10529.5,"sma_60":12557.83,"sma_120":14182.92},{"date":"2026-05-14","open":10019,"high":10138,"low":9920,"close":10089,"volume":108729,"rsi_14":42.8,"sma_20":10517.0,"sma_60":12475.0,"sma_120":14137.08},{"date":"2026-05-15","open":10138,"high":10337,"low":9850,"close":10188,"volume":513014,"rsi_14":43.04,"sma_20":10515.0,"sma_60":12393.5,"sma_120":14091.5},{"date":"2026-05-18","open":10069,"high":10268,"low":9761,"close":9960,"volume":232714,"rsi_14":27.52,"sma_20":10489.0,"sma_60":12309.33,"sma_120":14047.5},{"date":"2026-05-19","open":9900,"high":10059,"low":9761,"close":9820,"volume":131924,"rsi_14":27.27,"sma_20":10455.5,"sma_60":12222.17,"sma_120":13999.42},{"date":"2026-05-20","open":9850,"high":9850,"low":9681,"close":9681,"volume":156285,"rsi_14":25.32,"sma_20":10412.5,"sma_60":12132.67,"sma_120":13950.58},{"date":"2026-05-21","open":9751,"high":9920,"low":9681,"close":9721,"volume":143237,"rsi_14":20.18,"sma_20":10378.5,"sma_60":12042.0,"sma_120":13901.83},{"date":"2026-05-22","open":9731,"high":9930,"low":9731,"close":9880,"volume":124425,"rsi_14":26.55,"sma_20":10351.0,"sma_60":11957.83,"sma_120":13851.58},{"date":"2026-05-26","open":9970,"high":9999,"low":9701,"close":9701,"volume":150705,"rsi_14":26.79,"sma_20":10310.0,"sma_60":11870.67,"sma_120":13799.58},{"date":"2026-05-27","open":9771,"high":9771,"low":9333,"close":9353,"volume":193125,"rsi_14":30.61,"sma_20":10230.5,"sma_60":11777.67,"sma_120":13743.25},{"date":"2026-05-28","open":9343,"high":9353,"low":8966,"close":9244,"volume":163124,"rsi_14":25.0,"sma_20":10151.5,"sma_60":11684.33,"sma_120":13685.58},{"date":"2026-05-29","open":9164,"high":9343,"low":8966,"close":9025,"volume":177320,"rsi_14":20.66,"sma_20":10061.0,"sma_60":11590.5,"sma_120":13626.25},{"date":"2026-06-01","open":9045,"high":9045,"low":8817,"close":8866,"volume":166739,"rsi_14":20.28,"sma_20":9953.0,"sma_60":11507.33,"sma_120":13564.33},{"date":"2026-06-02","open":8747,"high":8787,"low":8354,"close":8618,"volume":196811,"rsi_14":19.64,"sma_20":9836.5,"sma_60":11412.67,"sma_120":13498.33},{"date":"2026-06-04","open":8508,"high":9095,"low":8508,"close":8826,"volume":152406,"rsi_14":26.75,"sma_20":9740.5,"sma_60":11322.17,"sma_120":13431.92},{"date":"2026-06-05","open":8717,"high":8807,"low":8548,"close":8608,"volume":80720,"rsi_14":20.32,"sma_20":9665.0,"sma_60":11237.83,"sma_120":13364.75},{"date":"2026-06-08","open":8419,"high":8459,"low":8260,"close":8349,"volume":148753,"rsi_14":15.36,"sma_20":9571.0,"sma_60":11138.83,"sma_120":13295.75},{"date":"2026-06-09","open":8210,"high":8498,"low":8210,"close":8260,"volume":161583,"rsi_14":16.21,"sma_20":9470.0,"sma_60":11040.33,"sma_120":13226.08},{"date":"2026-06-10","open":8260,"high":8409,"low":8180,"close":8409,"volume":96305,"rsi_14":22.05,"sma_20":9382.5,"sma_60":10942.17,"sma_120":13155.75},{"date":"2026-06-11","open":8260,"high":8469,"low":8220,"close":8469,"volume":111544,"rsi_14":25.2,"sma_20":9307.0,"sma_60":10846.0,"sma_120":13087.67},{"date":"2026-06-12","open":8657,"high":9940,"low":8518,"close":9463,"volume":769496,"rsi_14":46.2,"sma_20":9282.5,"sma_60":10766.0,"sma_120":13027.83},{"date":"2026-06-15","open":9771,"high":9771,"low":9055,"close":9085,"volume":192253,"rsi_14":39.01,"sma_20":9232.0,"sma_60":10679.5,"sma_120":12964.25},{"date":"2026-06-16","open":9294,"high":9433,"low":9095,"close":9125,"volume":141912,"rsi_14":41.71,"sma_20":9178.5,"sma_60":10592.67,"sma_120":12902.17},{"date":"2026-06-17","open":9313,"high":9313,"low":9105,"close":9135,"volume":72190,"rsi_14":63.32,"sma_20":8965.5,"sma_60":10000.83,"sma_120":12472.25},{"date":"2026-06-18","open":9154,"high":9214,"low":9045,"close":9055,"volume":59240,"rsi_14":46.96,"sma_20":9098.5,"sma_60":10419.17,"sma_120":12776.92},{"date":"2026-06-19","open":9154,"high":9154,"low":8886,"close":8916,"volume":89388,"rsi_14":48.2,"sma_20":9060.0,"sma_60":10333.67,"sma_120":12712.92},{"date":"2026-06-22","open":8856,"high":8916,"low":8657,"close":8697,"volume":61888,"rsi_14":47.27,"sma_20":9008.5,"sma_60":10242.0,"sma_120":12647.08},{"date":"2026-06-23","open":8697,"high":8817,"low":8399,"close":8469,"volume":86927,"rsi_14":47.57,"sma_20":8937.5,"sma_60":10144.67,"sma_120":12580.75},{"date":"2026-06-24","open":8389,"high":8558,"low":8359,"close":8479,"volume":41994,"rsi_14":43.94,"sma_20":8876.0,"sma_60":10050.67,"sma_120":12515.42},{"date":"2026-06-25","open":8498,"high":8648,"low":8349,"close":8349,"volume":58435,"rsi_14":45.36,"sma_20":8825.5,"sma_60":9954.17,"sma_120":12448.92},{"date":"2026-06-26","open":8359,"high":8469,"low":8051,"close":8240,"volume":84324,"rsi_14":47.92,"sma_20":8775.0,"sma_60":9859.67,"sma_120":12380.92},{"date":"2026-06-29","open":8290,"high":8680,"low":8170,"close":8510,"volume":79004,"rsi_14":53.6,"sma_20":8746.5,"sma_60":9772.5,"sma_120":12318.25},{"date":"2026-06-30","open":8600,"high":8680,"low":8370,"close":8370,"volume":33046,"rsi_14":48.38,"sma_20":8719.0,"sma_60":9718.17,"sma_120":12254.42},{"date":"2026-07-01","open":8370,"high":8710,"low":8370,"close":8590,"volume":59015,"rsi_14":51.19,"sma_20":8715.0,"sma_60":9681.5,"sma_120":12196.42},{"date":"2026-07-02","open":8380,"high":8680,"low":8330,"close":8330,"volume":69708,"rsi_14":22.83,"sma_20":8687.5,"sma_60":9642.5,"sma_120":12136.5},{"date":"2026-07-03","open":8380,"high":8680,"low":8240,"close":8440,"volume":68125,"rsi_14":31.77,"sma_20":8676.5,"sma_60":9613.83,"sma_120":12077.5},{"date":"2026-07-06","open":8590,"high":8590,"low":8280,"close":8350,"volume":78573,"rsi_14":28.93,"sma_20":8674.0,"sma_60":9588.33,"sma_120":12017.75},{"date":"2026-07-07","open":8360,"high":8450,"low":8220,"close":8280,"volume":77951,"rsi_14":27.59,"sma_20":8672.5,"sma_60":9556.0,"sma_120":11959.08},{"date":"2026-07-08","open":8090,"high":8280,"low":8000,"close":8030,"volume":107029,"rsi_14":25.45,"sma_20":8651.0,"sma_60":9522.33,"sma_120":11898.33},{"date":"2026-07-09","open":7970,"high":8180,"low":7790,"close":7870,"volume":70930,"rsi_14":25.23,"sma_20":8618.5,"sma_60":9486.0,"sma_120":11836.33},{"date":"2026-07-10","open":7870,"high":8140,"low":7850,"close":7860,"volume":98696,"rsi_14":27.86,"sma_20":8535.5,"sma_60":9449.17,"sma_120":11774.08},{"date":"2026-07-13","open":7910,"high":7980,"low":7690,"close":7740,"volume":71259,"rsi_14":29.47,"sma_20":8465.5,"sma_60":9404.83,"sma_120":11709.58},{"date":"2026-07-14","open":7700,"high":7750,"low":7540,"close":7580,"volume":103071,"rsi_14":26.83,"sma_20":8385.5,"sma_60":9359.67,"sma_120":11646.33},{"date":"2026-07-15","open":7640,"high":7740,"low":7550,"close":7570,"volume":62333,"rsi_14":28.5,"sma_20":8304.5,"sma_60":9310.17,"sma_120":11584.58},{"date":"2026-07-16","open":7450,"high":7680,"low":7450,"close":7540,"volume":90635,"rsi_14":29.73,"sma_20":8226.0,"sma_60":9260.0,"sma_120":11522.5},{"date":"2026-07-20","open":7440,"high":7580,"low":7250,"close":7300,"volume":72813,"rsi_14":17.65,"sma_20":8142.5,"sma_60":9205.0,"sma_120":11457.5},{"date":"2026-07-21","open":7210,"high":7350,"low":7210,"close":7240,"volume":58347,"rsi_14":18.44,"sma_20":8067.0,"sma_60":9151.33,"sma_120":11392.75},{"date":"2026-07-22","open":7250,"high":7320,"low":7160,"close":7170,"volume":61120,"rsi_14":6.71,"sma_20":7999.5,"sma_60":9096.0,"sma_120":11324.92},{"date":"2026-07-23","open":7160,"high":7560,"low":7160,"close":7560,"volume":61533,"rsi_14":28.25,"sma_20":7951.0,"sma_60":9045.67,"sma_120":11261.0},{"date":"2026-07-24","open":7500,"high":7690,"low":7340,"close":7410,"volume":59925,"rsi_14":21.55,"sma_20":7901.5,"sma_60":8985.83,"sma_120":11196.5},{"date":"2026-07-27","open":7420,"high":7660,"low":7420,"close":7550,"volume":56807,"rsi_14":28.49,"sma_20":7864.5,"sma_60":8930.33,"sma_120":11134.17},{"date":"2026-07-28","open":7550,"high":7550,"low":7120,"close":7190,"volume":118168,"rsi_14":24.65,"sma_20":7798.5,"sma_60":8868.67,"sma_120":11068.83},{"date":"2026-07-29","open":7030,"high":7400,"low":6990,"close":7190,"volume":154420,"rsi_14":27.89,"sma_20":7739.5,"sma_60":8803.83,"sma_120":11000.75},{"date":"2026-07-30","open":6830,"high":7450,"low":6830,"close":7150,"volume":93253,"rsi_14":29.78,"sma_20":7667.5,"sma_60":8739.67,"sma_120":10932.0},{"date":"2026-07-31","open":7160,"high":7450,"low":7160,"close":7380,"volume":96450,"rsi_14":38.0,"sma_20":7620.0,"sma_60":8682.67,"sma_120":10868.17},{"date":"2026-08-03","open":7430,"high":7480,"low":7280,"close":7310,"volume":48835,"rsi_14":38.97,"sma_20":7563.5,"sma_60":8635.0,"sma_120":10803.42},{"date":"2026-08-04","open":7350,"high":7630,"low":7350,"close":7550,"volume":32114,"rsi_14":49.26,"sma_20":7523.5,"sma_60":8589.5,"sma_120":10739.42},{"date":"2026-08-05","open":7700,"high":7750,"low":7560,"close":7600,"volume":42472,"rsi_14":50.72,"sma_20":7489.5,"sma_60":8544.0,"sma_120":10675.58},{"date":"2026-08-06","open":7610,"high":7700,"low":7510,"close":7680,"volume":47941,"rsi_14":53.3,"sma_20":7472.0,"sma_60":8501.83,"sma_120":10614.42},{"date":"2026-08-07","open":7680,"high":7800,"low":7660,"close":7750,"volume":61384,"rsi_14":61.54,"sma_20":7466.0,"sma_60":8463.83,"sma_120":10552.5},{"date":"2026-08-10","open":7760,"high":7850,"low":7690,"close":7850,"volume":58971,"rsi_14":65.33,"sma_20":7465.5,"sma_60":8427.83,"sma_120":10492.83},{"date":"2026-08-11","open":7870,"high":7930,"low":7700,"close":7930,"volume":65611,"rsi_14":69.0,"sma_20":7475.0,"sma_60":8390.83,"sma_120":10432.92},{"date":"2026-08-12","open":7960,"high":7960,"low":7670,"close":7750,"volume":102442,"rsi_14":55.31,"sma_20":7483.5,"sma_60":8349.17,"sma_120":10371.33},{"date":"2026-08-13","open":7770,"high":7800,"low":7640,"close":7710,"volume":72090,"rsi_14":58.93,"sma_20":7490.5,"sma_60":8310.67,"sma_120":10310.0},{"date":"2026-08-14","open":7690,"high":7790,"low":7500,"close":7760,"volume":313583,"rsi_14":56.6,"sma_20":7501.5,"sma_60":8275.33,"sma_120":10248.75},{"date":"2026-08-18","open":7100,"high":7130,"low":6490,"close":6590,"volume":548491,"rsi_14":37.5,"sma_20":7466.0,"sma_60":8222.83,"sma_120":10177.75},{"date":"2026-08-19","open":6450,"high":6460,"low":6160,"close":6250,"volume":243941,"rsi_14":32.85,"sma_20":7416.5,"sma_60":8164.0,"sma_120":10103.0},{"date":"2026-08-20","open":6260,"high":6330