{"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":"2026-10-23T09:55:17.109243+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-45.7,"direction":"higher_better","percentile":20},{"name":"영업이익 성장률","unit":"%","value":-82.1,"direction":"higher_better","percentile":13}],"summary":"매출 -45.7%","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":"D","metrics":[{"name":"RSI (14)","unit":"","value":31.7,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-29.4,"direction":"higher_better","percentile":21}],"summary":"RSI 32","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.47x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.65,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.75,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":125.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.7x","percentile":61}},"signals":[],"summary":"지투파워(388050)은 Others 섹터 KR 시장 종목입니다, 시가총액 1457.73억. 현재가 7,790원, 전일 대비 -1.3%, 30일 -29.4%. PER 19.5배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 7.98만, 기관 순매수 1567.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.7,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.70%","value_pct":0.7},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.75,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.7},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-474.09176511005535,"grade":"D","trend":"하락","atr_14":679.2857142857143,"rsi_14":31.652173913043484,"sma_20":9437.0,"sma_60":9170.5,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.7로 약세 구간입니다. MACD(-474.09)가 시그널선(-257.73)을 하회합니다(데드크로스). SMA20 9437, SMA60 9170 — 혼조세입니다. 볼린저밴드 7565~11309 (현재 위치 6%).","bb_lower":7565.454114909282,"bb_upper":11308.545885090718,"macd_signal":-257.7265681166185},"change_pct":-3.42,"chart_data":[{"date":"2024-10-23","open":6781,"high":7008,"low":6425,"close":6909,"volume":3007558,"rsi_14":59.28,"sma_20":5905.5,"sma_60":6514.33,"sma_120":8144.17},{"date":"2024-10-24","open":6564,"high":7422,"low":6514,"close":7422,"volume":3411270,"rsi_14":67.51,"sma_20":5958.0,"sma_60":6505.67,"sma_120":8131.33},{"date":"2024-10-25","open":7136,"high":7245,"low":6761,"close":6781,"volume":1386201,"rsi_14":69.45,"sma_20":5976.5,"sma_60":6486.67,"sma_120":8113.0},{"date":"2024-10-28","open":6889,"high":8755,"low":6801,"close":8587,"volume":19368472,"rsi_14":78.29,"sma_20":6087.5,"sma_60":6503.17,"sma_120":8109.75},{"date":"2024-10-29","open":9081,"high":9919,"low":8656,"close":8844,"volume":15785869,"rsi_14":80.72,"sma_20":6206.0,"sma_60":6522.17,"sma_120":8106.83},{"date":"2024-10-30","open":8715,"high":8735,"low":8340,"close":8469,"volume":1813537,"rsi_14":77.24,"sma_20":6310.5,"sma_60":6532.83,"sma_120":8101.5},{"date":"2024-10-31","open":7926,"high":8024,"low":7442,"close":7580,"volume":2189674,"rsi_14":67.57,"sma_20":6378.0,"sma_60":6530.83,"sma_120":8089.83},{"date":"2024-11-01","open":8034,"high":8153,"low":7106,"close":7106,"volume":2968800,"rsi_14":63.19,"sma_20":6431.0,"sma_60":6520.5,"sma_120":8074.75},{"date":"2024-11-04","open":7106,"high":7383,"low":7028,"close":7185,"volume":692936,"rsi_14":64.77,"sma_20":6526.0,"sma_60":6511.67,"sma_120":8057.42},{"date":"2024-11-05","open":7304,"high":7491,"low":7037,"close":7195,"volume":1224120,"rsi_14":64.57,"sma_20":6608.0,"sma_60":6512.33,"sma_120":8035.0},{"date":"2024-11-06","open":7501,"high":8814,"low":7422,"close":8419,"volume":14215844,"rsi_14":69.83,"sma_20":6757.0,"sma_60":6557.83,"sma_120":8025.75},{"date":"2024-11-07","open":8330,"high":9159,"low":8222,"close":8508,"volume":9648479,"rsi_14":70.75,"sma_20":6917.0,"sma_60":6595.83,"sma_120":8017.67},{"date":"2024-11-08","open":8429,"high":8765,"low":8340,"close":8656,"volume":1751424,"rsi_14":69.65,"sma_20":7088.0,"sma_60":6635.17,"sma_120":8007.33},{"date":"2024-11-11","open":8666,"high":8794,"low":8488,"close":8508,"volume":1411405,"rsi_14":62.79,"sma_20":7252.5,"sma_60":6674.0,"sma_120":7994.58},{"date":"2024-11-12","open":8469,"high":9850,"low":8074,"close":9031,"volume":12298354,"rsi_14":64.79,"sma_20":7450.0,"sma_60":6718.33,"sma_120":7986.5},{"date":"2024-11-13","open":9406,"high":11311,"low":9377,"close":9900,"volume":33620906,"rsi_14":66.45,"sma_20":7689.0,"sma_60":6773.33,"sma_120":7986.17},{"date":"2024-11-14","open":9979,"high":10077,"low":9426,"close":9732,"volume":5623759,"rsi_14":70.91,"sma_20":7918.5,"sma_60":6827.33,"sma_120":7983.67},{"date":"2024-11-15","open":9475,"high":9525,"low":8863,"close":9061,"volume":2663115,"rsi_14":54.0,"sma_20":8117.5,"sma_60":6868.17,"sma_120":7975.67},{"date":"2024-11-18","open":9031,"high":9554,"low":8903,"close":9081,"volume":3278536,"rsi_14":52.08,"sma_20":8295.0,"sma_60":6908.83,"sma_120":7968.17},{"date":"2024-11-19","open":9386,"high":9910,"low":9347,"close":9406,"volume":5628495,"rsi_14":58.32,"sma_20":8428.5,"sma_60":6958.17,"sma_120":7962.0},{"date":"2024-11-20","open":9327,"high":10758,"low":9189,"close":9722,"volume":14035865,"rsi_14":71.15,"sma_20":8571.0,"sma_60":7008.5,"sma_120":7953.33},{"date":"2024-11-21","open":9683,"high":10196,"low":9041,"close":9100,"volume":3028037,"rsi_14":69.13,"sma_20":8656.0,"sma_60":7049.17,"sma_120":7936.42},{"date":"2024-11-22","open":9189,"high":9900,"low":9189,"close":9248,"volume":3203229,"rsi_14":69.53,"sma_20":8781.0,"sma_60":7093.67,"sma_120":7923.25},{"date":"2024-11-25","open":9327,"high":9377,"low":9031,"close":9150,"volume":1067585,"rsi_14":68.2,"sma_20":8809.5,"sma_60":7135.0,"sma_120":7911.83},{"date":"2024-11-26","open":9120,"high":9140,"low":8804,"close":8854,"volume":957019,"rsi_14":54.89,"sma_20":8810.0,"sma_60":7176.17,"sma_120":7900.75},{"date":"2024-11-27","open":8725,"high":8932,"low":8222,"close":8439,"volume":1237480,"rsi_14":49.28,"sma_20":8808.5,"sma_60":7210.5,"sma_120":7885.67},{"date":"2024-11-28","open":8459,"high":10048,"low":8301,"close":8982,"volume":8816438,"rsi_14":53.15,"sma_20":8879.5,"sma_60":7253.0,"sma_120":7871.17},{"date":"2024-11-29","open":8962,"high":8972,"low":8478,"close":8735,"volume":1087182,"rsi_14":52.16,"sma_20":8962.0,"sma_60":7293.33,"sma_120":7860.75},{"date":"2024-12-02","open":8735,"high":9327,"low":8725,"close":8942,"volume":1789057,"rsi_14":49.1,"sma_20":9051.0,"sma_60":7332.5,"sma_120":7852.5},{"date":"2024-12-03","open":8844,"high":9229,"low":8745,"close":9100,"volume":1012356,"rsi_14":40.56,"sma_20":9147.5,"sma_60":7373.5,"sma_120":7845.33},{"date":"2024-12-04","open":8696,"high":8883,"low":8074,"close":8261,"volume":1367026,"rsi_14":35.01,"sma_20":9139.5,"sma_60":7398.67,"sma_120":7826.58},{"date":"2024-12-05","open":8321,"high":8705,"low":8064,"close":8291,"volume":897454,"rsi_14":40.97,"sma_20":9128.5,"sma_60":7426.67,"sma_120":7812.33},{"date":"2024-12-06","open":8192,"high":8390,"low":7501,"close":7709,"volume":808459,"rsi_14":35.79,"sma_20":9080.5,"sma_60":7452.0,"sma_120":7792.75},{"date":"2024-12-09","open":7699,"high":8192,"low":7205,"close":7304,"volume":1817901,"rsi_14":28.57,"sma_20":9019.5,"sma_60":7473.33,"sma_120":7771.92},{"date":"2024-12-10","open":7205,"high":7896,"low":7205,"close":7699,"volume":749330,"rsi_14":29.7,"sma_20":8952.0,"sma_60":7500.83,"sma_120":7754.67},{"date":"2024-12-11","open":7778,"high":8064,"low":7709,"close":7975,"volume":387904,"rsi_14":37.87,"sma_20":8854.5,"sma_60":7535.33,"sma_120":7741.5},{"date":"2024-12-12","open":7995,"high":8251,"low":7748,"close":7827,"volume":516270,"rsi_14":34.68,"sma_20":8758.0,"sma_60":7566.33,"sma_120":7724.83},{"date":"2024-12-13","open":7304,"high":7689,"low":7274,"close":7304,"volume":915838,"rsi_14":31.77,"sma_20":8669.0,"sma_60":7578.0,"sma_120":7702.33},{"date":"2024-12-16","open":7353,"high":7590,"low":7324,"close