,"low":6100,"close":6170,"volume":214002,"rsi_14":32.37,"sma_20":7366.5,"sma_60":8101.17,"sma_120":10029.5},{"date":"2026-08-21","open":6180,"high":6200,"low":6020,"close":6120,"volume":98131,"rsi_14":25.77,"sma_20":7294.5,"sma_60":8040.5,"sma_120":9955.58},{"date":"2026-08-24","open":6120,"high":6170,"low":6020,"close":6100,"volume":59320,"rsi_14":26.27,"sma_20":7229.0,"sma_60":7985.33,"sma_120":9881.5},{"date":"2026-08-25","open":6050,"high":6300,"low":5990,"close":6210,"volume":142493,"rsi_14":22.31,"sma_20":7162.0,"sma_60":7933.83,"sma_120":9809.08},{"date":"2026-08-26","open":6270,"high":6350,"low":6150,"close":6290,"volume":74671,"rsi_14":23.27,"sma_20":7117.0,"sma_60":7887.33,"sma_120":9738.92},{"date":"2026-08-27","open":6300,"high":6310,"low":6150,"close":6210,"volume":99250,"rsi_14":20.0,"sma_20":7068.0,"sma_60":7842.17,"sma_120":9674.75},{"date":"2026-08-28","open":6240,"high":6430,"low":6140,"close":6410,"volume":116555,"rsi_14":24.03,"sma_20":7031.0,"sma_60":7804.5,"sma_120":9608.58},{"date":"2026-08-31","open":6320,"high":6410,"low":6260,"close":6370,"volume":33757,"rsi_14":20.63,"sma_20":6980.5,"sma_60":7762.67,"sma_120":9542.42},{"date":"2026-09-01","open":6370,"high":6430,"low":6320,"close":6430,"volume":36900,"rsi_14":20.0,"sma_20":6936.5,"sma_60":7725.5,"sma_120":9481.67},{"date":"2026-09-02","open":6380,"high":6440,"low":6220,"close":6230,"volume":70021,"rsi_14":19.84,"sma_20":6870.5,"sma_60":7689.33,"sma_120":9414.08},{"date":"2026-09-03","open":6310,"high":6420,"low":6230,"close":6280,"volume":98673,"rsi_14":21.74,"sma_20":6804.5,"sma_60":7655.5,"sma_120":9347.92},{"date":"2026-09-04","open":6310,"high":6400,"low":6250,"close":6370,"volume":116170,"rsi_14":22.96,"sma_20":6739.0,"sma_60":7620.67,"sma_120":9281.42},{"date":"2026-09-07","open":6320,"high":6390,"low":6270,"close":6290,"volume":35161,"rsi_14":39.86,"sma_20":6666.0,"sma_60":7583.5,"sma_120":9214.75},{"date":"2026-09-08","open":6340,"high":6500,"low":6310,"close":6460,"volume":136337,"rsi_14":58.02,"sma_20":6596.5,"sma_60":7532.5,"sma_120":9149.25},{"date":"2026-09-09","open":6420,"high":6460,"low":6360,"close":6400,"volume":35560,"rsi_14":58.91,"sma_20":6520.0,"sma_60":7486.83,"sma_120":9083.17},{"date":"2026-09-10","open":6410,"high":6600,"low":6330,"close":6540,"volume":81194,"rsi_14":65.22,"sma_20":6459.5,"sma_60":7442.83,"sma_120":9017.75},{"date":"2026-09-11","open":6540,"high":6680,"low":6470,"close":6530,"volume":78915,"rsi_14":65.69,"sma_20":6400.5,"sma_60":7398.5,"sma_120":8952.75},{"date":"2026-09-14","open":6580,"high":6650,"low":6480,"close":6610,"volume":71113,"rsi_14":64.93,"sma_20":6343.0,"sma_60":7356.83,"sma_120":8888.0},{"date":"2026-09-15","open":6490,"high":6640,"low":6410,"close":6540,"volume":72621,"rsi_14":59.4,"sma_20":6340.5,"sma_60":7316.33,"sma_120":8825.0},{"date":"2026-09-16","open":6530,"high":6590,"low":6360,"close":6380,"volume":38517,"rsi_14":56.03,"sma_20":6347.0,"sma_60":7276.83,"sma_120":8759.42},{"date":"2026-09-17","open":6370,"high":6570,"low":6300,"close":6500,"volume":68101,"rsi_14":53.38,"sma_20":6363.5,"sma_60":7243.17,"sma_120":8693.92},{"date":"2026-09-18","open":6450,"high":6650,"low":6450,"close":6490,"volume":63826,"rsi_14":54.62,"sma_20":6382.0,"sma_60":7209.17,"sma_120":8629.92},{"date":"2026-09-21","open":6610,"high":6610,"low":6290,"close":6360,"volume":73694,"rsi_14":47.45,"sma_20":6395.0,"sma_60":7175.17,"sma_120":8564.67},{"date":"2026-09-22","open":6350,"high":6400,"low":6330,"close":6360,"volume":27057,"rsi_14":55.56,"sma_20":6402.5,"sma_60":7143.0,"sma_120":8501.33},{"date":"2026-09-23","open":6380,"high":6380,"low":6300,"close":6330,"volume":19962,"rsi_14":52.17,"sma_20":6404.5,"sma_60":7106.67,"sma_120":8439.58},{"date":"2026-09-28","open":6330,"high":6620,"low":6320,"close":6520,"volume":96512,"rsi_14":56.0,"sma_20":6420.0,"sma_60":7075.83,"sma_120":8397.0},{"date":"2026-09-29","open":6390,"high":6500,"low":6210,"close":6320,"volume":90174,"rsi_14":51.09,"sma_20":6415.5,"sma_60":7038.0,"sma_120":8359.75},{"date":"2026-09-30","open":6300,"high":6410,"low":6280,"close":6370,"volume":34292,"rsi_14":46.4,"sma_20":6415.5,"sma_60":7005.33,"sma_120":8323.92},{"date":"2026-10-01","open":6320,"high":6360,"low":6220,"close":6280,"volume":26529,"rsi_14":45.31,"sma_20":6408.0,"sma_60":6969.33,"sma_120":8291.58},{"date":"2026-10-02","open":6250,"high":6320,"low":6220,"close":6270,"volume":13447,"rsi_14":38.26,"sma_20":6410.0,"sma_60":6934.67,"sma_120":8261.5},{"date":"2026-10-06","open":6290,"high":6330,"low":6240,"close":6280,"volume":14770,"rsi_14":39.13,"sma_20":6410.0,"sma_60":6901.33,"sma_120":8228.67},{"date":"2026-10-07","open":6320,"high":6410,"low":6250,"close":6300,"volume":56398,"rsi_14":35.78,"sma_20":6406.5,"sma_60":6872.5,"sma_120":8197.42},{"date":"2026-10-08","open":6260,"high":6400,"low":6210,"close":6240,"volume":52432,"rsi_14":36.11,"sma_20":6404.0,"sma_60":6845.33,"sma_120":8165.67},{"date":"2026-10-12","open":6250,"high":6400,"low":6150,"close":6180,"volume":57657,"rsi_14":39.8,"sma_20":6390.0,"sma_60":6817.33,"sma_120":8133.25},{"date":"2026-10-13","open":6100,"high":6220,"low":5930,"close":6020,"volume":77605,"rsi_14":26.47,"sma_20":6371.0,"sma_60":6788.67,"sma_120":8096.75},{"date":"2026-10-14","open":6000,"high":6430,"low":6000,"close":6090,"volume":42149,"rsi_14":31.48,"sma_20":6348.5,"sma_60":6763.83,"sma_120":8061.75},{"date":"2026-10-15","open":6130,"high":6390,"low":5900,"close":6060,"volume":107272,"rsi_14":34.69,"sma_20":6325.0,"sma_60":6738.67,"sma_120":8024.42},{"date":"2026-10-16","open":6050,"high":6450,"low":6050,"close":6320,"volume":66401,"rsi_14":48.39,"sma_20":6310.5,"sma_60":6718.33,"sma_120":7989.17},{"date":"2026-10-19","open":6380,"high":6780,"low":6180,"close":6520,"volume":95319,"rsi_14":56.74,"sma_20":6309.5,"sma_60":6705.33,"sma_120":7955.17},{"date":"2026-10-20","open":6500,"high":6860,"low":6410,"close":6480,"volume":56416,"rsi_14":48.41,"sma_20":6314.5,"sma_60":6692.67,"sma_120":7922.0},{"date":"2026-10-21","open":6410,"high":7000,"low":6410,"close":6640,"volume":105470,"rsi_14":63.11,"sma_20":6321.5,"sma_60":6683.83,"sma_120":7889.92},{"date":"2026-10-22","open":6630,"high":6810,"low":6410,"close":6570,"volume":73153,"rsi_14":58.06,"sma_20":6325.5,"sma_60":6667.33,"sma_120":7856.5},{"date":"2026-10-23","open":6501,"high":6612,"low":6300,"close":6300,"volume":35429}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-555.16,"pbr":1.69,"per":null,"roa":-5.33,"roe":-14.92,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":2236608212756.0,"analysis":"ROE -14.9%로 적자 상태입니다. 시가총액 3089.93억. 매출 2.24조, 영업이익 169.61억.","eps_basis":"TTM","debt_ratio":1.7983312792043238,"market_cap":307528848900,"net_income":7564055776.0,"total_debt":326773085036.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.42,"total_assets":508482144326.0,"total_equity":181709059290.0,"profit_margin":0.34,"revenue_basis":"TTM","dividend_yield":11.47,"net_income_basis":"TTM","operating_income":16961409488.0,"operating_margin":0.76,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":6300.0,"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":"2021-10-13","close":16822.6758},{"date":"2021-10-14","close":17919.8047},{"date":"2021-10-15","close":18066.0918},{"date":"2021-10-18","close":17480.9551},{"date":"2021-10-19","close":17078.6719},{"date":"2021-10-20","close":17444.3789},{"date":"2021-10-21","close":18175.8047},{"date":"2021-10-22","close":18578.082},{"date":"2021-10-25","close":18907.2246},{"date":"2021-10-26","close":18139.2324},{"date":"2021-10-27","close":18212.375},{"date":"2021-10-28","close":18322.0879},{"date":"2021-10-29","close":17919.8047},{"date":"2021-11-01","close":17992.9453},{"date":"2021-11-02","close":18395.2285},{"date":"2021-11-03","close":18395.2285},{"date":"2021-11-04","close":17773.5176},{"date":"2021-11-05","close":16932.3867},{"date":"2021-11-08","close":16383.8232},{"date":"2021-11-09","close":18322.0879},{"date":"2021-11-10","close":17480.9551},{"date":"2021-11-11","close":17115.2441},{"date":"2021-11-12","close":17334.668},{"date":"2021-11-15","close":17846.666},{"date":"2021-11-16","close":17480.9551},{"date":"2021-11-17","close":16968.9551},{"date":"2021-11-18","close":16968.9551},{"date":"2021-11-19","close":18285.5137},{"date":"2021-11-22","close":18651.2285},{"date":"2021-11-23","close":24246.5938},{"date":"2021-11-24","close":25380.291},{"date":"2021-11-25","close":26367.7129},{"date":"2021-11-26","close":26367.7129},{"date":"2021-11-29","close":23771.1699},{"date":"2021-11-30","close":23295.7441},{"date":"2021-12-01","close":24868.2988},{"date":"2021-12-02","close":24392.877},{"date":"2021-12-03","close":23661.4551},{"date":"2021-12-06","close":26294.5703},{"date":"2021-12-07","close":26806.5664},{"date":"2021-12-08","close":27464.8418},{"date":"2021-12-09","close":27355.1289},{"date":"2021-12-10","close":30500.2383},{"date":"2021-12-13","close":29256.8242},{"date":"2021-12-14","close":27647.6973},{"date":"2021-12-15","close":26770.0},{"date":"2021-12-16","close":27647.6973},{"date":"2021-12-17","close":25819.1484},{"date":"2021-12-20","close":24429.4492},{"date":"2021-12-21","close":23698.0273},{"date":"2021-12-22","close":24210.0234},{"date":"2021-12-23","close":23807.7383},{"date":"2021-12-24","close":23588.3145},{"date":"2021-12-27","close":24136.8809},{"date":"2021-12-28","close":24283.1641},{"date":"2021-12-29","close":24881.8262},{"date":"2021-12-30","close":25517.9004},{"date":"2022-01-03","close":32350.0},{"date":"2022-01-04","close":24320.5801},{"date":"2022-01-05","close":22973.5957},{"date":"2022-01-06","close":22187.8516},{"date":"2022-01-07","close":21664.0234},{"date":"2022-01-10","close":21215.0273},{"date":"2022-01-11","close":21177.6152},{"date":"2022-01-12","close":24694.7422},{"date":"2022-01-13","close":23198.0957},{"date":"2022-01-14","close":23684.5},{"date":"2022-01-17","close":24732.1562},{"date":"2022-01-18","close":25293.4043},{"date":"2022-01-19","close":25143.7422},{"date":"2022-01-20","close":24320.5801},{"date":"2022-01-21","close":23160.6777},{"date":"2022-01-24","close":21851.1055},{"date":"2022-01-25","close":20541.5371},{"date":"