":7590,"volume":750566,"rsi_14":37.5,"sma_20":8593.5,"sma_60":7592.67,"sma_120":7683.92},{"date":"2024-12-17","open":7639,"high":7639,"low":7343,"close":7393,"volume":474444,"rsi_14":39.18,"sma_20":8491.5,"sma_60":7602.17,"sma_120":7665.25},{"date":"2024-12-18","open":7412,"high":7590,"low":6672,"close":6801,"volume":1175573,"rsi_14":27.68,"sma_20":8343.5,"sma_60":7606.67,"sma_120":7643.33},{"date":"2024-12-19","open":6722,"high":6741,"low":6485,"close":6662,"volume":536986,"rsi_14":28.31,"sma_20":8220.0,"sma_60":7611.33,"sma_120":7619.58},{"date":"2024-12-20","open":7018,"high":7087,"low":6080,"close":6100,"volume":1343651,"rsi_14":22.31,"sma_20":8060.5,"sma_60":7606.0,"sma_120":7590.5},{"date":"2024-12-23","open":6169,"high":6801,"low":6070,"close":6712,"volume":1810739,"rsi_14":28.62,"sma_20":7937.0,"sma_60":7611.33,"sma_120":7568.83},{"date":"2024-12-24","open":6682,"high":6702,"low":6376,"close":6416,"volume":650715,"rsi_14":31.7,"sma_20":7813.5,"sma_60":7609.83,"sma_120":7543.58},{"date":"2024-12-26","open":6475,"high":6564,"low":6208,"close":6238,"volume":330841,"rsi_14":30.23,"sma_20":7702.0,"sma_60":7607.0,"sma_120":7516.5},{"date":"2024-12-27","open":6169,"high":6277,"low":6070,"close":6149,"volume":244850,"rsi_14":33.4,"sma_20":7558.5,"sma_60":7605.33,"sma_120":7493.58},{"date":"2024-12-30","open":6139,"high":6238,"low":5932,"close":6238,"volume":232695,"rsi_14":37.84,"sma_20":7432.0,"sma_60":7608.33,"sma_120":7471.5},{"date":"2025-01-02","open":6139,"high":6317,"low":6060,"close":6208,"volume":221883,"rsi_14":31.45,"sma_20":7293.5,"sma_60":7623.5,"sma_120":7450.33},{"date":"2025-01-03","open":6346,"high":6514,"low":6297,"close":6455,"volume":399749,"rsi_14":30.94,"sma_20":7159.5,"sma_60":7638.33,"sma_120":7427.75},{"date":"2025-01-06","open":6613,"high":6652,"low":6475,"close":6613,"volume":365163,"rsi_14":34.81,"sma_20":7076.0,"sma_60":7657.5,"sma_120":7402.17},{"date":"2025-01-07","open":6702,"high":6702,"low":6574,"close":6643,"volume":364956,"rsi_14":40.56,"sma_20":6992.5,"sma_60":7679.33,"sma_120":7373.08},{"date":"2025-01-08","open":6929,"high":6939,"low":6633,"close":6692,"volume":837473,"rsi_14":36.25,"sma_20":6941.0,"sma_60":7703.17,"sma_120":7344.83},{"date":"2025-01-09","open":6731,"high":6909,"low":6643,"close":6722,"volume":458290,"rsi_14":39.17,"sma_20":6911.5,"sma_60":7727.83,"sma_120":7316.33},{"date":"2025-01-10","open":7393,"high":7561,"low":7008,"close":7008,"volume":2409544,"rsi_14":53.71,"sma_20":6876.5,"sma_60":7759.5,"sma_120":7291.67},{"date":"2025-01-13","open":7245,"high":7936,"low":7047,"close":7501,"volume":5177053,"rsi_14":63.32,"sma_20":6852.5,"sma_60":7798.67,"sma_120":7271.25},{"date":"2025-01-14","open":7541,"high":7639,"low":7403,"close":7531,"volume":694228,"rsi_14":77.36,"sma_20":6837.5,"sma_60":7838.0,"sma_120":7256.92},{"date":"2025-01-15","open":7442,"high":7551,"low":7314,"close":7373,"volume":570509,"rsi_14":65.3,"sma_20":6841.0,"sma_60":7875.83,"sma_120":7243.92},{"date":"2025-01-16","open":7501,"high":7728,"low":7442,"close":7630,"volume":924247,"rsi_14":78.6,"sma_20":6843.0,"sma_60":7910.5,"sma_120":7233.75},{"date":"2025-01-17","open":8192,"high":9002,"low":8094,"close":8143,"volume":7183526,"rsi_14":88.76,"sma_20":6881.0,"sma_60":7933.67,"sma_120":7233.33},{"date":"2025-01-20","open":8291,"high":8725,"low":8172,"close":8419,"volume":2563582,"rsi_14":92.91,"sma_20":6963.0,"sma_60":7959.17,"sma_120":7236.75},{"date":"2025-01-21","open":8419,"high":8538,"low":8153,"close":8251,"volume":736357,"rsi_14":86.96,"sma_20":7043.5,"sma_60":7973.17,"sma_120":7239.42},{"date":"2025-01-22","open":8340,"high":8735,"low":8340,"close":8380,"volume":1599277,"rsi_14":88.46,"sma_20":7159.0,"sma_60":8000.17,"sma_120":7243.42},{"date":"2025-01-23","open":8488,"high":8587,"low":8350,"close":8478,"volume":1098032,"rsi_14":87.82,"sma_20":7248.5,"sma_60":7998.33,"sma_120":7250.75},{"date":"2025-01-24","open":9238,"high":9238,"low":8498,"close":8518,"volume":2708469,"rsi_14":87.26,"sma_20":7355.0,"sma_60":7992.83,"sma_120":7257.5},{"date":"2025-01-31","open":8281,"high":8488,"low":8143,"close":8163,"volume":474802,"rsi_14":76.37,"sma_20":7452.5,"sma_60":7987.67,"sma_120":7260.25},{"date":"2025-02-03","open":7965,"high":8133,"low":7847,"close":7896,"volume":421046,"rsi_14":69.43,"sma_20":7541.0,"sma_60":7993.0,"sma_120":7261.92},{"date":"2025-02-04","open":8044,"high":8212,"low":7896,"close":8094,"volume":354512,"rsi_14":71.0,"sma_20":7635.0,"sma_60":8009.67,"sma_120":7265.08},{"date":"2025-02-05","open":8153,"high":8153,"low":7975,"close":8044,"volume":199132,"rsi_14":67.1,"sma_20":7728.0,"sma_60":8024.17,"sma_120":7267.92},{"date":"2025-02-06","open":8143,"high":8192,"low":8005,"close":8005,"volume":250992,"rsi_14":59.77,"sma_20":7806.5,"sma_60":8037.83,"sma_120":7275.08},{"date":"2025-02-07","open":7699,"high":7876,"low":7403,"close":7610,"volume":658872,"rsi_14":51.34,"sma_20":7857.0,"sma_60":8024.17,"sma_120":7291.0},{"date":"2025-02-10","open":7649,"high":7995,"low":7501,"close":7866,"volume":416120,"rsi_14":58.12,"sma_20":7919.0,"sma_60":8013.33,"sma_120":7304.58},{"date":"2025-02-11","open":7876,"high":8390,"low":7797,"close":8024,"volume":845429,"rsi_14":56.71,"sma_20":7986.5,"sma_60":8002.67,"sma_120":7318.92},{"date":"2025-02-12","open":8202,"high":8242,"low":8005,"close":8182,"volume":577830,"rsi_14":50.76,"sma_20":8060.5,"sma_60":7997.17,"sma_120":7335.58},{"date":"2025-02-13","open":8202,"high":8212,"low":8044,"close":8094,"volume":282233,"rsi_14":43.21,"sma_20":8115.5,"sma_60":7981.33,"sma_120":7349.83},{"date":"2025-02-14","open":8064,"high":8557,"low":7955,"close":8281,"volume":1346010,"rsi_14":50.61,"sma_20":8155.0,"sma_60":7954.0,"sma_120":7363.67},{"date":"2025-02-17","open":7975,"high":8291,"low":7649,"close":8192,"volume":554205,"rsi_14":46.06,"sma_20":8188.5,"sma_60":7928.0,"sma_120":7377.67},{"date":"2025-02-18","open":8459,"high":8538,"low":8242,"close":8330,"volume":704252,"rsi_14":46.94,"sma_20":8237.0,"sma_60":7915.67,"sma_120":7391.92},{"date":"2025-02-19","open":8429,"high":8488,"low":8311,"close":8449,"volume":477545,"rsi_14":48.62,"sma_20":8278.5,"sma_60":7905.0,"sma_120":7406.92},{"date":"2025-02-20","open":8498,"high":8617,"low":8251,"close":8548,"volume":571034,"rsi_14":58.59,"sma_20":8299.0,"sma_60":7890.5,"sma_120":7424.33},{"date":"2025-02-21","open":8607,"high":8676,"low":8399,"close":8488,"volume":753906,"rsi_14":64.56,"sma_20":8302.5,"sma_60":7869.67,"sma_120":7439.08},{"date":"2025-02-24","open":8952,"high":9081,"low":8192,"close":8232,"volume":1406837,"rsi_14":53.3,"sma_20":8301.5,"sma_60":7855.0,"sma_120":7452.08},{"date":"2025-02-25","open":8103,"high":8242,"low":7847,"close":8024,"volume":450827,"rsi_14":49.56,"sma_20":8283.5,"sma_60":7834.33,"sma_120":7464.0},{"date":"2025-02-26","open":7926,"high":8064,"low":7906,"close":7906,"volume":246389,"rsi_14":47.88,"sma_20":8254.5,"sma_60":7813.33,"sma_120":7474.17},{"date":"2025-02-27","open":7896,"high":8094,"low":7827,"close":7866,"volume":192768,"rsi_14":56.5,"sma_20":8221.5,"sma_60":7796.67,"sma_120":7486.42},{"date":"2025-02-28","open":7718,"high":7995,"low":7649,"close":7827,"volume":210049,"rsi_14":48.88,"sma_20":8204.5,"sma_60":7786.33,"sma_120":7498.42},{"date":"2025-03-04","open":7689,"high":7827,"low":7610,"close":7620,"volume":197320,"rsi_14":38.8,"sma_20":8190.5,"sma_60":7763.33,"sma_120":7508.17},{"date":"2025-03-05","open":7659,"high":7965,"low":7659,"close":7886,"volume":230343,"rsi_14":42.27,"sma_20":8180.0,"sma_60":7749.0,"sma_120":7521.17},{"date":"2025-03-06","open":7916,"high":7936,"low":7600,"close":7630,"volume":204840,"rsi_14":38.86,"sma_20":8159.0,"sma_60":7726.83,"sma_120":7529.67},{"date":"2025-03-07","open":7511,"high":7709,"low":7462,"close":7600,"volume":167944,"rsi_14":32.31,"sma_20":8138.5,"sma_60":7701.5,"sma_120":7537.5},{"date":"2025-03-10","open":7551,"high":7590,"low":7343,"close":7403,"volume":188642,"rsi_14":30.58,"sma_20":8128.0,"sma_60":7687.0,"sma_120":7542.83},{"date":"2025-03-11","open":7205,"high":7304,"low":7057,"close":7274,"volume":199785,"rsi_14":23.9,"sma_20":8098.0,"sma_60":7669.83,"sma_120":7548.25},{"date":"2025-03-12","open":7373,"high":7511,"low":7284,"close":7314,"volume":181299,"rsi_14":20.81,"sma_20":8062.0,"sma_60":7663.17,"sma_120":7557.58},{"date":"2025-03-13","open":7334,"high":7452,"low":7136,"close":7156,"volume":139482,"rsi_14":15.27,"sma_20":8010.0,"sma_60":7660.67,"sma_120":7567.0},{"date":"2025-03-14","open":7156,"high":7403,"low":7156,"close":7353,"volume":112729,"rsi_14":23.5,"sma_20":7972.5,"sma_60":7654.83,"sma_120":7577.83},{"date":"2025-03-17","open":7442,"high":7452,"low":7062,"close":7106,"volume":202361,"rsi_14":23.61,"sma_20":7913.0,"sma_60":7640.17,"sma_120":7587.75},{"date":"2025-03-18","open":7116,"high":7166,"low":7037,"close":7047,"volume":109884,"rsi_14":25.37,"sma_20":7855.0,"sma_60":7627.0,"sma_120":7596.67},{"date":"2025-03-19","open":7028,"high":7146,"low":6919,"close":6939,"volume":135201,"rsi_14":25.5,"sma_20":7784.5,"sma_60":7620.83,"sma_120":7599.42},{"date":"2025-03-20","open":6998,"high":7037,"low":6840,"close":6879,"volume":128467,"rsi_14":25.25,"sma_20":7705.0,"sma_60":7608.83,"sma_120":7600.75},{"date":"2025-03-21","open":6870,"high":7146,"low":6781,"close":6998,"volume":273082,"rsi_14":30.0,"sma_20":7626.5,"sma_60":7602.17,"sma_120":7602.17},{"date":"2025-03-24","open":6909,"high":7018,"low":6870,"close":6909,"volume":69847,"rsi_14":31.82,"sma_20":7546.5,"sma_60":7604.0,"sma_120":7605.33},{"date":"2025-03-25","open":6998,"high":7126,"low":6791,"close":6870,"volume":202639,"rsi_14":20.57,"sma_20":7477.5,"sma_60":7607.5,"sma_120":7609.42},{"date":"2025-03-26","open":6830,"high":6988,"low":6830,"close":6879,"volume":104701,"rsi_14":24.67,"sma_20":7419.5,"sma_60":7620.67,"sma_120":7613.33},{"date":"2025-03-27","open":6801,"high":6879,"low":6677,"close":6781,"volume":107232,"rsi_14":23.57,"sma_20":7362.5,"sma_60":7621.83,"sma_120":7616.58},{"date":"2025-03-28","open":6712,"high":6781,"low":6574,"close":6583,"volume":132701,"rsi_14":23.57,"sma_20":7297.5,"sma_60":7624.67,"sma_120":7617.25},{"date":"2025-03-31","open":6327,"high":6495,"low":6277,"close":6317,"volume":82457,"rsi_14":21.64,"sma_20":7221.0,"sma_60":7626.0,"sma_120":7616.5},{"date":"2025-04-01","open":6337,"high":6603,"low":6337,"close":6593,"volume":114067,"rsi_14":31.28,"sma_20":7169.0,"sma_60":7633.5,"sma_120":7619.42},{"date":"2025-04-02","open":6564,"high":6652,"low":6425,"close":6574,"volume":48219,"rsi_14":33.7,"sma_20":7102.5,"sma_60":7639.17,"sma_120":7623.75},{"date":"2025-04-03","open":6416,"high":6613,"low":6376,"close":6583,"volume":69924,"rsi_14":25.93,"sma_20":7049.5,"sma_60":7645.5,"sma_120":7634.5},{"date":"2025-04-04","open":6337,"high":6662,"low":6218,"close":6396,"volume":148318,"rsi_14":26.92,"sma_20":6988.5,"sma_60":7644.5,"sma_120":7641.42},{"date":"2025-04-07","open":6119,"high":6208,"low":5735,"close":5735,"volume":122308,"rsi_14":19.35,"sma_20":6904.0,"sma_60":7629.67,"sma_120":7643.58},{"date":"2025-04-08","open":5804,"high":6100,"low":5784,"close":5853,"volume":113598,"rsi_14":24.77,"sma_20":6832.0,"sma_60":7616.33,"sma_120":7647.83},{"date":"2025-04-09","open":5626,"high":5814,"low":5478,"close":5606,"volume":119681,"rsi_14":22.78,"sma_20":6745.5,"sma_60":7598.0,"sma_120":7650.58},{"date":"2025-04-10","open":5823,"high":6100,"low":5823,"close":6041,"volume":103063,"rsi_14":31.97,"sma_20":6689.0,"sma_60":7586.5,"sma_120":7657.17},{"date":"2025-04-11","open":6041,"high":6425,"low":5932,"close":6425,"volume":143015,"rsi_14":41.81,"sma_20":6642.0,"sma_60":7576.67,"sma_120":7668.08},{"date":"2025-04-14","open":6564,"high":6820,"low":6455,"close":6820,"volume":162628,"rsi_14":49.25,"sma_20":6627.5,"sma_60":7565.17,"sma_120":7681.92},{"date":"2025-04-15","open":6850,"high":7373,"low":6712,"close":6899,"volume":1021044,"rsi_14":50.29,"sma_20":6620.0,"sma_60":7554.5,"sma_120":7696.25},{"date":"2025-04-16","open":6949,"high":8380,"low":6870,"close":7343,"volume":7445312,"rsi_14":57.56,"sma_20":6640.5,"sma_60":7554.0,"sma_120":7714.92},{"date":"2025-04-17","open":7284,"high":7551,"low":7225,"close":7343,"volume":675933,"rsi_14":60.78,"sma_20":6664.0,"sma_60":7549.17,"sma_120":7729.83},{"date":"2025-04-18","open":7689,"high":7699,"low":7422,"close":7551,"volume":549062,"rsi_14":67.81,"sma_20":6692.0,"sma_60":7539.17,"sma_120":7736.42},{"date":"2025-04-21","open":7610,"high":7797,"low":7452,"close":7590,"volume":446825,"rsi_14":65.44,"sma_20":6726.5,"sma_60":7525.17,"sma_120":7742.17},{"date":"2025-04-22","open":7412,"high":7561,"low":7373,"close":7403,"volume":202549,"rsi_14":62.21,"sma_20":6753.5,"sma_60":7510.83,"sma_120":7742.0},{"date":"2025-04-23","open":7926,"high":8044,"low":7610,"close":7709,"volume":1197269,"rsi_14":65.24,"sma_20":6795.5,"sma_60":7499.5,"sma_120":7749.83},{"date":"2025-04-24","open":7827,"high":8301,"low":7679,"close":7709,"volume":1734293,"rsi_14":68.73,"sma_20":6842.5,"sma_60":7486.5,"sma_120":7742.42},{"date":"2025-04-25","open":8202,"high":8242,"low":7768,"close":7807,"volume":604928,"rsi_14":85.23,"sma_20":6904.5,"sma_60":7474.5,"sma_120":7733.67},{"date":"2025-04-28","open":7857,"high":7975,"low":7738,"close":7797,"volume":339678,"rsi_14":84.32,"sma_20":6979.5,"sma_60":7468.33,"sma_120":7728.0},{"date":"2025-04-29","open":7837,"high":7916,"low":7659,"close":7906,"volume":290139,"rsi_14":92.67,"sma_20":7046.0,"sma_60":7468.5,"sma_120":7730.75},{"date":"2025-04-30","open":7995,"high":8024,"low":7689,"close":7857,"volume":240237,"rsi_14":89.32,"sma_20":7111.0,"sma_60":7464.5,"sma_120":7737.08},{"date":"2025-05-02","open":8242,"high":8251,"low":7462,"close":7501,"volume":652303,"rsi_14":73.59,"sma_20":7157.5,"sma_60":7455.33,"sma_120":7739.75},{"date":"2025-05-07","open":6850,"high":7343,"low":6850,"close":7304,"volume":266379,"rsi_14":61.61,"sma_20":7203.5,"sma_60":7443.5,"sma_120":7740.67},{"date":"2025-05-08","open":7452,"high":7501,"low":7235,"close":7501,"volume":204092,"rsi_14":63.68,"sma_20":7293.0,"sma_60":7441.67,"sma_120":7732.92},{"date":"2025-05-09","open":7501,"high":7531,"low":6958,"close":7422,"volume":151697,"rsi_14":52.15,"sma_20":7372.5,"sma_60":7434.17,"sma_120":7723.75},{"date":"2025-05-12","open":7600,"high":8074,"low":7531,"close":7620,"volume":786314,"rsi_14":56.8,"sma_20":7474.5,"sma_60":7427.33,"sma_120":7715.0},{"date":"2025-05-13","open":7630,"high":7709,"low":7580,"close":7620,"volume":131155,"rsi_14":51.89,"sma_20":7554.5,"sma_60":7417.83,"sma_120":7707.5},{"date":"2025-05-14","open":7778,"high":8054,"low":7718,"close":7896,"volume":611742,"rsi_14":57.42,"sma_20":7629.0,"sma_60":7414.5,"sma_120":7697.92},{"date":"2025-05-15","open":8054,"high":8084,"low":7797,"close":7827,"volume":226584,"rsi_14":60.91,"sma_20":7680.0,"sma_60":7406.83,"sma_120":7680.42},{"date":"2025-05-16","open":7995,"high":8182,"low":7906,"close":8064,"volume":799704,"rsi_14":59.47,"sma_20":7739.0,"sma_60":7404.67,"sma_120":7666.33},{"date":"2025-05-19","open":8478,"high":8577,"low":7975,"close":8034,"volume":875970,"rsi_14":58.55,"sma_20":7774.0,"sma_60":7399.67,"sma_120":7657.67},{"date":"2025-05-20","open":8034,"high":8390,"low":8034,"close":8074,"volume":455708,"rsi_14":57.22,"sma_20":7811.0,"sma_60":7393.33,"sma_120":7649.17},{"date":"2025