2022-01-26","close":20504.1211},{"date":"2022-01-27","close":20017.707},{"date":"2022-01-28","close":20691.2031},{"date":"2022-02-03","close":20990.5352},{"date":"2022-02-04","close":21476.9453},{"date":"2022-02-07","close":21813.6895},{"date":"2022-02-08","close":21813.6895},{"date":"2022-02-09","close":21813.6895},{"date":"2022-02-10","close":21027.9453},{"date":"2022-02-11","close":21327.2734},{"date":"2022-02-14","close":21589.1914},{"date":"2022-02-15","close":20242.2012},{"date":"2022-02-16","close":22449.7637},{"date":"2022-02-17","close":22150.4355},{"date":"2022-02-18","close":22000.7695},{"date":"2022-02-21","close":22524.5996},{"date":"2022-02-22","close":22524.5996},{"date":"2022-02-23","close":22524.5996},{"date":"2022-02-24","close":22262.6875},{"date":"2022-02-25","close":22749.0977},{"date":"2022-02-28","close":22749.0977},{"date":"2022-03-02","close":24694.7422},{"date":"2022-03-03","close":24657.3242},{"date":"2022-03-04","close":24732.1562},{"date":"2022-03-07","close":23983.834},{"date":"2022-03-08","close":22674.2617},{"date":"2022-03-10","close":21140.1992},{"date":"2022-03-11","close":21439.5254},{"date":"2022-03-14","close":22113.0234},{"date":"2022-03-15","close":22113.0234},{"date":"2022-03-16","close":21589.1914},{"date":"2022-03-17","close":22636.8496},{"date":"2022-03-18","close":23497.4219},{"date":"2022-03-21","close":23721.918},{"date":"2022-03-22","close":23048.4277},{"date":"2022-03-23","close":23235.5059},{"date":"2022-03-24","close":23235.5059},{"date":"2022-03-25","close":23160.6777},{"date":"2022-03-28","close":23160.6777},{"date":"2022-03-29","close":23871.584},{"date":"2022-03-30","close":23562.9297},{"date":"2022-03-31","close":24579.2246},{"date":"2022-04-01","close":23638.2148},{"date":"2022-04-04","close":23562.9297},{"date":"2022-04-05","close":24353.3809},{"date":"2022-04-06","close":25068.5488},{"date":"2022-04-07","close":24353.3809},{"date":"2022-04-08","close":23751.1309},{"date":"2022-04-11","close":23450.0137},{"date":"2022-04-12","close":23186.5293},{"date":"2022-04-13","close":23487.6504},{"date":"2022-04-14","close":23826.4121},{"date":"2022-04-15","close":23487.6504},{"date":"2022-04-18","close":23751.1309},{"date":"2022-04-19","close":23374.7324},{"date":"2022-04-20","close":22847.7617},{"date":"2022-04-21","close":22584.2812},{"date":"2022-04-22","close":21982.0273},{"date":"2022-04-25","close":22283.1582},{"date":"2022-04-26","close":22170.2363},{"date":"2022-04-27","close":21078.6621},{"date":"2022-04-28","close":20890.459},{"date":"2022-04-29","close":20777.5352},{"date":"2022-05-02","close":20325.8535},{"date":"2022-05-03","close":20551.6953},{"date":"2022-05-04","close":20325.8535},{"date":"2022-05-06","close":19460.1211},{"date":"2022-05-09","close":25000.0},{"date":"2022-05-10","close":18970.7949},{"date":"2022-05-11","close":18217.9863},{"date":"2022-05-12","close":17766.2988},{"date":"2022-05-13","close":17691.0176},{"date":"2022-05-16","close":18632.0293},{"date":"2022-05-17","close":18481.4688},{"date":"2022-05-18","close":18895.5156},{"date":"2022-05-19","close":18707.3164},{"date":"2022-05-20","close":19083.7129},{"date":"2022-05-23","close":19573.0469},{"date":"2022-05-24","close":19460.1211},{"date":"2022-05-25","close":19949.4512},{"date":"2022-05-26","close":19610.6816},{"date":"2022-05-27","close":19610.6816},{"date":"2022-05-30","close":19422.4805},{"date":"2022-05-31","close":18933.1523},{"date":"2022-06-02","close":18669.6699},{"date":"2022-06-03","close":19046.0762},{"date":"2022-06-07","close":18180.3438},{"date":"2022-06-08","close":17916.8594},{"date":"2022-06-09","close":17427.5352},{"date":"2022-06-10","close":17164.0508},{"date":"2022-06-13","close":16072.4775},{"date":"2022-06-14","close":16034.8389},{"date":"2022-06-15","close":15394.9512},{"date":"2022-06-16","close":15093.8242},{"date":"2022-06-17","close":14943.2646},{"date":"2022-06-20","close":15056.1865},{"date":"2022-06-21","close":15470.2314},{"date":"2022-06-22","close":14792.7061},{"date":"2022-06-23","close":14867.9863},{"date":"2022-06-24","close":15432.5947},{"date":"2022-06-27","close":15470.2314},{"date":"2022-06-28","close":15620.7949},{"date":"2022-06-29","close":15841.126},{"date":"2022-06-30","close":15537.2197},{"date":"2022-07-01","close":15005.3857},{"date":"2022-07-04","close":14549.5244},{"date":"2022-07-05","close":15081.3594},{"date":"2022-07-06","close":15271.3027},{"date":"2022-07-07","close":15385.2656},{"date":"2022-07-08","close":15195.3252},{"date":"2022-07-11","close":15005.3857},{"date":"2022-07-12","close":14359.582},{"date":"2022-07-13","close":14321.5928},{"date":"2022-07-14","close":14245.6182},{"date":"2022-07-15","close":14245.6182},{"date":"2022-07-18","close":14283.6045},{"date":"2022-07-19","close":14131.6533},{"date":"2022-07-20","close":14093.665},{"date":"2022-07-21","close":13979.7012},{"date":"2022-07-22","close":14283.6045},{"date":"2022-07-25","close":14321.5928},{"date":"2022-07-26","close":14169.6416},{"date":"2022-07-27","close":14169.6416},{"date":"2022-07-28","close":14321.5928},{"date":"2022-07-29","close":14511.5361},{"date":"2022-08-01","close":14853.4277},{"date":"2022-08-02","close":16790.8359},{"date":"2022-08-03","close":16107.042},{"date":"2022-08-04","close":15461.2432},{"date":"2022-08-05","close":16107.042},{"date":"2022-08-08","close":16183.0215},{"date":"2022-08-09","close":17208.709},{"date":"2022-08-10","close":17208.709},{"date":"2022-08-11","close":16714.8574},{"date":"2022-08-12","close":16904.8027},{"date":"2022-08-16","close":17094.7402},{"date":"2022-08-17","close":16790.8359},{"date":"2022-08-18","close":16752.8457},{"date":"2022-08-19","close":16600.8945},{"date":"2022-08-22","close":15879.1172},{"date":"2022-08-23","close":15575.2109},{"date":"2022-08-24","close":15689.1719},{"date":"2022-08-25","close":16183.0215},{"date":"2022-08-26","close":16334.9756},{"date":"2022-08-29","close":15917.1055},{"date":"2022-08-30","close":16296.9863},{"date":"2022-08-31","close":16334.9756},{"date":"2022-09-01","close":15613.1963},{"date":"2022-09-02","close":15309.291},{"date":"2022-09-05","close":14777.4551},{"date":"2022-09-06","close":14777.4551},{"date":"2022-09-07","close":13903.7256},{"date":"2022-09-08","close":13865.7334},{"date":"2022-09-13","close":14359.582},{"date":"2022-09-14","close":13903.7256},{"date":"2022-09-15","close":13941.709},{"date":"2022-09-16","close":13257.9219},{"date":"2022-09-19","close":13181.9434},{"date":"2022-09-20","close":13257.9219},{"date":"2022-09-21","close":13181.9434},{"date":"2022-09-22","close":12308.2139},{"date":"2022-09-23","close":12042.2959},{"date":"2022-09-26","close":11320.5176},{"date":"2022-09-27","close":11776.377},{"date":"2022-09-28","close":11282.5303},{"date":"2022-09-29","close":11582.6777},{"date":"2022-09-30","close":10543.7012},{"date":"2022-10-04","close":10774.583},{"date":"2022-10-05","close":10543.7012},{"date":"2022-10-06","close":10851.5459},{"date":"2022-10-07","close":10389.7773},{"date":"2022-10-11","close":9543.2021},{"date":"2022-10-12","close":9774.0869},{"date":"2022-10-13","close":9273.8389},{"date":"2022-10-14","close":9581.6846},{"date":"2022-10-17","close":9620.165},{"date":"2022-10-18","close":10120.4131},{"date":"2022-10-19","close":9928.0107},{"date":"2022-10-20","close":9928.0107},{"date":"2022-10-21","close":8965.9932},{"date":"2022-10-24","close":9273.8389},{"date":"2022-10-25","close":8735.1084},{"date":"2022-10-26","close":8658.1484},{"date":"2022-10-27","close":8735.1084},{"date":"2022-10-28","close":8658.1484},{"date":"2022-10-31","close":8658.1484},{"date":"2022-11-01","close":8658.1484},{"date":"2022-11-02","close":8965.9932},{"date":"2022-11-03","close":9427.7617},{"date":"2022-11-04","close":9543.2021},{"date":"2022-11-07","close":10043.4512},{"date":"2022-11-08","close":10158.8945},{"date":"2022-11-09","close":10043.4512},{"date":"2022-11-10","close":10659.1426},{"date":"2022-11-11","close":10966.9873},{"date":"2022-11-14","close":10697.623},{"date":"2022-11-15","close":10505.2178},{"date":"2022-11-16","close":10389.7773},{"date":"2022-11-17","close":10543.7012},{"date":"2022-11-18","close":10312.8174},{"date":"2022-11-21","close":9966.4912},{"date":"2022-11-22","close":9928.0107},{"date":"2022-11-23","close":10197.375},{"date":"2022-11-24","close":10197.375},{"date":"2022-11-25","close":9966.4912},{"date":"2022-11-28","close":10043.4512},{"date":"2022-11-29","close":9851.0488},{"date":"2022-11-30","close":10966.9873},{"date":"2022-12-01","close":10813.0654},{"date":"2022-12-02","close":10659.1426},{"date":"2022-12-05","close":10428.2588},{"date":"2022-12-06","close":10158.8945},{"date":"2022-12-07","close":10158.8945},{"date":"2022-12-08","close":9581.6846},{"date":"2022-12-09","close":9812.5674},{"date":"2022-12-12","close":9812.5674},{"date":"2022-12-13","close":10543.7012},{"date":"2022-12-14","close":9851.0488},{"date":"2022-12-15","close":9889.5264},{"date":"2022-12-16","close":10197.375},{"date":"2022-12-19","close":10466.7393},{"date":"2022-12-20","close":10620.6611},{"date":"2022-12-21","close":10697.623},{"date":"2022-12-22","close":10620.6611},{"date":"2022-12-23","close":10197.375},{"date":"2022-12-26","close":9697.126},{"date":"2022-12-27","close":9735.6055},{"date":"2022-12-28","close":9727.7939},{"date":"2022-12-29","close":9024.5791},{"date":"2023-01-02","close":8751.1064},{"date":"2023-01-03","close":8829.2412},{"date":"2023-01-04","close":8868.3086},{"date":"2023-01-05","close":9063.6465},{"date":"2023-01-06","close":9493.3877},{"date":"2023-01-09","close":9610.5889},{"date":"2023-01-10","close":9610.5889},{"date":"2023-01-11","close":9805.9287},{"date":"2023-01-12","close":10274.7373},{"date":"2023-01-13","close":9532.4561},{"date":"2023-01-16","close":9727.7939},{"date":"2023-01-17","close":10001.2656},{"date":"2023-01-18","close":9923.1289},{"date":"2023-01-19","close":10079.4004},{"date":"2023-01-20","close":10118.4678},{"date":"2023-01-25","close":10141.9072},{"date":"2023-01-26","close":10376.3125},{"date":"2023-01-27","close":10048.1455},{"date":"2023-01-30","close":10352.8711},{"date":"2023-01-31","close":9962.1982},{"date":"2023-02-01","close":10251.2959},{"date":"2023-02-02","close":10251.2959},{"date":"2023-02-03","close":10954.5088},{"date":"2023-02-06","close":10423.1934},{"date":"2023-02-07","close":10446.6328},{"date":"2023-02-08","close":10438.8213},{"date":"2023-02-09","close":10438.8213},{"date":"2023-02-10","close":10235.6689},{"date":"2023-02-13","close":10821.6826},{"date":"2023-02-14","close":10431.0068},{"date":"2023-02-15","close":9970.0098},{"date":"2023-02-16","close":10313.8057},{"date":"2023-02-17","close":10009.0781},{"date":"2023-02-20","close":9954.3848},{"date":"2023-02-21","close":9821.5537},{"date":"2023-02-22","close":9509.0166},{"date":"2023-02-23","close":9540.2695},{"date":"2023-02-24","close":9524.6426},{"date":"2023-02-27","close":9282.4229},{"date":"2023-02-28","close":9641.8428},{"date":"2023-03-02","close":9524.6426},{"date":"2023-03-03","close":9626.2178},{"date":"2023-03-06","close":9634.0303},{"date":"2023-03-07","close":9509.0166},{"date":"2023-03-08","close":9313.6787},{"date":"2023-03-09","close":9477.7617},{"date":"2023-03-10","close":9110.5273},{"date":"2023-03-13","close":9048.0205},{"date":"2023-03-14","close":8641.7178},{"date":"2023-03-15","close":8712.041},{"date":"2023-03-16","close":8633.9043},{"date":"2023-03-17","close":9501.2021},{"date":"2023-03-20","close":9532.4561},{"date":"2023-03-21","close":9680.9111},{"date":"2023-03-22","close":9540.2695},{"date":"2023-03-23","close":9423.0674},{"date":"2023-03-24","close":9540.2695},{"date":"2023-03-27","close":9477.7617},{"date":"2023-03-28","close":9587.1514},{"date":"2023-03-29","close":9774.6738},{"date":"2023-03-30","close":9496.9854},{"date":"2023-03-31","close":10099.9678},{"date":"2023-04-03","close":9742.9395},{"date":"2023-04-04","close":10583.9404},{"date":"2023-04-05","close":10718.8193},{"date":"2023-04-06","close":11551.8877},{"date":"2023-04-07","close":11655.0293},{"date":"2023-04-10","close":11758.1719},{"date":"2023-04-11","close":12258.0127},{"date":"2023-04-12","close":13170.4189},{"date":"2023-04-13","close":12353.2197},{"date":"2023-04-14","close":12337.3516},{"date":"2023-04-17","close":12131.0703},{"date":"2023-04-18","close":12170.7393},{"date":"2023-04-19","close":11972.3877},{"date":"2023-04-20","close":11647.0967},{"date":"2023-04-21","close":11528.0859},{"date":"2023-04-24","close":11655.0293},{"date":"2023-04-25","close":11464.6143},{"date":"2023-04-26","close":11321.8008},{"date":"2023-04-27","close":11290.0654},{"date":"2023-04-28","close":11353.5371},{"date":"2023-05-02","close":11742.3047},{"date":"2023-05-03","close":11710.5674},{"date":"2023-05-04","close":11742.3047},{"date":"2023-05-08","close":11821.6426},{"date":"2023-05-09","close":11424.9434},{"date":"2023-05-10","close":11329.7363},{"date":"2023-05-11","close":11305.9346},{"date":"2023-05-12","close":11004.4424},{"date":"2023-05-15","close":11004.4424},{"date":"2023-05-16","close":10814.0273},{"date":"2023-05-17","close":10972.7061},{"date":"2023-05-18","close":10766.4229},{"date":"2023-05-19","close":11226.5938},{"date":"2023-05-22","close":10909.2344},{"date":"2023-05-23","close":11028.2451},{"date":"2023-05-24","close":10607.7422},{"date":"2023-05-25","close":10464.9316},{"date":"2023-05-26","close":10377.6582},{"date":"2023-05-30","close":10647.4131},{"date":"2023-05-31","close":10441.127},{"date":"2023-06-01","close":10583.9404},{"date":"2023-06-02","close":10544.2715},{"date":"2023-06-05","close":10774.3564},{"date":"2023-06-07","close":10623.6104},{"date":"2023-06-08","close":10576.0068},{"date":"2023-06-09","close":11298.001},{"date":"2023-06-12","close":10552.207},{"date":"2023-06-13","close":10901.3008},{"date":"2023-06-14","close":10964.7734},{"date":"2023-06-15","close":10750.5557},{"date":"2023-06-16","close":10702.9512},{"date":"2023-06-19","close":10821.9609},{"date":"2023-06-20","close":11083.7822},{"date":"2023-06-21","close":10988.5752},{"date":"2023-06-22","close":10988.5752},{"date":"2023-06-23","close":11385.2744},{"date":"2023-06-26","close":11147.2539},{"date":"2023-06-27","close":11861.3154},{"date":"2023-06-28","close":12043.7949},{"date":"2023-06-29","close":12325.0049},{"date":"2023-06-30","close":12059.8633},{"date":"2023-07-03","close":11634.0332},{"date":"2023-07-04","close":11859.002},{"date":"2023-07-05","close":11601.8955},{"date":"2023-07-06","close":11192.1318},{"date":"2023-07-07","close":11352.8232},{"date":"2023-07-10","close":11296.582},{"date":"2023-07-11","close":10846.6455},{"date":"2023-07-12","close":10573.4707},{"date":"2023-07-13","close":10613.6455},{"date":"2023-07-14","close":10581.5068},{"date":"2023-07-17","close":10782.3711},{"date":"2023-07-18","close":10597.5752},{"date":"2023-07-19","close":10525.2646},{"date":"2023-07-20","close":10597.5752},{"date":"2023-07-21","close":10436.8848},{"date":"2023-07-24","close":10356.5381},{"date":"2023-07-25","close":10003.0186},{"date":"2023-07-26","close":9593.2549},{"date":"2023-07-27","close":9858.3965},{"date":"2023-07-28","close":10043.1914},{"date":"2023-07-31","close":9954.8115},{"date":"2023-08-01","close":10163.7109},{"date":"2023-08-02","close":10027.1221},{"date":"2023-08-03","close":10163.7109},{"date":"2023-08-04","close":10027.1221},{"date":"2023-08-07","close":9802.1553},{"date":"2023-08-08","close":9545.0488},{"date":"2023-08-09","close":9978.915},{"date":"2023-08-10","close":10011.0527},{"date":"2023-08-11","close":9890.5352},{"date":"2023-08-14","close":9946.7773},{"date":"2023-08-16","close":9745.9141},{"date":"2023-08-17","close":9713.7744},{"date":"2023-08-18","close":9456.6689},{"date":"2023-08-21","close":9440.5996},{"date":"2023-08-22","close":9561.1191},{"date":"2023-08-23","close":9577.1875},{"date":"2023-08-24","close":9408.4609},{"date":"2023-08-25","close":9424.5312},{"date":"2023-08-28","close":9464.7021},{"date":"2023-08-29","close":9553.085},{"date":"2023-08-30","close":9609.3271},{"date":"2023-08-31","close":9689.6709},{"date":"2023-09-01","close":9577.1875},{"date":"2023-09-04","close":9609.3271},{"date":"2023-09-05","close":9649.499},{"date":"2023-09-06","close":9721.8105},{"date":"2023-09-07","close":9697.7061},{"date":"2023-09-08","close":9729.8438},{"date":"2023-09-11","close":9456.6689},{"date":"2023-09-12","close":8926.3877},{"date":"2023-09-13","close":8982.6309},{"date":"2023-09-14","close":9062.9766},{"date":"2023-09-15","close":9175.459},{"date":"2023-09-18","close":9207.5986},{"date":"2023-09-19","close":9215.6318},{"date":"2023-09-20","close":9304.0127},{"date":"2023-09-21","close":9175.459},{"date":"2023-09-22","close":9079.0449},{"date":"2023-09-25","close":8942.457},{"date":"2023-09-26","close":8770.8018},{"date":"2023-09-27","close":8836.1934},{"date":"2023-10-04","close":8255.834},{"date":"2023-10-05","close":8165.9189},{"date":"2023-10-06","close":8296.7061},{"date":"2023-10-10","close":8182.2676},{"date":"2023-10-11","close":8468.3604},{"date":"2023-10-12","close":8533.752},{"date":"2023-10-13","close":8590.9727},{"date":"2023-10-16","close":8427.4893},{"date":"2023-10-17","close":8525.5791},{"date":"2023-10-18","close":8394.7939},{"date":"2023-10-19","close":8198.6152},{"date":"2023-10-20","close":7708.1699},{"date":"2023-10-23","close":7781.7378},{"date":"2023-10-24","close":8018.7847},{"date":"2023-10-25","close":8084.1782},{"date":"2023-10-26","close":7781.7378},{"date":"2023-10-27","close":7789.9116},{"date":"2023-10-30","close":7896.1743},{"date":"2023-10-31","close":7667.3008},{"date":"2023-11-01","close":8035.1333},{"date":"2023-11-02","close":8419.3164},{"date":"2023-11-03","close":8255.834},{"date":"2023-11-06","close":8533.752},{"date":"2023-11-07","close":8378.4463},{"date":"2023-11-08","close":8378.4463},{"date":"2023-11-09","close":8272.1826},{"date":"2023-11-10","close":8239.4854},{"date":"2023-11-13","close":8165.9189},{"date":"2023-11-14","close":8394.7939},{"date":"2023-11-15","close":8435.6631},{"date":"2023-11-16","close":8468.3604},{"date":"2023-11-17","close":8623.668},{"date":"2023-11-20","close":8533.752},{"date":"2023-11-21","close":8541.9268},{"date":"2023-11-22","close":8492.8838},{"date":"2023-11-23","close":8664.5391},{"date":"2023-11-24","close":8803.498},{"date":"2023-11-27","close":8746.2812},{"date":"2023-11-28","close":8787.1504},{"date":"2023-11-29","close":8868.8896},{"date":"2023-11-30","close":9154.9844},{"date":"2023-12-01","close":9179.5049},{"date":"2023-12-04","close":8828.0205},{"date":"2023-12-05","close":8868.8896},{"date":"2023-12-06","close":8828.0205},{"date":"2023-12-07","close":8746.2812},{"date":"2023-12-08","close":8705.4102},{"date":"2023-12-11","close":8304.8789},{"date":"2023-12-12","close":8435.6631},{"date":"2023-12-13","close":8435.6631},{"date":"2023-12-14","close":8836.1934},{"date":"2023-12-15","close":9898.8271},{"date":"2023-12-18","close":9988.7432},{"date":"2023-12-19","close":9359.3369},{"date":"2023-12-20","close":9604.5596},{"date":"2023-12-21","close":9375.6846},{"date":"2023-12-22","close":9236.7246},{"date":"2023-12-26","close":9678.125},{"date":"2023-12-27","close":9694.7412},{"date":"2023-12-28","close":9736.2773},{"date":"2024-01-02","close":9603.3613},{"date":"2024-01-03","close":9686.4336},{"date":"2024-01-04","close":9395.6748},{"date":"2024-01-05","close":9412.291},{"date":"2024-01-08","close":9304.293},{"date":"2024-01-09","close":9686.4336},{"date":"2024-01-10","close":9354.1387},{"date":"2024-01-11","close":9071.6865},{"date":"2024-01-12","close":9187.9883},{"date":"2024-01-15","close":9146.4531},{"date":"2024-01-16","close":9055.0703},{"date":"2024-01-17","close":9221.2178},{"date":"2024-01-18","close":8789.2344},{"date":"2024-01-19","close":8780.9258},{"date":"2024-01-22","close":8980.3047},{"date":"2024-01-23","close":9221.2178},{"date":"2024-01-24","close":9437.2119},{"date":"2024-01-25","close":9412.291},{"date":"2024-01-26","close":9320.9072},{"date":"2024-01-29","close":9304.293},{"date":"2024-01-30","close":9271.0635},{"date":"2024-01-31","close":9237.834},{"date":"2024-02-01","close":9154.7607},{"date":"2024-02-02","close":9727.9688},{"date":"2024-02-05","close":9719.6641},{"date":"2024-02-06","close":9487.0557},{"date":"2024-02-07","close":9561.8232},{"date":"2024-02-08","close