-05-21","open":8094,"high":8103,"low":7807,"close":7847,"volume":355069,"rsi_14":51.2,"sma_20":7826.0,"sma_60":7381.5,"sma_120":7636.0},{"date":"2025-05-22","open":7709,"high":9919,"low":7630,"close":9347,"volume":16043195,"rsi_14":70.86,"sma_20":7915.0,"sma_60":7396.0,"sma_120":7632.83},{"date":"2025-05-23","open":9614,"high":9821,"low":9090,"close":9416,"volume":4266540,"rsi_14":72.44,"sma_20":8017.0,"sma_60":7416.0,"sma_120":7635.5},{"date":"2025-05-26","open":9998,"high":10314,"low":9386,"close":9475,"volume":2401320,"rsi_14":81.06,"sma_20":8106.5,"sma_60":7440.5,"sma_120":7637.42},{"date":"2025-05-27","open":9298,"high":9939,"low":9100,"close":9633,"volume":3007179,"rsi_14":87.11,"sma_20":8204.0,"sma_60":7469.67,"sma_120":7641.5},{"date":"2025-05-28","open":10245,"high":10630,"low":9248,"close":9308,"volume":3376079,"rsi_14":77.64,"sma_20":8280.0,"sma_60":7494.0,"sma_120":7645.33},{"date":"2025-05-29","open":9535,"high":9712,"low":9308,"close":9436,"volume":877352,"rsi_14":80.36,"sma_20":8363.0,"sma_60":7521.17,"sma_120":7653.75},{"date":"2025-05-30","open":9337,"high":9386,"low":8923,"close":9031,"volume":594495,"rsi_14":70.03,"sma_20":8420.0,"sma_60":7545.0,"sma_120":7654.17},{"date":"2025-06-02","open":8686,"high":9011,"low":8626,"close":8646,"volume":513678,"rsi_14":63.13,"sma_20":8460.0,"sma_60":7557.83,"sma_120":7653.42},{"date":"2025-06-04","open":9011,"high":9426,"low":8804,"close":8962,"volume":904079,"rsi_14":63.5,"sma_20":8534.0,"sma_60":7580.33,"sma_120":7653.58},{"date":"2025-06-05","open":9535,"high":9554,"low":9002,"close":9189,"volume":991170,"rsi_14":66.59,"sma_20":8629.5,"sma_60":7607.17,"sma_120":7654.33},{"date":"2025-06-09","open":9288,"high":9456,"low":9041,"close":9081,"volume":537707,"rsi_14":62.78,"sma_20":8709.5,"sma_60":7635.5,"sma_120":7661.25},{"date":"2025-06-10","open":9229,"high":9377,"low":8992,"close":9100,"volume":375846,"rsi_14":63.43,"sma_20":8794.5,"sma_60":7666.33,"sma_120":7668.08},{"date":"2025-06-11","open":9150,"high":9535,"low":8972,"close":9535,"volume":844677,"rsi_14":66.74,"sma_20":8891.5,"sma_60":7703.83,"sma_120":7683.5},{"date":"2025-06-12","open":10906,"high":12288,"low":10640,"close":11045,"volume":10399276,"rsi_14":78.32,"sma_20":9065.0,"sma_60":7769.5,"sma_120":7715.08},{"date":"2025-06-13","open":10926,"high":10985,"low":10265,"close":10679,"volume":1609882,"rsi_14":64.77,"sma_20":9206.0,"sma_60":7825.67,"sma_120":7740.25},{"date":"2025-06-16","open":11104,"high":11499,"low":10650,"close":11134,"volume":3203076,"rsi_14":67.54,"sma_20":9373.5,"sma_60":7893.67,"sma_120":7766.92},{"date":"2025-06-17","open":11666,"high":11736,"low":10502,"close":10877,"volume":1616247,"rsi_14":63.76,"sma_20":9516.0,"sma_60":7958.33,"sma_120":7792.67},{"date":"2025-06-18","open":11479,"high":11755,"low":10916,"close":11064,"volume":1823009,"rsi_14":63.97,"sma_20":9669.5,"sma_60":8028.0,"sma_120":7824.42},{"date":"2025-06-19","open":10946,"high":11982,"low":10689,"close":11765,"volume":3192090,"rsi_14":72.35,"sma_20":9856.5,"sma_60":8110.5,"sma_120":7859.67},{"date":"2025-06-20","open":11568,"high":11657,"low":10966,"close":11084,"volume":968284,"rsi_14":63.62,"sma_20":10020.5,"sma_60":8179.5,"sma_120":7890.83},{"date":"2025-06-23","open":10956,"high":11706,"low":10837,"close":11094,"volume":1540724,"rsi_14":68.24,"sma_20":10109.0,"sma_60":8250.17,"sma_120":7927.08},{"date":"2025-06-24","open":11291,"high":11291,"low":10877,"close":10956,"volume":551854,"rsi_14":71.35,"sma_20":10187.0,"sma_60":8319.17,"sma_120":7963.33},{"date":"2025-06-25","open":11232,"high":11321,"low":10739,"close":10828,"volume":650061,"rsi_14":67.86,"sma_20":10255.5,"sma_60":8385.83,"sma_120":8003.25},{"date":"2025-06-26","open":11153,"high":11301,"low":10285,"close":10660,"volume":863265,"rsi_14":64.24,"sma_20":10307.5,"sma_60":8451.33,"sma_120":8036.58},{"date":"2025-06-27","open":11045,"high":11203,"low":10235,"close":10324,"volume":586006,"rsi_14":61.54,"sma_20":10359.0,"sma_60":8514.5,"sma_120":8069.58},{"date":"2025-06-30","open":10452,"high":10610,"low":10018,"close":10058,"volume":335407,"rsi_14":58.49,"sma_20":10390.5,"sma_60":8577.67,"sma_120":8101.83},{"date":"2025-07-01","open":9821,"high":10018,"low":9574,"close":9762,"volume":490579,"rsi_14":52.06,"sma_20":10427.5,"sma_60":8631.17,"sma_120":8132.33},{"date":"2025-07-02","open":9614,"high":9614,"low":9179,"close":9386,"volume":406855,"rsi_14":31.0,"sma_20":10465.0,"sma_60":8678.67,"sma_120":8158.92},{"date":"2025-07-03","open":9505,"high":9535,"low":9199,"close":9248,"volume":270836,"rsi_14":32.7,"sma_20":10479.5,"sma_60":8723.67,"sma_120":8184.58},{"date":"2025-07-04","open":9248,"high":9406,"low":8952,"close":8962,"volume":273652,"rsi_14":22.64,"sma_20":10468.0,"sma_60":8767.0,"sma_120":8205.75},{"date":"2025-07-07","open":8982,"high":9061,"low":8518,"close":9021,"volume":272841,"rsi_14":25.39,"sma_20":10465.0,"sma_60":8822.5,"sma_120":8226.08},{"date":"2025-07-08","open":9071,"high":9426,"low":8942,"close":9199,"volume":432767,"rsi_14":25.2,"sma_20":10470.0,"sma_60":8879.0,"sma_120":8247.67},{"date":"2025-07-09","open":9317,"high":9317,"low":8656,"close":9199,"volume":239333,"rsi_14":8.06,"sma_20":10453.0,"sma_60":8939.67,"sma_120":8268.83},{"date":"2025-07-10","open":9406,"high":9406,"low":9090,"close":9199,"volume":195301,"rsi_14":10.37,"sma_20":10359.5,"sma_60":8993.0,"sma_120":8289.75},{"date":"2025-07-11","open":9298,"high":9298,"low":9051,"close":9100,"volume":167146,"rsi_14":9.6,"sma_20":10279.5,"sma_60":9038.17,"sma_120":8307.42},{"date":"2025-07-14","open":9110,"high":9140,"low":8913,"close":9031,"volume":112746,"rsi_14":9.88,"sma_20":10173.0,"sma_60":9075.5,"sma_120":8320.33},{"date":"2025-07-15","open":9179,"high":9367,"low":9071,"close":9298,"volume":281821,"rsi_14":19.84,"sma_20":10093.0,"sma_60":9116.0,"sma_120":8335.25},{"date":"2025-07-16","open":9347,"high":9377,"low":9090,"close":9179,"volume":131700,"rsi_14":20.24,"sma_20":9997.5,"sma_60":9147.0,"sma_120":8350.5},{"date":"2025-07-17","open":9288,"high":9288,"low":9021,"close":9071,"volume":152551,"rsi_14":22.27,"sma_20":9861.0,"sma_60":9176.17,"sma_120":8362.67},{"date":"2025-07-18","open":9110,"high":9110,"low":8982,"close":9051,"volume":107104,"rsi_14":25.0,"sma_20":9758.0,"sma_60":9201.5,"sma_120":8370.33},{"date":"2025-07-21","open":9120,"high":9584,"low":9100,"close":9456,"volume":384757,"rsi_14":42.79,"sma_20":9675.0,"sma_60":9233.0,"sma_120":8379.08},{"date":"2025-07-22","open":9347,"high":9386,"low":9041,"close":9081,"volume":203046,"rsi_14":42.79,"sma_20":9580.0,"sma_60":9261.33,"sma_120":8386.08},{"date":"2025-07-23","open":9179,"high":9179,"low":8893,"close":9011,"volume":94270,"rsi_14":44.23,"sma_20":9488.0,"sma_60":9283.33,"sma_120":8391.42},{"date":"2025-07-24","open":9179,"high":9633,"low":9130,"close":9515,"volume":603764,"rsi_14":62.17,"sma_20":9430.0,"sma_60":9313.83,"sma_120":8400.17},{"date":"2025-07-25","open":10058,"high":10127,"low":9396,"close":9446,"volume":707276,"rsi_14":59.31,"sma_20":9385.5,"sma_60":9341.5,"sma_120":8408.0},{"date":"2025-07-28","open":9426,"high":9426,"low":9150,"close":9179,"volume":141163,"rsi_14":49.58,"sma_20":9341.0,"sma_60":9364.83,"sma_120":8416.58},{"date":"2025-07-29","open":9248,"high":9475,"low":9031,"close":9426,"volume":225240,"rsi_14":54.34,"sma_20":9324.0,"sma_60":9390.5,"sma_120":8429.5},{"date":"2025-07-30","open":9396,"high":9396,"low":9159,"close":9169,"volume":126692,"rsi_14":49.48,"sma_20":9313.0,"sma_60":9412.67,"sma_120":8438.58},{"date":"2025-07-31","open":9317,"high":9317,"low":9081,"close":9159,"volume":101128,"rsi_14":51.06,"sma_20":9308.5,"sma_60":9440.67,"sma_120