":9345.8311},{"date":"2024-02-13","close":9478.749},{"date":"2024-02-14","close":9894.1182},{"date":"2024-02-15","close":9993.8086},{"date":"2024-02-16","close":9935.6562},{"date":"2024-02-19","close":10143.3408},{"date":"2024-02-20","close":10218.1074},{"date":"2024-02-21","close":10276.2607},{"date":"2024-02-22","close":10326.1025},{"date":"2024-02-23","close":10375.9482},{"date":"2024-02-26","close":10301.1807},{"date":"2024-02-27","close":10301.1807},{"date":"2024-02-28","close":10367.6406},{"date":"2024-02-29","close":10184.8779},{"date":"2024-03-04","close":10259.6455},{"date":"2024-03-05","close":10317.7959},{"date":"2024-03-06","close":11040.54},{"date":"2024-03-07","close":10683.3232},{"date":"2024-03-08","close":10758.0889},{"date":"2024-03-11","close":10841.1631},{"date":"2024-03-12","close":10874.3936},{"date":"2024-03-13","close":11181.7676},{"date":"2024-03-14","close":11040.54},{"date":"2024-03-15","close":11563.9072},{"date":"2024-03-18","close":11447.6025},{"date":"2024-03-19","close":11223.3027},{"date":"2024-03-20","close":10940.8525},{"date":"2024-03-21","close":10799.626},{"date":"2024-03-22","close":11073.7715},{"date":"2024-03-25","close":11322.9932},{"date":"2024-03-26","close":11522.3721},{"date":"2024-03-27","close":11688.5186},{"date":"2024-03-28","close":11561.6533},{"date":"2024-03-29","close":11037.2773},{"date":"2024-04-01","close":11011.9033},{"date":"2024-04-02","close":10749.7168},{"date":"2024-04-03","close":10555.1885},{"date":"2024-04-04","close":10707.4268},{"date":"2024-04-05","close":10868.123},{"date":"2024-04-08","close":10783.5459},{"date":"2024-04-09","close":10825.834},{"date":"2024-04-11","close":10859.665},{"date":"2024-04-12","close":10741.2578},{"date":"2024-04-15","close":10800.4619},{"date":"2024-04-16","close":10445.2393},{"date":"2024-04-17","close":10402.9512},{"date":"2024-04-18","close":10309.915},{"date":"2024-04-19","close":10563.6465},{"date":"2024-04-22","close":10732.8008},{"date":"2024-04-23","close":10800.4619},{"date":"2024-04-24","close":10893.4971},{"date":"2024-04-25","close":11071.1074},{"date":"2024-04-26","close":11096.4805},{"date":"2024-04-29","close":11257.1768},{"date":"2024-04-30","close":11257.1768},{"date":"2024-05-02","close":11206.4307},{"date":"2024-05-03","close":11037.2773},{"date":"2024-05-07","close":11138.7695},{"date":"2024-05-08","close":11189.5166},{"date":"2024-05-09","close":11671.6025},{"date":"2024-05-10","close":11908.4189},{"date":"2024-05-13","close":11781.5527},{"date":"2024-05-14","close":11536.2812},{"date":"2024-05-16","close":11358.6689},{"date":"2024-05-17","close":11333.2969},{"date":"2024-05-20","close":11561.6533},{"date":"2024-05-21","close":11680.0605},{"date":"2024-05-22","close":11527.8232},{"date":"2024-05-23","close":11942.249},{"date":"2024-05-24","close":11756.1807},{"date":"2024-05-27","close":11756.1807},{"date":"2024-05-28","close":11756.1807},{"date":"2024-05-29","close":11646.2295},{"date":"2024-05-30","close":11603.9424},{"date":"2024-05-31","close":11713.8916},{"date":"2024-06-03","close":11324.8389},{"date":"2024-06-04","close":11138.7695},{"date":"2024-06-05","close":11062.6504},{"date":"2024-06-07","close":11138.7695},{"date":"2024-06-10","close":11054.1914},{"date":"2024-06-11","close":11071.1074},{"date":"2024-06-12","close":11011.9033},{"date":"2024-06-13","close":11155.6846},{"date":"2024-06-14","close":10876.582},{"date":"2024-06-17","close":11164.1426},{"date":"2024-06-18","close":12686.5254},{"date":"2024-06-19","close":11417.873},{"date":"2024-06-20","close":11113.3955},{"date":"2024-06-21","close":11307.9229},{"date":"2024-06-24","close":11730.8086},{"date":"2024-06-25","close":12043.7412},{"date":"2024-06-26","close":11798.4688},{"date":"2024-06-27","close":11841.6865},{"date":"2024-06-28","close":11625.5977},{"date":"2024-07-01","close":11470.0127},{"date":"2024-07-02","close":11521.875},{"date":"2024-07-03","close":11444.082},{"date":"2024-07-04","close":11582.3799},{"date":"2024-07-05","close":11374.9326},{"date":"2024-07-08","close":11591.0225},{"date":"2024-07-09","close":11323.0713},{"date":"2024-07-10","close":11495.9434},{"date":"2024-07-11","close":11400.8643},{"date":"2024-07-12","close":11392.2207},{"date":"2024-07-15","close":11409.5078},{"date":"2024-07-16","close":11418.1514},{"date":"2024-07-17","close":11400.8643},{"date":"2024-07-18","close":11340.3594},{"date":"2024-07-19","close":11349.0029},{"date":"2024-07-22","close":11245.2793},{"date":"2024-07-23","close":11020.5469},{"date":"2024-07-24","close":10847.6768},{"date":"2024-07-25","close":10761.2412},{"date":"2024-07-26","close":10692.0928},{"date":"2024-07-29","close":10951.3975},{"date":"2024-07-30","close":10864.9629},{"date":"2024-07-31","close":11063.7646},{"date":"2024-08-01","close":11176.1309},{"date":"2024-08-02","close":11150.2012},{"date":"2024-08-05","close":10380.9238},{"date":"2024-08-06","close":10683.4473},{"date":"2024-08-07","close":10743.9512},{"date":"2024-08-08","close":11271.2109},{"date":"2024-08-09","close":11279.8545},{"date":"2024-08-12","close":11124.2705},{"date":"2024-08-13","close":11132.9141},{"date":"2024-08-14","close":11271.2109},{"date":"2024-08-16","close":11323.0713},{"date":"2024-08-19","close":11132.9141},{"date":"2024-08-20","close":11349.0029},{"date":"2024-08-21","close":11815.7549},{"date":"2024-08-22","close":11815.7549},{"date":"2024-08-23","close":11954.0527},{"date":"2024-08-26","close":11815.7549},{"date":"2024-08-27","close":11668.8154},{"date":"2024-08-28","close":11677.458},{"date":"2024-08-29","close":11608.3096},{"date":"2024-08-30","close":11763.8926},{"date":"2024-09-02","close":11686.1006},{"date":"2024-09-03","close":11833.042},{"date":"2024-09-04","close":11582.3799},{"date":"2024-09-05","close":11400.8643},{"date":"2024-09-06","close":11279.8545},{"date":"2024-09-09","close":11106.9824},{"date":"2024-09-10","close":11253.9229},{"date":"2024-09-11","close":11132.9141},{"date":"2024-09-12","close":11124.2705},{"date":"2024-09-13","close":11349.0029},{"date":"2024-09-19","close":11625.5977},{"date":"2024-09-20","close":11547.8057},{"date":"2024-09-23","close":11634.2412},{"date":"2024-09-24","close":11591.0225},{"date":"2024-09-25","close":11772.5371},{"date":"2024-09-26","close":11884.9033},{"date":"2024-09-27","close":11672.8311},{"date":"2024-09-30","close":11425.4121},{"date":"2024-10-02","close":11425.4121},{"date":"2024-10-04","close":11478.4316},{"date":"2024-10-07","close":11911.4121},{"date":"2024-10-08","close":11911.4121},{"date":"2024-10-10","close":11946.7568},{"date":"2024-10-11","close":11920.249},{"date":"2024-10-14","close":11619.8125},{"date":"2024-10-15","close":11504.9395},{"date":"2024-10-16","close":11973.2676},{"date":"2024-10-17","close":11849.5576},{"date":"2024-10-18","close":11584.4668},{"date":"2024-10-21","close":11504.9395},{"date":"2024-10-22","close":11619.8125},{"date":"2024-10-23","close":11416.5762},{"date":"2024-10-24","close":11434.248},{"date":"2024-10-25","close":11354.7227},{"date":"2024-10-28","close":11416.5762},{"date":"2024-10-29","close":11407.7402},{"date":"2024-10-30","close":11381.2314},{"date":"2024-10-31","close":11496.1035},{"date":"2024-11-01","close":11487.2666},{"date":"2024-11-04","close":11204.5039},{"date":"2024-11-05","close":10948.249},{"date":"2024-11-06","close":11054.2852},{"date":"2024-11-07","close":10957.085},{"date":"2024-11-08","close":11027.7773},{"date":"2024-11-11","close":11124.9775},{"date":"2024-11-12","close":10833.376},{"date":"2024-11-13","close":10665.4854},{"date":"2024-11-14","close":10727.3408},{"date":"2024-11-15","close":10877.5586},{"date":"2024-11-18","close":11071.958},{"date":"2024-11-19","close":11036.6133},{"date":"2024-11-20","close":10965.9229},{"date":"2024-11-21","close":11010.1045},{"date":"2024-11-22","close":11222.1768},{"date":"2024-11-25","close":11116.1396},{"date":"2024-11-26","close":11204.5039},{"date":"2024-11-27","close":11328.2129},{"date":"2024-11-28","close":11663.9951},{"date":"2024-11-29","close":11655.1582},{"date":"2024-12-02","close":11752.3584},{"date":"2024-12-03","close":11787.7031},{"date":"2024-12-04","close":11770.0322},{"date":"2024-12-05","close":11443.0859},{"date":"2024-12-06","close":11107.3037},{"date":"2024-12-09","close":10656.6494},{"date":"2024-12-10","close":10983.5938},{"date":"2024-12-11","close":10868.7217},{"date":"2024-12-12","close":10992.4307},{"date":"2024-12-13","close":11602.1406},{"date":"2024-12-16","close":11840.7227},{"date":"2024-12-17","close":12715.5215},{"date":"2024-12-18","close":12167.667},{"date":"2024-12-19","close":11796.54},{"date":"2024-12-20","close":11725.8486},{"date":"2024-12-23","close":11884.9053},{"date":"2024-12-24","close":11929.0859},{"date":"2024-12-26","close":11823.0488},{"date":"2024-12-27","close":11823.0488},{"date":"2024-12-30","close":11578.9951},{"date":"2025-01-02","close":11768.8145},{"date":"2025-01-03","close":11606.1133},{"date":"2025-01-06","close":11578.9951},{"date":"2025-01-07","close":11479.5674},{"date":"2025-01-08","close":11425.3311},{"date":"2025-01-09","close":11479.5674},{"date":"2025-01-10","close":11696.502},{"date":"2025-01-13","close":11850.165},{"date":"2025-01-14","close":11741.6982},{"date":"2025-01-15","close":12049.0254},{"date":"2025-01-16","close":11886.3232},{"date":"2025-01-17","close":12021.9082},{"date":"2025-01-20","close":12130.376},{"date":"2025-01-21","close":12094.2207},{"date":"2025-01-22","close":12103.2588},{"date":"2025-01-23","close":11931.5176},{"date":"2025-01-24","close":12175.5723},{"date":"2025-01-31","close":12039.9863},{"date":"2025-02-03","close":12202.6885},{"date":"2025-02-04","close":12347.3135},{"date":"2025-02-05","close":12383.4688},{"date":"2025-02-06","close":12229.8057},{"date":"2025-02-07","close":12356.3516},{"date":"2025-02-10","close":12238.8447},{"date":"2025-02-11","close":12229.8057},{"date":"2025-02-12","close":12220.7666},{"date":"2025-02-13","close":12076.1416},{"date":"2025-02-14","close":12058.0645},{"date":"2025-02-17","close":12202.6885},{"date":"2025-02-18","close":12157.4941},{"date":"2025-02-19","close":11850.165},{"date":"2025-02-20","close":11940.5576},{"date":"2025-02-21","close":11994.79},{"date":"2025-02-24","close":12112.2979},{"date":"2025-02-25","close":12193.6504},{"date":"2025-02-26","close":11976.7119},{"date":"2025-02-27","close":12184.6113},{"date":"2025-02-28","close":11750.7383},{"date":"2025-03-04","close":11678.4238},{"date":"2025-03-05","close":11723.6201},{"date":"2025-03-06","close":11786.8936},{"date":"2025-03-07","close":11597.0742},{"date":"2025-03-10","close":11479.5674},{"date":"2025-03-11","close":11470.5273},{"date":"2025-03-12","close":11506.6836},{"date":"2025-03-13","close":11633.2305},{"date":"2025-03-14","close":11750.7383},{"date":"2025-03-17","close":11750.7383},{"date":"2025-03-18","close":11795.9326},{"date":"2025-03-19","close":11841.127},{"date":"2025-03-20","close":11994.79},{"date":"2025-03-21","close":12049.0254},{"date":"2025-03-24","close":12049.0254},{"date":"2025-03-25","close":11994.79},{"date":"2025-03-26","close":11841.127},{"date":"2025-03-27","close":11850.165},{"date":"2025-03-28","close":12118.4365},{"date":"2025-03-31","close":11970.4258},{"date":"2025-04-01","close":12321.9521},{"date":"2025-04-02","close":12155.4404},{"date":"2025-04-03","close":12155.4404},{"date":"2025-04-04","close":12627.2266},{"date":"2025-04-07","close":12192.4424},{"date":"2025-04-08","close":12127.6865},{"date":"2025-04-09","close":12099.9355},{"date":"2025-04-10","close":12275.6982},{"date":"2025-04-11","close":12608.7256},{"date":"2025-04-14","close":12488.4658},{"date":"2025-04-15","close":12627.2266},{"date":"2025-04-16","close":12617.9756},{"date":"2025-04-17","close":12654.9795},{"date":"2025-04-18","close":12756.7373},{"date":"2025-04-21","close":12821.4912},{"date":"2025-04-22","close":12793.7393},{"date":"2025-04-23","close":12710.4834},{"date":"2025-04-24","close":12812.2402},{"date":"2025-04-25","close":12830.7422},{"date":"2025-04-28","close":12876.9951},{"date":"2025-04-29","close":12951.002},{"date":"2025-04-30","close":12951.002},{"date":"2025-05-02","close":13015.7568},{"date":"2025-05-07","close":12988.0049},{"date":"2025-05-08","close":12839.9932},{"date":"2025-05-09","close":12849.2432},{"date":"2025-05-12","close":13089.7617},{"date":"2025-05-13","close":13043.5078},{"date":"2025-05-14","close":13136.0156},{"date":"2025-05-15","close":13247.0244},{"date":"2025-05-16","close":13367.2842},{"date":"2025-05-19","close":13210.0215},{"date":"2025-05-20","close":13339.5312},{"date":"2025-05-21","close":13163.7686},{"date":"2025-05-22","close":13228.5234},{"date":"2025-05-23","close":13792.8164},{"date":"2025-05-26","close":13950.0791},{"date":"2025-05-27","close":14024.084},{"date":"2025-05-28","close":14042.585},{"date":"2025-05-29","close":14098.0898},{"date":"2025-05-30","close":13959.3291},{"date":"2025-06-02","close":14209.0986},{"date":"2025-06-04","close":14930.6543},{"date":"2025-06-05","close":14736.3896},{"date":"2025-06-09","close":14569.877},{"date":"2025-06-10","close":14505.1221},{"date":"2025-06-11","close":14773.3926},{"date":"2025-06-12","close":14912.1533},{"date":"2025-06-13","close":14791.8936},{"date":"2025-06-16","close":14042.585},{"date":"2025-06-17","close":12849.2432},{"date":"2025-06-18","close":12867.7451},{"date":"2025-06-19","close":13728.0615},{"date":"2025-06-20","close":13968.5801},{"date":"2025-06-23","close":14107.3398},{"date":"2025-06-24","close":14209.0986},{"date":"2025-06-25","close":14347.8594},{"date":"2025-06-26","close":14597.6289},{"date":"2025-06-27","close":14314.7275},{"date":"2025-06-30","close":14409.0293},{"date":"2025-07-01","close":14258.1494},{"date":"2025-07-02","close":14409.0293},{"date":"2025-07-03","close":14559.9082},{"date":"2025-07-04","close":14588.1992},{"date":"2025-07-07","close":14635.3486},{"date":"2025-07-08","close":14625.918},{"date":"2025-07-09","close":14673.0684},{"date":"2025-07-10","close":14871.0977},{"date":"2025-07-11","close":15097.417},{"date":"2025-07-14","close":16009.2832},{"date":"2025-07-15","close":15831.1934},{"date":"2025-07-16","close":15587.4941},{"date":"2025-07-17","close":15353.166},{"date":"2025-07-18","close":15418.7773},{"date":"2025-07-21","close":15400.0312},{"date":"2025-07-22","close":15203.1963},{"date":"2025-07-23","close":15146.957},{"date":"2025-07-24","close":15100.0918},{"date":"2025-07-25","close":14790.7793},{"date":"2025-07-28","close":14518.958},{"date":"2025-07-29","close":14772.0322},{"date":"2025-07-30","close":14622.0625},{"date":"2025-07-31","close":14865.7637},{"date":"2025-08-01","close":14509.5859},{"date":"2025-08-04","close":14622.0625},{"date":"2025-08-05","close":14650.1816},{"date":"2025-08-06","close":14734.541},{"date":"2025-08-07","close":14706.4209},{"date":"2025-08-08","close":14434.6006},{"date":"2025-08-11","close":14312.75},{"date":"2025-08-12","close":14237.7656},{"date":"2025-08-13","close":14200.2734},{"date":"2025-08-14","close":14153.4062},{"date":"2025-08-18","close":14153.4062},{"date":"2025-08-19","close":14087.7949},{"date":"2025-08-20","close":14209.6465},{"date":"2025-08-21","close":14144.0332},{"date":"2025-08-22","close":14547.0781},{"date":"2025-08-25","close":14612.6904},{"date":"2025-08-26","close":14772.0322},{"date":"2025-08-27","close":14800.1523},{"date":"2025-08-28","close":14772.0322},{"date":"2025-08-29","close":14903.2559},{"date":"2025-09-01","close":14893.8838},{"date":"2025-09-02","close":14678.3008},{"date":"2025-09-03","close":14697.0479},{"date":"2025-09-04","close":14884.5098},{"date":"2025-09-05","close":15071.9727},{"date":"2025-09-08","close":15100.0918},{"date":"2025-09-09","close":15193.8223},{"date":"2025-09-10","close":15193.8223},{"date":"2025-09-11","close":15156.3301},{"date":"2025-09-12","close":15221.9424},{"date":"2025-09-15","close":15175.0762},{"date":"2025-09-16","close":15062.5986},{"date":"2025-09-17","close":15043.8535},{"date":"2025-09-18","close":14996.9873},{"date":"2025-09-19","close":15990.0},{"date":"2025-09-22","close":15025.1064},{"date":"2025-09-23","close":14912.6289},{"date":"2025-09-24","close":14968.8682},{"date":"2025-09-25","close":14968.8682},{"date":"2025-09-26","close":15006.3604},{"date":"2025-09-29","close":14949.0469},{"date":"2025-09-30","close":14910.8389},{"date":"2025-10-01","close":14710.2451},{"date":"2025-10-02","close":14662.4844},{"date":"2025-10-10","close":14748.4531},{"date":"2025-10-13","close":14643.3799},{"date":"2025-10-14","close":14452.3379},{"date":"2025-10-15","close":14662.4844},{"date":"2025-10-16","close":14509.6504},{"date":"2025-10-17","close":14586.0674},{"date":"2025-10-20","close":14614.7236},{"date":"2025-10-21","close":14471.4424},{"date":"2025-10-22","close":14557.4111},{"date":"2025-10-23","close":14729.3486},{"date":"2025-10-24","close":14710.2451},{"date":"2025-10-27","close":14500.0986},{"date":"2025-10-28","close":14423.6816},{"date":"2025-10-29","close":14442.7861},{"date":"2025-10-30","close":14242.1924},{"date":"2025-10-31","close":14471.4424},{"date":"2025-11-03","close":14280.4004},{"date":"2025-11-04","close":14299.5039},{"date":"2025-11-05","close":14213.5352},{"date":"2025-11-06","close":14662.4844},{"date":"2025-11-07","close":14452.3379},{"date":"2025-11-10","close":15063.6719},{"date":"2025-11-11","close":14767.5566},{"date":"2025-11-12","close":15025.4639},{"date":"2025-11-13","close":15035.0166},{"date":"2025-11-14","close":14949.0469},{"date":"2025-11-17","close":15015.9131},{"date":"2025-11-18","close":14614.7236},{"date":"2025-11-19","close":14949.0469},{"date":"2025-11-20","close":14901.2871},{"date":"2025-11-21","close":14929.9434},{"date":"2025-11-24","close":15254.7148},{"date":"2025-11-25","close":15283.3711},{"date":"2025-11-26","close":15445.7568},{"date":"2025-11-27","close":15493.5176},{"date":"2025-11-28","close":15474.4131},{"date":"2025-12-01","close":15617.6953},{"date":"2025-12-02","close":15846.9453},{"date":"2025-12-03","close":16095.2988},{"date":"2025-12-04","close":15971.123},{"date":"2025-12-05","close":15932.915},{"date":"2025-12-08","close":15923.3623},{"date":"2025-12-09","close":16143.0605},{"date":"2025-12-10","close":15942.4658},{"date":"2025-12-11","close":15952.0186},{"date":"2025-12-12","close":16018.8828},{"date":"2025-12-15","close":15885.1543},{"date":"2025-12-16","close":15894.7061},{"date":"2025-12-17","close":15942.4658},{"date":"2025-12-18","close":15904.2588},{"date":"2025-12-19","close":15904.2588},{"date":"2025-12-22","close":15741.8721},{"date":"2025-12-23","close":15636.7988},{"date":"2025-12-24","close":15646.3516},{"date":"2025-12-26","close":15713.2158},{"date":"2025-12-29","close":15596.4609},{"date":"2025-12-30","close":15596.4609},{"date":"2026-01-02","close":15129.4434},{"date":"2026-01-05","close":15100.2539},{"date":"2026-01-06","close":15100.2539},{"date":"2026-01-07","close":15100.2539},{"date":"2026-01-08","close":14905.6631},{"date":"2026-01-09","close":14905.6631},{"date":"2026-01-12","close":14895.9336},{"date":"2026-01-13","close":14915.3936},{"date":"2026-01-14","close":15061.3359},{"date":"2026-01-15","close":14759.7207},{"date":"2026-01-16","close":14574.8584},{"date":"2026-01-19","close":14584.5889},{"date":"2026-01-20","close":14691.6133},{"date":"2026-01-21","close":14604.0479},{"date":"2026-01-22","close":14895.9336},{"date":"2026-01-23","close":14818.0977},{"date":"2026-01-26","close":14740.2607},{"date":"2026-01-27","close":14623.5059},{"date":"2026-01-28","close":14623.5059},{"date":"2026-01-29","close":14944.5811},{"date":"2026-01-30","close":14983.499},{"date":"2026-02-02","close":14633.2363},{"date":"2026-02-03","close":14672.1543},{"date":"2026-02-04","close":14818.0977},{"date":"2026-02-05","close":14847.2861},{"date":"2026-02-06","close":14613.7773},{"date":"2026-02-09","close":14769.4502},{"date":"2026-02-10","close":14604.0479},{"date":"2026-02-11","close":14711.0732},{"date":"2026-02-12","close":14730.5312},{"date":"2026-02-13","close":14662.4248},{"date":"2026-02-19","close":14701.3428},{"date":"2026-02-20","close":14701.3428},{"date":"2026-02-23","close":14808.3682},{"date":"2026-02-24","close":14584.5879},{"date":"2026-02-25","close":14584.5879},{"date":"2026-02-26","close":14584.5879},{"date":"2026-02-27","close":14497.0225},{"date":"2026