":8448.0},{"date":"2025-08-01","open":9081,"high":9081,"low":8735,"close":8794,"volume":138069,"rsi_14":46.15,"sma_20":9300.0,"sma_60":9465.83,"sma_120":8454.67},{"date":"2025-08-04","open":8715,"high":9150,"low":8715,"close":9061,"volume":104093,"rsi_14":46.15,"sma_20":9302.0,"sma_60":9492.17,"sma_120":8466.92},{"date":"2025-08-05","open":9071,"high":9238,"low":9061,"close":9150,"volume":84343,"rsi_14":49.51,"sma_20":9299.5,"sma_60":9521.33,"sma_120":8477.75},{"date":"2025-08-06","open":9159,"high":9456,"low":9100,"close":9258,"volume":278625,"rsi_14":53.07,"sma_20":9302.5,"sma_60":9549.0,"sma_120":8488.17},{"date":"2025-08-07","open":9278,"high":9357,"low":9120,"close":9150,"volume":116821,"rsi_14":51.57,"sma_20":9300.0,"sma_60":9574.83,"sma_120":8496.33},{"date":"2025-08-08","open":9199,"high":9199,"low":9100,"close":9130,"volume":57183,"rsi_14":44.09,"sma_20":9301.5,"sma_60":9595.67,"sma_120":8505.08},{"date":"2025-08-11","open":9169,"high":9308,"low":9100,"close":9219,"volume":130596,"rsi_14":52.8,"sma_20":9311.0,"sma_60":9619.17,"sma_120":8513.0},{"date":"2025-08-12","open":9169,"high":9406,"low":8923,"close":8952,"volume":192081,"rsi_14":48.89,"sma_20":9293.5,"sma_60":9634.17,"sma_120":8519.42},{"date":"2025-08-13","open":9061,"high":9061,"low":8844,"close":8893,"volume":81547,"rsi_14":36.0,"sma_20":9279.0,"sma_60":9648.67,"sma_120":8524.17},{"date":"2025-08-14","open":8883,"high":9041,"low":8824,"close":8962,"volume":99042,"rsi_14":39.11,"sma_20":9273.5,"sma_60":9663.67,"sma_120":8528.5},{"date":"2025-08-18","open":8952,"high":8982,"low":8824,"close":8883,"volume":68699,"rsi_14":42.72,"sma_20":9265.0,"sma_60":9681.17,"sma_120":8531.33},{"date":"2025-08-19","open":8705,"high":8745,"low":8301,"close":8419,"volume":254884,"rsi_14":27.63,"sma_20":9212.5,"sma_60":9665.5,"sma_120":8530.75},{"date":"2025-08-20","open":7807,"high":8163,"low":7748,"close":8133,"volume":293826,"rsi_14":27.27,"sma_20":9164.5,"sma_60":9643.83,"sma_120":8529.92},{"date":"2025-08-21","open":8054,"high":8735,"low":8054,"close":8666,"volume":503378,"rsi_14":41.2,"sma_20":9147.0,"sma_60":9630.17,"sma_120":8535.33},{"date":"2025-08-22","open":9051,"high":9051,"low":8735,"close":8863,"volume":326070,"rsi_14":51.31,"sma_20":9114.0,"sma_60":9617.17,"sma_120":8543.42},{"date":"2025-08-25","open":9041,"high":9130,"low":8863,"close":9021,"volume":160910,"rsi_14":49.22,"sma_20":9092.5,"sma_60":9612.33,"sma_120":8553.17},{"date":"2025-08-26","open":8784,"high":8883,"low":8676,"close":8804,"volume":96003,"rsi_14":43.49,"sma_20":9073.5,"sma_60":9601.67,"sma_120":8561.42},{"date":"2025-08-27","open":8863,"high":8903,"low":8765,"close":8834,"volume":87725,"rsi_14":41.76,"sma_20":9043.5,"sma_60":9598.33,"sma_120":8571.67},{"date":"2025-08-28","open":8715,"high":8863,"low":8715,"close":8814,"volume":145882,"rsi_14":43.25,"sma_20":9025.5,"sma_60":9601.17,"sma_120":8579.5},{"date":"2025-08-29","open":8814,"high":8814,"low":8597,"close":8755,"volume":84791,"rsi_14":42.58,"sma_20":9005.0,"sma_60":9597.67,"sma_120":8589.0},{"date":"2025-09-01","open":8686,"high":8804,"low":8192,"close":8271,"volume":338049,"rsi_14":33.78,"sma_20":8978.5,"sma_60":9582.17,"sma_120":8594.67},{"date":"2025-09-02","open":8321,"high":8528,"low":8311,"close":8469,"volume":133992,"rsi_14":41.52,"sma_20":8948.5,"sma_60":9571.83,"sma_120":8603.67},{"date":"2025-09-03","open":8469,"high":8735,"low":8449,"close":8577,"volume":196697,"rsi_14":44.56,"sma_20":8919.5,"sma_60":9563.0,"sma_120":8614.67},{"date":"2025-09-04","open":8666,"high":8883,"low":8587,"close":8666,"volume":236613,"rsi_14":44.93,"sma_20":8889.5,"sma_60":9548.33,"sma_120":8626.08},{"date":"2025-09-05","open":8686,"high":8696,"low":8538,"close":8617,"volume":75158,"rsi_14":45.39,"sma_20":8862.5,"sma_60":9507.33,"sma_120":8638.42},{"date":"2025-09-08","open":8587,"high":8715,"low":8508,"close":8617,"volume":98921,"rsi_14":54.07,"sma_20":8836.5,"sma_60":9472.5,"sma_120":8649.08},{"date":"2025-09-09","open":8607,"high":8844,"low":8508,"close":8794,"volume":192381,"rsi_14":64.26,"sma_20":8815.0,"sma_60":9433.0,"sma_120":8663.33},{"date":"2025-09-10","open":8784,"high":8942,"low":8705,"close":8923,"volume":209145,"rsi_14":56.7,"sma_20":8813.5,"sma_60":9400.0,"sma_120":8679.17},{"date":"2025-09-11","open":8923,"high":9041,"low":8686,"close":8784,"volume":247111,"rsi_14":47.87,"sma_20":8808.0,"sma_60":9361.5,"sma_120":8694.75},{"date":"2025-09-12","open":8804,"high":8844,"low":8567,"close":8646,"volume":206666,"rsi_14":39.78,"sma_20":8792.0,"sma_60":9308.83,"sma_120":8709.67},{"date":"2025-09-15","open":8646,"high":8656,"low":8360,"close":8459,"volume":237961,"rsi_14":40.44,"sma_20":8770.5,"sma_60":9264.5,"sma_120":8722.0},{"date":"2025-09-16","open":8469,"high":8972,"low":8469,"close":8755,"volume":564082,"rsi_14":48.1,"sma_20":8787.5,"sma_60":9225.0,"sma_120":8737.58},{"date":"2025-09-17","open":8755,"high":8755,"low":8478,"close":8488,"volume":247085,"rsi_14":42.98,"sma_20":8805.5,"sma_60":9183.33,"sma_120":8751.25},{"date":"2025-09-18","open":8508,"high":8508,"low":8360,"close":8390,"volume":218928,"rsi_14":42.44,"sma_20":8792.0,"sma_60":9142.33,"sma_120":8764.08},{"date":"2025-09-19","open":8510,"high":8720,"low":8400,"close":8460,"volume":188232,"rsi_14":52.06,"sma_20":8766.0,"sma_60":9103.33,"sma_120":8777.33},{"date":"2025-09-22","open":8538,"high":8705,"low":8419,"close":8488,"volume":266707,"rsi_14":50.53,"sma_20":8739.0,"sma_60":9072.33,"sma_120":8793.42},{"date":"2025-09-23","open":8370,"high":8982,"low":8370,"close":8784,"volume":734557,"rsi_14":55.07,"sma_20":8738.0,"sma_60":9050.83,"sma_120":8814.25},{"date":"2025-09-24","open":8784,"high":9248,"low":8676,"close":9120,"volume":1303814,"rsi_14":59.91,"sma_20":8752.5,"sma_60":9040.0,"sma_120":8835.58},{"date":"2025-09-25","open":9110,"high":9110,"low":8656,"close":8656,"volume":527497,"rsi_14":50.73,"sma_20":8744.5,"sma_60":9027.67,"sma_120":8853.17},{"date":"2025-09-26","open":8587,"high":8636,"low":8281,"close":8301,"volume":317517,"rsi_14":44.84,"sma_20":8721.5,"sma_60":9011.67,"sma_120":8867.67},{"date":"2025-09-29","open":8409,"high":8538,"low":8390,"close":8469,"volume":133224,"rsi_14":44.66,"sma_20":8731.5,"sma_60":9003.33,"sma_120":8885.17},{"date":"2025-09-30","open":8478,"high":8478,"low":8271,"close":8271,"volume":116660,"rsi_14":39.56,"sma_20":8721.5,"sma_60":8990.67,"sma_120":8906.58},{"date":"2025-10-01","open":8271,"high":8419,"low":8261,"close":8261,"volume":156682,"rsi_14":41.25,"sma_20":8705.5,"sma_60":8974.83,"sma_120":8926.92},{"date":"2025-10-02","open":8271,"high":8271,"low":8143,"close":8172,"volume":241335,"rsi_14":41.81,"sma_20":8680.0,"sma_60":8957.33,"sma_120":8948.5},{"date":"2025-10-10","open":8163,"high":8735,"low":8123,"close":8725,"volume":707032,"rsi_14":54.01,"sma_20":8685.5,"sma_60":8949.33,"sma_120":8971.17},{"date":"2025-10-13","open":8656,"high":8834,"low":8449,"close":8686,"volume":338428,"rsi_14":48.87,"sma_20":8689.0,"sma_60":8942.33,"sma_120":8990.25},{"date":"2025-10-14","open":8784,"high":8913,"low":8163,"close":8528,"volume":309622,"rsi_14":50.67,"sma_20":8675.5,"sma_60":8933.83,"sma_120":9004.67},{"date":"2025-10-15","open":8528,"high":9031,"low":8518,"close":8992,"volume":704820,"rsi_14":58.88,"sma_20":8679.0,"sma_60":8928.67,"sma_120":9022.33},{"date":"2025-10-16","open":9189,"high":9209,"low":8745,"close":8873,"volume":487550,"rsi_14":57.68,"sma_20":8683.5,"sma_60":8923.5,"sma_120":9035.25},{"date":"2025-10-17","open":8854,"high":8854,"low":8538,"close":8548,"volume":393178,"rsi_14":50.82,"sma_20":8678.5,"sma_60":8914.67,"sma_120":9045.42},{"date":"2025-10-20","open":8538,"high":8617,"low