-03-03","close":14312.1611},{"date":"2026-03-04","close":13533.7979},{"date":"2026-03-05","close":13961.8975},{"date":"2026-03-06","close":13922.9795},{"date":"2026-03-09","close":13348.9365},{"date":"2026-03-10","close":13952.168},{"date":"2026-03-11","close":13835.4131},{"date":"2026-03-12","close":13961.8975},{"date":"2026-03-13","close":13903.5205},{"date":"2026-03-16","close":13932.708},{"date":"2026-03-17","close":13942.4385},{"date":"2026-03-18","close":14000.8154},{"date":"2026-03-19","close":13942.4385},{"date":"2026-03-20","close":13991.0859},{"date":"2026-03-23","close":13718.6582},{"date":"2026-03-24","close":13864.6016},{"date":"2026-03-25","close":13971.627},{"date":"2026-03-26","close":13786.7656},{"date":"2026-03-27","close":13806.2246},{"date":"2026-03-30","close":13875.8027},{"date":"2026-03-31","close":13657.1299},{"date":"2026-04-01","close":11559.8555},{"date":"2026-04-02","close":10724.9219},{"date":"2026-04-03","close":10670.0},{"date":"2026-04-06","close":10098.7217},{"date":"2026-04-07","close":9820.4102},{"date":"2026-04-08","close":10158.3594},{"date":"2026-04-09","close":9989.3848},{"date":"2026-04-10","close":9989.3848},{"date":"2026-04-13","close":10009.2646},{"date":"2026-04-14","close":10337.2744},{"date":"2026-04-15","close":10227.9375},{"date":"2026-04-16","close":10476.4297},{"date":"2026-04-17","close":10486.3691},{"date":"2026-04-20","close":10536.0674},{"date":"2026-04-21","close":10396.9121},{"date":"2026-04-22","close":10426.7314},{"date":"2026-04-23","close":10516.1885},{"date":"2026-04-24","close":10933.6553},{"date":"2026-04-27","close":10814.3789},{"date":"2026-04-28","close":10824.3184},{"date":"2026-04-29","close":11013.1729},{"date":"2026-04-30","close":10933.6553},{"date":"2026-05-04","close":10734.8613},{"date":"2026-05-06","close":10108.6611},{"date":"2026-05-07","close":10217.998},{"date":"2026-05-08","close":10267.6963},{"date":"2026-05-11","close":10148.4199},{"date":"2026-05-12","close":9969.5059},{"date":"2026-05-13","close":9949.626},{"date":"2026-05-14","close":10088.7822},{"date":"2026-05-15","close":10188.1787},{"date":"2026-05-18","close":9959.5664},{"date":"2026-05-19","close":9820.4102},{"date":"2026-05-20","close":9681.2549},{"date":"2026-05-21","close":9721.0137},{"date":"2026-05-22","close":9880.0488},{"date":"2026-05-26","close":9701.1338},{"date":"2026-05-27","close":9353.2451},{"date":"2026-05-28","close":9243.9082},{"date":"2026-05-29","close":9025.2354},{"date":"2026-06-01","close":8866.2002},{"date":"2026-06-02","close":8617.708},{"date":"2026-06-04","close":8826.4414},{"date":"2026-06-05","close":8607.7686},{"date":"2026-06-08","close":8349.3369},{"date":"2026-06-09","close":8259.8799},{"date":"2026-06-10","close":8408.9746},{"date":"2026-06-11","close":8468.6133},{"date":"2026-06-12","close":9462.582},{"date":"2026-06-15","close":9084.874},{"date":"2026-06-16","close":9124.6328},{"date":"2026-06-17","close":9134.5723},{"date":"2026-06-18","close":9055.0547},{"date":"2026-06-19","close":8915.8994},{"date":"2026-06-22","close":8697.2256},{"date":"2026-06-23","close":8468.6133},{"date":"2026-06-24","close":8478.5527},{"date":"2026-06-25","close":8349.3369},{"date":"2026-06-26","close":8240.0},{"date":"2026-06-29","close":8510.0},{"date":"2026-06-30","close":8370.0},{"date":"2026-07-01","close":8590.0},{"date":"2026-07-02","close":8330.0},{"date":"2026-07-03","close":8440.0},{"date":"2026-07-06","close":8350.0},{"date":"2026-07-07","close":8280.0},{"date":"2026-07-08","close":8030.0},{"date":"2026-07-09","close":7870.0},{"date":"2026-07-10","close":7860.0},{"date":"2026-07-13","close":7740.0},{"date":"2026-07-14","close":7580.0},{"date":"2026-07-15","close":7570.0},{"date":"2026-07-16","close":7540.0},{"date":"2026-07-20","close":7300.0},{"date":"2026-07-21","close":7240.0},{"date":"2026-07-22","close":7170.0},{"date":"2026-07-23","close":7560.0},{"date":"2026-07-24","close":7410.0},{"date":"2026-07-27","close":7550.0},{"date":"2026-07-28","close":7190.0},{"date":"2026-07-29","close":7190.0},{"date":"2026-07-30","close":7150.0},{"date":"2026-07-31","close":7380.0},{"date":"2026-08-03","close":7310.0},{"date":"2026-08-04","close":7550.0},{"date":"2026-08-05","close":7600.0},{"date":"2026-08-06","close":7680.0},{"date":"2026-08-07","close":7750.0},{"date":"2026-08-10","close":7850.0},{"date":"2026-08-11","close":7930.0},{"date":"2026-08-12","close":7750.0},{"date":"2026-08-13","close":7710.0},{"date":"2026-08-14","close":7760.0},{"date":"2026-08-18","close":6590.0},{"date":"2026-08-19","close":6250.0},{"date":"2026-08-20","close":6170.0},{"date":"2026-08-21","close":6120.0},{"date":"2026-08-24","close":6100.0},{"date":"2026-08-25","close":6210.0},{"date":"2026-08-26","close":6290.0},{"date":"2026-08-27","close":6210.0},{"date":"2026-08-28","close":6410.0},{"date":"2026-08-31","close":6370.0},{"date":"2026-09-01","close":6430.0},{"date":"2026-09-02","close":6230.0},{"date":"2026-09-03","close":6280.0},{"date":"2026-09-04","close":6370.0},{"date":"2026-09-07","close":6290.0},{"date":"2026-09-08","close":6460.0},{"date":"2026-09-09","close":6400.0},{"date":"2026-09-10","close":6540.0},{"date":"2026-09-11","close":6530.0},{"date":"2026-09-14","close":6610.0},{"date":"2026-09-15","close":6540.0},{"date":"2026-09-16","close":6380.0},{"date":"2026-09-17","close":6500.0},{"date":"2026-09-18","close":6490.0},{"date":"2026-09-21","close":6360.0},{"date":"2026-09-22","close":6360.0},{"date":"2026-09-23","close":6330.0},{"date":"2026-09-28","close":6520.0},{"date":"2026-09-29","close":6320.0},{"date":"2026-09-30","close":6370.0},{"date":"2026-10-01","close":6280.0},{"date":"2026-10-02","close":6270.0},{"date":"2026-10-06","close":6280.0},{"date":"2026-10-07","close":6300.0},{"date":"2026-10-08","close":6240.0},{"date":"2026-10-12","close":6180.0},{"date":"2026-10-13","close":6020.0},{"date":"2026-10-14","close":6090.0},{"date":"2026-10-15","close":6060.0},{"date":"2026-10-16","close":6320.0},{"date":"2026-10-19","close":6520.0},{"date":"2026-10-20","close":6480.0},{"date":"2026-10-21","close":6640.0},{"date":"2026-10-22","close":6570.0},{"date":"2026-10-23","close":6380.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2147.0,"foreign_net":-25021.0,"institution_net":22874.0},{"date":"2026-10-21","retail_net":9909.0,"foreign_net":-5977.0,"institution_net":-3932.0},{"date":"2026-10-20","retail_net":-410.0,"foreign_net":964.0,"institution_net":-554.0},{"date":"2026-10-19","retail_net":3047.0,"foreign_net":-372.0,"institution_net":-2675.0},{"date":"2026-10-16","retail_net":-36477.0,"foreign_net":26338.0,"institution_net":10139.0},{"date":"2026-10-15","retail_net":-13757.0,"foreign_net":13571.0,"institution_net":186.0},{"date":"2026-10-14","retail_net":-10306.0,"foreign_net":12060.0,"institution_net":-1754.0},{"date":"2026-10-13","retail_net":-4595.0,"foreign_net":5801.0,"institution_net":-1206.0},{"date":"2026-10-12","retail_net":2303.0,"foreign_net":-3757.0,"institution_net":1454.0},{"date":"2026-10-08","retail_net":12764.0,"foreign_net":-9710.0,"institution_net":-3054.0},{"date":"2026-10-07","retail_net":18206.0,"foreign_net":-17742.0,"institution_net":-464.0},{"date":"2026-10-06","retail_net":3653.0,"foreign_net":-4154.0,"institution_net":501.0},{"date":"2026-10-02","retail_net":-318.0,"foreign_net":483.0,"institution_net":-165.0},{"date":"2026-10-01","retail_net":13640.0,"foreign_net":-13648.0,"institution_net":8.0},{"date":"2026-09-30","retail_net":-8251.0,"foreign_net":-2856.0,"institution_net":11107.0},{"date":"2026-09-29","retail_net":53245.0,"foreign_net":-3037.0,"institution_net":-50208.0},{"date":"2026-09-28","retail_net":-42574.0,"foreign_net":-1274.0,"institution_net":43848.0},{"date":"2026-09-23","retail_net":5961.0,"foreign_net":-4595.0,"institution_net":-1366.0},{"date":"2026-09-22","retail_net":6013.0,"foreign_net":-2439.0,"institution_net":-3574.0},{"date":"2026-09-21","retail_net":37654.0,"foreign_net":-16503.0,"institution_net":-21151.0},{"date":"2026-09-18","retail_net":-14372.0,"foreign_net":-7837.0,"institution_net":22209.0},{"date":"2026-09-17","retail_net":-21607.0,"foreign_net":-6908.0,"institution_net":28515.0},{"date":"2026-09-16","retail_net":16396.0,"foreign_net":-15945.0,"institution_net":-451.0},{"date":"2026-09-15","retail_net":4366.0,"foreign_net":-30612.0,"institution_net":26246.0},{"date":"2026-09-14","retail_net":-6769.0,"foreign_net":-15002.0,"institution_net":21771.0},{"date":"2026-09-11","retail_net":-13162.0,"foreign_net":-9936.0,"institution_net":23098.0},{"date":"2026-09-10","retail_net":-15138.0,"foreign_net":21946.0,"institution_net":-6808.0},{"date":"2026-09-09","retail_net":-1247.0,"foreign_net":-750.0,"institution_net":1997.0},{"date":"2026-09-08","retail_net":-96259.0,"foreign_net":58912.0,"institution_net":37347.0},{"date":"2026-09-07","retail_net":10490.0,"foreign_net":-11693.0,"institution_net":1203.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":2147.0,"foreign_net":-25021.0,"institution_net":22874.0},"d3":{"retail_net":11646.0,"foreign_net":-30034.0,"institution_net":18388.0},"d7":{"retail_net":-45847.0,"foreign_net":21563.0,"institution_net":24284.0},"d14":{"retail_net":-194.0,"foreign_net":-21164.0,"institution_net":21358.0},"d30":{"retail_net":-85448.0,"foreign_net":-69693.0,"institution_net":155141.0}},"analysis":"최근 5일 외국인 순매수 -4068.00, 기관 순매수 2.59만. 30일 누적: 외국인 -6.97만, 기관 15.51만.","foreign_flow":-4068.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":25852.0},"insider_trades":[],"price_analysis":{"current":6300.0,"low_30d":5900.0,"support":6010.0,"high_30d":7000.0,"change_1d":-4.1,"change_7d":-2.9,"change_30d":-2.0,"resistance":6890.0,"position_in_range":36.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.01,"per":16.77,"quarter":"2024-Q2"},{"pbr":3.98,"per":14.14,"quarter":"2024-Q3"},{"pbr":4.11,"per":12.86,"quarter":"2024-Q4"},{"pbr":4.29,"per":12.54,"quarter":"2025-Q1"},{"pbr":5.23,"per":15.03,"quarter":"2025-Q2"},{"pbr":5.16,"per":13.75,"quarter":"2025-Q3"},{"pbr":5.57,"per":14.96,"quarter":"2025-Q4"},{"pbr":4.95,"per":14.28,"quarter":"2026-Q1"},{"pbr":3.69,"per":54.02,"quarter":"2026-Q2"},{"pbr":1.69,"per":null,"quarter":"현재"}],"timeline":[{"close":11625.5977,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11425.4121,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11578.9951,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11970.4258,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14409.0293,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14910.8389,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15596.4609,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13657.1299,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8370.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.55,"pbr_5y_low":3.69,"per_5y_avg":18.71,"per_5y_low":12.54,"current_pbr":1.69,"current_per":null,"pbr_5y_high":5.57,"per_5y_high":54.02,"pbr_5y_median":4.29,"per_5y_median":14.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO & TRUCK DEALERSHIPS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -23.2%"},"momentum":{"grade":"C","reason":"RSI 58"},"valuation":{"grade":"C","reason":"적자 (EPS -555, PBR 1.70x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -14.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-5.33,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-14.92,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.34,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.8,"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":9.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.34,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.01,"per":16.77,"close":11625.5977,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.98,"per":14.14,"close":11425.4121,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.11,"per":12.86,"close":11578.9951,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.29,"per":12.54,"close":11970.4258,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.23,"per":15.03,"close":14409.0293,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.16,"per":13.75,"close":14910.8389,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.57,"per":14.96,"close":15596.4609,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.95,"per":14.28,"close":13657.1299,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.69,"per":54.02,"close":8370.0,"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":"PBR","value":"1.7배"},{"label":"ROE","value":"-14.9%"}],"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":-555.16,"pbr":null,"per":null,"roa":-0.05330207753887917,"roe":-0.14915687082361978,"revenue":439157235896.0,"market_cap":null,"net_income":-27103154684.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09418574523225053,"total_assets":508482144326.0,"total_equity":181709059290.0,"profit_margin":-0.06171628853775392,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-33635105615.0,"operating_margin":-0.07659012049835694},{"eps":209.59,"pbr":2.28,"per":9.96,"roa":0.01845332708429208,"roe":0.04632834428805541,"revenue":572134860054.0,"market_cap":510700000000.0,"net_income":10232337929.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09778248856173481,"total_assets":554498269188.0,"total_equity":220865608004.0,"profit_margin":0.01788448605986749,"dividend_yield":11.47,"fiscal_quarter":"Q1","operating_income":14207968986.0,"operating_margin":0.02483325169988594},{"eps":148.81,"pbr":null,"per":null,"roa":0.013590764050237614,"roe":0.0324429074718858,"revenue":559780425542.0,"market_cap":null,"net_income":7265216082.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09990493251322878,"total_assets":534570098866.0,"total_equity":223938501452.0,"profit_margin":0.01297868905466916,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12388970847.0,"operating_margin":0.022131840060331767},{"eps":351.69,"pbr":null,"per":null,"roa":0.03103930664949472,"roe":0.0742076270063304,"revenue":665535691264.0,"market_cap":null,"net_income":17169656449.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10330181190196804,"total_assets":553158504566.0,"total_equity":231373204368.0,"profit_margin":0.025798250453542185,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23999575270.0,"operating_margin":0.03606053827769849},{"eps":246.04,"pbr":null,"per":null,"roa":0.0221308603135331,"roe":0.054447835868193364,"revenue":608868718148.0,"market_cap":null,"net_income":12011910854.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10229476330373796,"total_assets":542767460633.0,"total_equity":220613191736.0,"profit_margin":0.01972824435871284,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18121020059.0,"operating_margin":0.029761785289477222},{"eps":295.76,"pbr":null,"per":null,"roa":0.02615778843050165,"roe":0.0646598927522932,"revenue":604653738239.0,"market_cap":null,"net_income":14439470989.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10887040878589586,"total_assets":552014212798.0,"total_equity":223314180930.0,"profit_margin":0.023880561841978634,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21464025918.0,"operating_margin":0.035498045510331346},{"eps":191.31,"pbr":null,"per":null,"roa":0.017795094147585823,"roe":0.04136504823211343,"revenue":528391417746.0,"market_cap":null,"net_income":9339712422.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10563464808550543,"total_assets":524847598138.0,"total_equity":225787538542.0,"profit_margin":0.01767574587384695,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15280260749.0,"operating_margin":0.028918449913857773},{"eps":225.83,"pbr":null,"per":null,"roa":0.02063507707515478,"roe":0.04798626851270079,"revenue":579697077319.0,"market_cap":null,"net_income":11025346434.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10017965682452921,"total_assets":534301199547.0,"total_equity":229760445555.0,"profit_margin":0.019019151321221672,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17102755538.0,"operating_margin":0.029502918346763666},{"eps":241.96,"pbr":null,"per":null,"roa":0.02184478225972436,"roe":0.05085027094678856,"revenue":589014003178.0,"market_cap":null,"net_income":11812500969.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10134794033404342,"total_assets":540747022724.0,"total_equity":232299666237.0,"profit_margin":0.02005470312295829,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18102562283.0,"operating_margin":0.0307336704820741},{"eps":241.45,"pbr":null,"per":null,"roa":0.021007344797280274,"roe":0.05037181475339633,"revenue":604427596476.0,"market_cap":null,"net_income":11787770029.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0999905339421407,"total_assets":561126127207.0,"total_equity":234015194543.0,"profit_margin":0.019502369014463186,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17623721368.0,"operating_margin":0.029157704695734858},{"eps":98.88,"pbr":null,"per":null,"roa":0.008712253014131456,"roe":0.02055041542529268,"revenue":495606392808.0,"market_cap":null,"net_income":4827618768.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10030447845183155,"total_assets":554118292957.0,"total_equity":234915872409.0,"profit_margin":0.009740832317855592,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11922365707.0,"operating_margin":0.024056117677276966},{"eps":110.87,"pbr":null,"per":null,"roa":0.010178777993953522,"roe":0.02243731988459873,"revenue":528587130892.0,"market_cap":null,"net_income":5412875324.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1080550693650352,"total_assets":531780467873.0,"total_equity":241244290844.0,"profit_margin":0.010240270728622694,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18410757381.0,"operating_margin":0.034830127910854596}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":693.16,"per":16.77,"date":"2024-06","close":11625.6,"source":"reported"},{"eps":693.16,"per":15.96,"date":"2024-07","close":11063.76,"source":"reported"},{"eps":693.16,"per":16.97,"date":"2024-08","close":11763.89,"source":"reported"},{"eps":808.12,"per":14.14,"date":"2024-09","close":11425.41,"source":"reported"},{"eps":808.12,"per":14.23,"date":"2024-10","close":11496.1,"source":"reported"},{"eps":808.12,"per":14.42,"date":"2024-11","close":11655.16,"source":"reported"},{"eps":900.55,"per":12.86,"date":"2024-12","close":11579.0,"source":"reported"},{"eps":900.55,"per":13.37,"date":"2025-01","close":12039.99,"source":"reported"},{"eps":900.55,"per":13.05,"date":"2025-02","close":11750.74,"source":"reported"},{"eps":954.86,"per":12.54,"date":"2025-03","close":11970.43,"source":"reported"},{"eps":954.86,"per":13.56,"date":"2025-04","close":12951.0,"source":"reported"},{"eps":954.86,"per":14.62,"date":"2025-05","close":13959.33,"source":"reported"},{"eps":958.94,"per":15.03,"date":"2025-06","close":14409.03,"source":"reported"},{"eps":958.94,"per":15.5,"date":"2025-07","close":14865.76,"source":"reported"},{"eps":958.94,"per":15.54,"date":"2025-08","close":14903.26,"source":"reported"},{"eps":1084.8,"per":13.75,"date":"2025-09","close":14910.84,"source":"reported"},{"eps":1084.8,"per":13.34,"date":"2025-10","close":14471.44,"source":"reported"},{"eps":1084.8,"per":14.26,"date":"2025-11","close":15474.41,"source":"reported"},{"eps":1042.3,"per":14.96,"date":"2025-12","close":15596.46,"source":"reported"},{"eps":1042.3,"per":14.38,"date":"2026-01","close":14983.5,"source":"reported"},{"eps":1042.3,"per":13.91,"date":"2026-02","close":14497.02,"source":"reported"},{"eps":956.13,"per":14.28,"date":"2026-03","close":13657.13,"source":"reported"},{"eps":956.13,"per":11.44,"date":"2026-04","close":10933.66,"source":"reported"},{"eps":956.13,"per":9.44,"date":"2026-05","close":9025.24,"source":"reported"},{"eps":154.93,"per":54.02,"date":"2026-06","close":8370.0,"source":"reported"},{"eps":154.93,"per":47.63,"date":"2026-07","close":7380.0,"source":"reported"},{"eps":154.93,"per":41.12,"date":"2026-08","close":6370.0,"source":"reported"},{"eps":154.93,"per":41.12,"date":"2026-09","close":6370.0,"source":"reported"},{"eps":154.93,"per":41.18,"date":"2026-10","close":6380.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.43,"std":11.96,"count":29,"current":41.18,"lower_1sd":7.47,"upper_1sd":31.39},"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":"케이카","phase":"above-fold","symbol_resolved":true}