":8301,"close":8429,"volume":239961,"rsi_14":44.8,"sma_20":8677.0,"sma_60":8904.17,"sma_120":9052.83},{"date":"2025-10-21","open":8518,"high":8794,"low":8419,"close":8429,"volume":437003,"rsi_14":38.78,"sma_20":8660.5,"sma_60":8886.83,"sma_120":9059.92},{"date":"2025-10-22","open":8429,"high":8607,"low":8222,"close":8439,"volume":172683,"rsi_14":45.86,"sma_20":8658.0,"sma_60":8876.0,"sma_120":9068.67},{"date":"2025-10-23","open":8350,"high":8656,"low":8242,"close":8459,"volume":230815,"rsi_14":53.45,"sma_20":8661.0,"sma_60":8866.67,"sma_120":9075.0},{"date":"2025-10-24","open":8567,"high":8972,"low":8488,"close":8775,"volume":824309,"rsi_14":56.28,"sma_20":8682.5,"sma_60":8854.17,"sma_120":9084.0},{"date":"2025-10-27","open":8844,"high":9643,"low":8794,"close":9002,"volume":1656665,"rsi_14":64.8,"sma_20":8708.5,"sma_60":8846.67,"sma_120":9094.08},{"date":"2025-10-28","open":9002,"high":9219,"low":8834,"close":8923,"volume":405273,"rsi_14":63.04,"sma_20":8715.5,"sma_60":8842.33,"sma_120":9103.58},{"date":"2025-10-29","open":9081,"high":9258,"low":8923,"close":9120,"volume":800945,"rsi_14":68.16,"sma_20":8715.5,"sma_60":8837.17,"sma_120":9113.83},{"date":"2025-10-30","open":9120,"high":9120,"low":8548,"close":8597,"volume":465844,"rsi_14":47.53,"sma_20":8712.5,"sma_60":8827.5,"sma_120":9120.08},{"date":"2025-10-31","open":8626,"high":8676,"low":8449,"close":8557,"volume":258080,"rsi_14":47.53,"sma_20":8725.5,"sma_60":8817.33,"sma_120":9129.0},{"date":"2025-11-03","open":8557,"high":9169,"low":8557,"close":8893,"volume":520444,"rsi_14":56.58,"sma_20":8747.0,"sma_60":8819.0,"sma_120":9142.42},{"date":"2025-11-04","open":8923,"high":9110,"low":8705,"close":8725,"volume":454270,"rsi_14":44.62,"sma_20":8770.0,"sma_60":8813.33,"sma_120":9152.75},{"date":"2025-11-05","open":8557,"high":8557,"low":8005,"close":8281,"volume":519731,"rsi_14":39.44,"sma_20":8771.0,"sma_60":8798.67,"sma_120":9160.0},{"date":"2025-11-06","open":8469,"high":8656,"low":8044,"close":8123,"volume":264151,"rsi_14":41.95,"sma_20":8769.0,"sma_60":8779.5,"sma_120":9164.25},{"date":"2025-11-07","open":7995,"high":8153,"low":7857,"close":7945,"volume":248315,"rsi_14":41.03,"sma_20":8729.5,"sma_60":8759.17,"sma_120":9167.0},{"date":"2025-11-10","open":8024,"high":8133,"low":7906,"close":8133,"volume":106191,"rsi_14":44.86,"sma_20":8701.5,"sma_60":8742.33,"sma_120":9169.0},{"date":"2025-11-11","open":8143,"high":8232,"low":7945,"close":8015,"volume":141613,"rsi_14":42.9,"sma_20":8675.5,"sma_60":8722.0,"sma_120":9170.58},{"date":"2025-11-12","open":8291,"high":8291,"low":8024,"close":8163,"volume":81963,"rsi_14":45.25,"sma_20":8633.5,"sma_60":8708.67,"sma_120":9171.42},{"date":"2025-11-13","open":8182,"high":8390,"low":8074,"close":8271,"volume":221257,"rsi_14":41.36,"sma_20":8603.0,"sma_60":8698.17,"sma_120":9173.42},{"date":"2025-11-14","open":7995,"high":8182,"low":7965,"close":7995,"volume":158430,"rsi_14":33.0,"sma_20":8575.0,"sma_60":8681.83,"sma_120":9172.75},{"date":"2025-11-17","open":8015,"high":8133,"low":7975,"close":7975,"volume":110635,"rsi_14":33.67,"sma_20":8552.0,"sma_60":8666.5,"sma_120":9173.83},{"date":"2025-11-18","open":7945,"high":8015,"low":7610,"close":7610,"volume":241708,"rsi_14":25.4,"sma_20":8510.5,"sma_60":8652.83,"sma_120":9159.17},{"date":"2025-11-19","open":7679,"high":7837,"low":7363,"close":7639,"volume":127909,"rsi_14":31.42,"sma_20":8470.0,"sma_60":8644.5,"sma_120":9144.17},{"date":"2025-11-20","open":7669,"high":8024,"low":7669,"close":7995,"volume":123274,"rsi_14":40.27,"sma_20":8446.5,"sma_60":8633.17,"sma_120":9131.67},{"date":"2025-11-21","open":7797,"high":7797,"low":7590,"close":7590,"volume":115926,"rsi_14":28.0,"sma_20":8386.5,"sma_60":8611.67,"sma_120":9114.42},{"date":"2025-11-24","open":7649,"high":7679,"low":7432,"close":7491,"volume":91820,"rsi_14":28.67,"sma_20":8310.0,"sma_60":8585.83,"sma_120":9099.08},{"date":"2025-11-25","open":7531,"high":7679,"low":7403,"close":7531,"volume":111912,"rsi_14":34.92,"sma_20":8239.5,"sma_60":8564.33,"sma_120":9083.0},{"date":"2025-11-26","open":7482,"high":7748,"low":7482,"close":7728,"volume":78949,"rsi_14":42.19,"sma_20":8169.0,"sma_60":8545.67,"sma_120":9072.0},{"date":"2025-11-27","open":7758,"high":7876,"low":7718,"close":7738,"volume":70723,"rsi_14":45.61,"sma_20":8125.5,"sma_60":8527.5,"sma_120":9064.33},{"date":"2025-11-28","open":7748,"high":7886,"low":7718,"close":7886,"volume":55443,"rsi_14":44.68,"sma_20":8091.5,"sma_60":8512.83,"sma_120":9055.25},{"date":"2025-12-01","open":7896,"high":7965,"low":7778,"close":7866,"volume":86930,"rsi_14":46.67,"sma_20":8039.5,"sma_60":8506.0,"sma_120":9044.08},{"date":"2025-12-02","open":7866,"high":7906,"low":7748,"close":7837,"volume":73040,"rsi_14":42.25,"sma_20":7994.5,"sma_60":8495.33,"sma_120":9033.58},{"date":"2025-12-03","open":7926,"high":8251,"low":7896,"close":8242,"volume":216371,"rsi_14":49.38,"sma_20":7992.5,"sma_60":8489.67,"sma_120":9026.33},{"date":"2025-12-04","open":8291,"high":8291,"low":8024,"close":8064,"volume":123555,"rsi_14":51.5,"sma_20":7989.5,"sma_60":8479.5,"sma_120":9013.92},{"date":"2025-12-05","open":8143,"high":8271,"low":8074,"close":8232,"volume":178079,"rsi_14":55.24,"sma_20":8004.0,"sma_60":8473.0,"sma_120":8990.17},{"date":"2025-12-08","open":8232,"high":8232,"low":7945,"close":8044,"volume":122323,"rsi_14":59.57,"sma_20":7999.5,"sma_60":8463.33,"sma_120":8967.92},{"date":"2025-12-09","open":8044,"high":8094,"low":7945,"close":8054,"volume":80602,"rsi_14":59.21,"sma_20":8001.5,"sma_60":8450.83,"sma_120":8941.92},{"date":"2025-12-10","open":8054,"high":8113,"low":7945,"close":7975,"volume":68516,"rsi_14":49.5,"sma_20":7992.0,"sma_60":8434.83,"sma_120":8917.42},{"date":"2025-12-11","open":7975,"high":8163,"low":7975,"close":8005,"volume":94105,"rsi_14":62.96,"sma_20":7978.5,"sma_60":8421.67,"sma_120":8891.58},{"date":"2025-12-12","open":8024,"high":8261,"low":7965,"close":8261,"volume":156666,"rsi_14":71.91,"sma_20":7992.0,"sma_60":8415.17,"sma_120":8862.0},{"date":"2025-12-15","open":8172,"high":8242,"low":8015,"close":8103,"volume":129724,"rsi_14":65.26,"sma_20":7998.5,"sma_60":8409.17,"sma_120":8836.83},{"date":"2025-12-16","open":8103,"high":8113,"low":7768,"close":7827,"volume":150247,"rsi_14":52.53,"sma_20":8009.5,"sma_60":8393.5,"sma_120":8809.25},{"date":"2025-12-17","open":7827,"high":7886,"low":7689,"close":7689,"volume":89230,"rsi_14":48.82,"sma_20":8012.0,"sma_60":8380.0,"sma_120":8781.67},{"date":"2025-12-18","open":7501,"high":7649,"low":7452,"close":7501,"volume":93037,"rsi_14":40.93,"sma_20":7987.0,"sma_60":8364.83,"sma_120":8753.58},{"date":"2025-12-19","open":7570,"high":8153,"low":7570,"close":8054,"volume":321199,"rsi_14":53.53,"sma_20":8010.5,"sma_60":8359.83,"sma_120":8731.58},{"date":"2025-12-22","open":8242,"high":8459,"low":8163,"close":8212,"volume":185234,"rsi_14":56.74,"sma_20":8047.0,"sma_60":8355.17,"sma_120":8713.75},{"date":"2025-12-23","open":8133,"high":8202,"low":7965,"close":7995,"volume":88437,"rsi_14":45.25,"sma_20":8070.5,"sma_60":8341.83,"sma_120":8696.33},{"date":"2025-12-24","open":7985,"high":7995,"low":7778,"close":7797,"volume":77969,"rsi_14":44.91,"sma_20":8074.0,"sma_60":8319.5,"sma_120":8679.75},{"date":"2025-12-26","open":7748,"high":7847,"low":7531,"close":7600,"volume":144234,"rsi_14":38.06,"sma_20":8067.0,"sma_60":8301.67,"sma_120":8664.67},{"date":"2025-12-29","open":7720,"high":8000,"low":7700,"close":7950,"volume":85350,"rsi_14":46.35,"sma_20":8065.0,"sma_60":8294.0,"sma_120":8652.83},{"date":"2025-12-30","open":7950,"high":9340,"low":7800,"close":7980,"volume":2429215,"rsi_14":46.74,"sma_20":8065.5,"sma_60":8284.0,"sma_120":8643.67},{"date":"2026-01-02","open":8020,"high":8260,"low":7940,"close":8170,"volume":228186,"rsi_14":51.57,"sma_20":8077.0,"sma_60":8280.5,"sma_120":8635.58},{"date":"2026-01-05","open":8170,"high":8430,"low":8170,"close":8290,"volume":315015,"rsi_14":53.04,"sma_20":8074.0,"sma_60":8279.17,"sma_120":8627.0},{"date":"2026-01-06","open":8400,"high":8450,"low":8180,"close":8300,"volume":179336,"rsi_14":48.71,"sma_20":8080.5,"sma_60":8279.67,"sma_120":8618.5},{"date":"2026-01-07","open":8300,"high":8360,"low":8070,"close":8130,"volume":157540,"rsi_14":48.53,"sma_20":8070.0,"sma_60":8267.83,"sma_120":8608.58},{"date":"2026-01-08","open":8210,"high":8210,"low":7860,"close":7860,"volume":162165,"rsi_14":48.71,"sma_20":8055.5,"sma_60":8252.17,"sma_120":8597.25},{"date":"2026-01-09","open":7860,"high":8360,"low":7820,"close":8320,"volume":312162,"rsi_14":58.75,"sma_20":8063.5,"sma_60":8246.83,"sma_120":8590.33},{"date":"2026-01-12","open":8410,"high":8560,"low":8230,"close":8330,"volume":337186,"rsi_14":62.81,"sma_20":8076.0,"sma_60":8233.83,"sma_120":8581.25},{"date":"2026-01-13","open":8390,"high":8390,"low":8000,"close":8130,"volume":192239,"rsi_14":49.4,"sma_20":8077.0,"sma_60":8219.5,"sma_120":8571.5},{"date":"2026-01-14","open":8170,"high":8270,"low":8010,"close":8060,"volume":187635,"rsi_14":44.58,"sma_20":8061.5,"sma_60":8209.5,"sma_120":8562.08},{"date":"2026-01-15","open":8010,"high":8060,"low":7910,"close":8050,"volume":136490,"rsi_14":48.86,"sma_20":8053.5,"sma_60":8201.33,"sma_120":8552.75},{"date":"2026-01-16","open":8050,"high":8440,"low":8000,"close":8250,"volume":441416,"rsi_14":57.99,"sma_20":8069.5,"sma_60":8196.5,"sma_120":8541.67},{"date":"2026-01-19","open":8410,"high":8570,"low":7860,"close":8110,"volume":584018,"rsi_14":54.26,"sma_20":8118.0,"sma_60":8183.83,"sma_120":8532.58},{"date":"2026-01-20","open":8120,"high":9260,"low":7940,"close":9000,"volume":5055870,"rsi_14":68.61,"sma_20":8160.0,"sma_60":8185.67,"sma_120":8531.5},{"date":"2026-01-21","open":8760,"high":9540,"low":8650,"close":8870,"volume":2775469,"rsi_14":63.06,"sma_20":8187.5,"sma_60":8181.5,"sma_120":8525.08},{"date":"2026-01-22","open":9100,"high":9200,"low":8630,"close":8690,"volume":865322,"rsi_14":57.3,"sma_20":8217.0,"sma_60":8175.67,"sma_120":8517.75},{"date":"2026-01-23","open":8690,"high":9050,"low":8590,"close":8720,"volume":588928,"rsi_14":57.61,"sma_20":8258.0,"sma_60":8167.0,"sma_120":8512.92},{"date":"2026-01-26","open":8750,"high":9050,"low":8690,"close":8960,"volume":668412,"rsi_14":64.66,"sma_20":8321.0,"sma_60":8171.17,"sma_120":8508.0},{"date":"2026-01-27","open":9640,"high":9740,"low":8810,"close":8890,"volume":1504409,"rsi_14":69.58,"sma_20":8368.0,"sma_60":8174.83,"sma_120":8504.67},{"date":"2026-01-28","open":8900,"high":9020,"low":8740,"close":8800,"volume":422186,"rsi_14":60.62,"sma_20":8409.0,"sma_60":8171.33,"sma_120":8500.67},{"date":"2026-01-29","open":8810,"high":9100,"low":8800,"close":9040,"volume":791976,"rsi_14":64.26,"sma_20":8452.5,"sma_60":8174.67,"sma_120":8501.75},{"date":"2026-01-30","open":9060,"high":9100,"low":8650,"close":8800,"volume":523307,"rsi_14":63.24,"sma_20":8478.0,"sma_60":8181.5,"sma_120":8498.58},{"date":"2026-02-02","open":8720,"high":9000,"low":8430,"close":8490,"volume":523154,"rsi_14":57.76,"sma_20":8487.5,"sma_60":8185.83,"sma_120":8492.08},{"date":"2026-02-03","open":8570,"high":8950,"low":8570,"close":8940,"volume":308813,"rsi_14":63.86,"sma_20":8528.0,"sma_60":8200.67,"sma_120":8488.42},{"date":"2026-02-04","open":9340,"high":10180,"low":9010,"close":9500,"volume":6410456,"rsi_14":67.51,"sma_20":8610.0,"sma_60":8221.5,"sma_120":8490.33},{"date":"2026-02-05","open":9500,"high":9710,"low":9100,"close":9140,"volume":1200152,"rsi_14":61.32,"sma_20":8651.0,"sma_60":8236.5,"sma_120":8489.42},{"date":"2026-02-06","open":8960,"high":9450,"low":8490,"close":9080,"volume":857813,"rsi_14":62.6,"sma_20":8688.5,"sma_60":8252.5,"sma_120":8487.25},{"date":"2026-02-09","open":9220,"high":9950,"low":9200,"close":9520,"volume":2473963,"rsi_14":57.65,"sma_20":8758.0,"sma_60":8273.33,"sma_120":8491.0},{"date":"2026-02-10","open":9520,"high":10380,"low":9210,"close":9660,"volume":2416624,"rsi_14":61.58,"sma_20":8838.0,"sma_60":8294.67,"sma_120":8496.42},{"date":"2026-02-11","open":9810,"high":10250,"low":9650,"close":9650,"volume":2582933,"rsi_14":64.81,"sma_20":8918.0,"sma_60":8320.5,"sma_120":8501.17},{"date":"2026-02-12","open":9570,"high":9730,"low":9400,"close":9420,"volume":636580,"rsi_14":60.17,"sma_20":8976.5,"sma_60":8342.83,"sma_120":8504.67},{"date":"2026-02-13","open":9350,"high":9800,"low":9150,"close":9530,"volume":1044222,"rsi_14":58.61,"sma_20":9040.5,"sma_60":8373.17,"sma_120":8513.0},{"date":"2026-02-19","open":9740,"high":10060,"low":9610,"close":9880,"volume":1302060,"rsi_14":63.79,"sma_20":9129.0,"sma_60":8408.83,"sma_120":8526.67},{"date":"2026-02-20","open":9950,"high":11400,"low":9810,"close":10880,"volume":7827184,"rsi_14":73.11,"sma_20":9223.0,"sma_60":8455.17,"sma_120":8544.17},{"date":"2026-02-23","open":11100,"high":11890,"low":10820,"close":11650,"volume":4267021,"rsi_14":75.94,"sma_20":9362.0,"sma_60":8521.17,"sma_120":8566.42},{"date":"2026-02-24","open":11790,"high":13430,"low":11790,"close":12220,"volume":8773791,"rsi_14":81.9,"sma_20":9538.5,"sma_60":8598.33,"sma_120":8592.08},{"date":"2026-02-25","open":12270,"high":12490,"low":11480,"close":11820,"volume":2198970,"rsi_14":80.55,"sma_20":9693.5,"sma_60":8668.17,"sma_120":8616.25},{"date":"2026-02-26","open":11930,"high":12060,"low":11210,"close":11250,"volume":1235524,"rsi_14":70.74,"sma_20":9803.5,"sma_60":8841.5,"sma_120":8413.67},{"date":"2026-02-27","open":11510,"high":11850,"low":11160,"close":11330,"volume":1277684,"rsi_14":67.98,"sma_20":9930.0,"sma_60":8783.33,"sma_120":8655.42},{"date":"2026-03-03","open":11080,"high":11680,"low":10550,"close":10600,"volume":1021117,"rsi_14":63.37,"sma_20":10020.0,"sma_60":8826.83,"sma_120":8669.83},{"date":"2026-03-04","open":10150,"high":10400,"low":8880,"close":9040,"volume":1377314,"rsi_14":49.71,"sma_20":10020.0,"sma_60":8844.67,"sma_120":8675.33},{"date":"2026-03-05","open":9750,"high":10400,"low":9750,"close":10300,"volume":950780,"rsi_14":55.01,"sma_20":10095.0,"sma_60":8884.0,"sma_120":8689.67},{"date":"2026-03-06","open":10300,"high":10820,"low":10120,"close":10730,"volume":959830,"rsi_14":56.63,"sma_20":10207.0,"sma_60":8923.67,"sma_120":8706.67},{"date":"2026-03-09","open":10400,"high":10680,"low":9840,"close":10100,"volume":691213,"rsi_14":52.59,"sma_20":10265.0,"sma_60":8955.83,"sma_120":8717.67},{"date":"2026-03-10","open":10700,"high":11050,"low":10360,"close":10720,"volume":872481,"rsi_14":57.16,"sma_20":10326.0,"sma_60":8995.5,"sma_120":8734.25},{"date":"2026-03-11","open":10950,"high":12000,"low":10660,"close":11060,"volume":2568111,"rsi_14":58.22,"sma_20":10422.0,"sma_60":9044.0,"sma_120":8753.67},{"date":"2026-03-12","open":11110,"high":11600,"low":10990,"close":11340,"volume":818253,"rsi_14":57.9,"sma_20":10535.0,"sma_60":9097.0,"sma_120":8773.92},{"date":"2026-03-13","open":11310,"high":12650,"low":11060,"close":11950,"volume":4518742,"rsi_14":56.05,"sma_20":10656.5,"sma_60":9161.5,"sma_120":8798.17},{"date":"2026-03-16","open":12150,"high":12700,"low":11680,"close":11680,"volume":2385002,"rsi_14":50.18,"sma_20":10757.5,"sma_60":9327.5,"sma_120":8681.25},{"date":"2026-03-17","open":11760,"high":12300,"low":11590,"close":11590,"volume":1108030,"rsi_14":46.0,"sma_20":10854.5,"sma_60":9274.67,"sma_120":8844.92},{"date":"2026-03-18","open":11990,"high":12200,"low":11660,"close":11720,"volume":1033744,"rsi_14":49.34,"sma_20":10969.5,"sma_60":9333.17,"sma_120":8871.17},{"date":"2026-03-19","open":11600,"high":12100,"low":11430,"close":11710,"volume":1047281,"rsi_14":53.27,"sma_20":11078.5,"sma_60":9396.17,"sma_120":8894.83},{"date":"2026-03-20","open":11960,"high":13940,"low":11880,"close":13500,"volume":9005285,"rsi_14":62.4,"sma_20":11259.5,"sma_60":9491.33,"sma_120":8935.67},{"date":"2026-03-23","open":13470,"high":13550,"low":12100,"close":12100,"volume":2387670,"rsi_14":57.96,"sma_20":11320.5,"sma_60":9566.33,"sma_120":8965.58},{"date":"2026-03-24","open":12640,"high":12880,"low":11180,"close":11410,"volume":1738390,"rsi_14":63.86,"sma_20":11308.5,"sma_60":9620.5,"sma_120":8990.17},{"date":"2026-03-25","open":11660,"high":12430,"low":11500,"close":12390,"volume":1328202,"rsi_14":62.64,"sma_20":11317.0,"sma_60":9688.33,"sma_120":9021.75},{"date":"2026-03-26","open":12450,"high":12470,"low":11190,"close":11230,"volume":1085468,"rsi_14":52.78,"sma_20":11287.5,"sma_60":9740.5,"sma_120":9041.17},{"date":"2026-03-27","open":10919,"high":11401,"low":10708,"close":11230,"volume":752591,"rsi_14":56.48,"sma_20":11284.5,"sma_60":9795.33,"sma_120":9057.42},{"date":"2026-03-30","open":10700,"high":11080,"low":10430,"close":10980,"volume":436510,"rsi_14":51.62,"sma_20":11267.0,"sma_60":9850.0,"sma_120":9075.83},{"date":"2026-03-31","open":11000,"high":12480,"low":10630,"close":11560,"volume":3524475,"rsi_14":53.03,"sma_20":11315.0,"sma_60":9910.17,"sma_120":9102.08},{"date":"2026-04-01","open":12090,"high":12290,"low":11580,"close":12140,"volume":1736755,"rsi_14":54.74,"sma_20":11470.5,"sma_60":9979.67,"sma_120":9131.83},{"date":"2026-04-02","open":12210,"high":12250,"low":10890,"close":11100,"volume":1091755,"rsi_14":45.27,"sma_20":11510.5,"sma_60":10028.5,"sma_120":9154.5},{"date":"2026-04-03","open":11420,"high":12890,"low":11230,"close":12520,"volume":4318765,"rsi_14":54.14,"sma_20":11600.0,"sma_60":10099.0,"sma_120":9189.08},{"date":"2026-04-06","open":12580,"high":13350,"low":11870,"close":13220,"volume":3590783,"rsi_14":57.58,"sma_20":11756.0,"sma_60":10181.0,"sma_120":9230.33},{"date":"2026-04-07","open":13220,"high":13790,"low":12070,"close":12170,"volume":2055968,"rsi_14":51.93,"sma_20":11828.5,"sma_60":10248.33,"sma_120":9258.08},{"date":"2026-04-08","open":12660,"high":12930,"low":12400,"close":12600,"volume":1330081,"rsi_14":53.68,"sma_20":11905.5,"sma_60":10327.33,"sma_120":9289.75},{"date":"2026-04-09","open":12620,"high":12850,"low":12220,"close":12250,"volume":710008,"rsi_14":44.13,"sma_20":11951.0,"sma_60":10392.83,"sma_120":9319.83},{"date":"2026-04-10","open":12380,"high":12720,"low":12110,"close":12240,"volume":732414,"rsi_14":50.76,"sma_20":11965.5,"sma_60":10458.0,"sma_120":9345.92},{"date":"2026-04-13","open":12100,"high":12770,"low":12010,"close":12530,"volume":649607,"rsi_14":56.32,"sma_20":12008.0,"sma_60":10531.33,"sma_120":9375.42},{"date":"2026-04-14","open":12780,"high":13300,"low":12500,"close":12930,"volume":1817501,"rsi_14":53.26,"sma_20":12075.0,"sma_60":10612.5,"sma_120":9411.0},{"date":"2026-04-15","open":13120,"high":14800,"low":12850,"close":13980,"volume":7717527,"rsi_14":66.83,"sma_20":12188.0,"sma_60":10711.33,"sma_120":9456.33},{"date":"2026-04-16","open":14040,"high":16480,"low":14040,"close":14920,"volume":16911835,"rsi_14":70.56,"sma_20":12348.5,"sma_60":10822.5,"sma_120":9509.5},{"date":"2026-04-17","open":15120,"high":15160,"low":14450,"close":14650,"volume":1839851,"rsi_14":70.1,"sma_20":12406.0,"sma_60":10931.5,"sma_120":9560.33},{"date":"2026-04-20","open":14650,"high":14930,"low":14180,"close":14200,"volume":1339853,"rsi_14":64.67,"sma_20":12511.0,"sma_60":11018.17,"sma_120":9607.25},{"date":"2026-04-21","open":14230,"high":14560,"low":14030,"close":14280,"volume":1001183,"rsi_14":62.54,"sma_20":12654.5,"sma_60":11108.33,"sma_120":9652.17},{"date":"2026-04-22","open":14130,"high":14230,"low":13580,"close":13870,"volume":907288,"rsi_14":67.64,"sma_20":12728.5,"sma_60":11194.67,"sma_120":9691.75},{"date":"2026-04-23","open":14220,"high":15040,"low":13840,"close":14040,"volume":2893227,"rsi_14":61.52,"sma_20":12869.0,"sma_60":11283.33,"sma_120":9733.42},{"date":"2026-04-24","open":14040,"high":14950,"low":13780,"close":14570,"volume":1293485,"rsi_14":60.5,"sma_20":13038.0,"sma_60":11376.83,"sma_120":9777.83},{"date":"2026-04-27","open":14810,"high":15050,"low":14440,"close":14580,"volume":1126753,"rsi_14":72.36,"sma_20":13218.0,"sma_60":11471.67,"sma_120":9826.75},{"date":"2026-04-28","open":14670,"high":14750,"low":13500,"close":13910,"volume":747502,"rsi_14":61.63,"sma_20":13335.5,"sma_60":11556.83,"sma_120":9870.42},{"date":"2026-04-29","open":13920,"high":15440,"low":13780,"close":15050,"volume":3097709,"rsi_14":71.81,"sma_20":13480.5,"sma_60":11657.0,"sma_120":9961.92},{"date":"2026-04-30","open":15260,"high":15850,"low":14540,"close":14610,"volume":1881638,"rsi_14":63.64,"sma_20":13714.5,"sma_60":12523.67,"sma_120":11243.0},{"date":"2026-05-04","open":15180,"high":16880,"low":15050,"close":16250,"volume":4763140,"rsi_14":72.68,"sma_20":13842.5,"sma_60":11883.17,"sma_120":10034.33},{"date":"2026-05-06","open":16510,"high":18460,"low":15710,"close":17250,"volume":6334517,"rsi_14":74.55,"sma_20":14044.0,"sma_60":12021.67,"sma_120":10109.5},{"date":"2026-05-07","open":17300,"high":18430,"low":15900,"close":15970,"volume":2188597,"rsi_14":61.02,"sma_20":14234.0,"sma_60":12129.5,"sma_120":10175.5},{"date":"2026-05-08","open":15930,"high":16200,"low":14870,"close":15290,"volume":1042987,"rsi_14":52.11,"sma_20":14368.5,"sma_60":12232.0,"sma_120":10234.25},{"date":"2026-05-11","open":15350,"high":15425,"low":14580,"close":14850,"volume":823401,"rsi_14":51.12,"sma_20":14498.5,"sma_60":12328.17,"sma_120":10290.33},{"date":"2026-05-12","open":14990,"high":15450,"low":13540,"close":13940,"volume":1383254,"rsi_14":48.62,"sma_20":14583.5,"sma_60":12401.83,"sma_120":10337.58},{"date":"2026-05-13","open":13940,"high":13940,"low":13300,"close":13400,"volume":749534,"rsi_14":45.54,"sma_20":14627.0,"sma_60":12464.17,"sma_120":10379.42},{"date":"2026-05-14","open":13660,"high":14100,"low":13050,"close":13500,"volume":638219,"rsi_14":48.06,"sma_20":14655.5,"sma_60":12528.33,"sma_120":10424.42},{"date":"2026-05-15","open":13700,"high":13810,"low":12400,"close":12600,"volume":843256,"rsi_14":43.0,"sma_20":14586.5,"sma_60":12581.33,"sma_120":10462.08},{"date":"2026-05-18","open":12500,"high":12600,"low":11700,"close":12290,"volume":538837,"rsi_14":38.67,"sma_20":14455.0,"sma_60":12627.33,"sma_120":10500.25},{"date":"2026-05-19","open":12250,"high":12300,"low":11310,"close":11500,"volume":494240,"rsi_14":35.79,"sma_20":14297.5,"sma_60":12654.33,"sma_120":10531.58},{"date":"2026-05-20","open":11410,"high":11500,"low":10710,"close":10910,"volume":561927,"rsi_14":36.06,"sma_20":14133.0,"sma_60":12654.83,"sma_120":10555.0},{"date":"2026-05-21","open":11310,"high":11650,"low":11250,"close":11330,"volume":558716,"rsi_14":31.47,"sma_20":13985.5,"sma_60":12649.5,"sma_120":10585.33},{"date":"2026-05-22","open":11700,"high":11990,"low":11520,"close":11830,"volume":576708,"rsi_14":36.24,"sma_20":13883.5,"sma_60":12643.0,"sma_120":10620.67},{"date":"2026-05-26","open":12150,"high":12300,"low":11360,"close":11390,"volume":687112,"rsi_14":22.7,"sma_20":13751.0,"sma_60":12635.83,"sma_120":10652.0},{"date":"2026-05-27","open":11390,"high":11460,"low":10630,"close":10650,"volume":733128,"rsi_14":11.81,"sma_20":13555.0,"sma_60":12625.83,"sma_120":10675.5},{"date":"2026-05-28","open":10750,"high":11000,"low":10010,"close":10430,"volume":561320,"rsi_14":13.46,"sma_20":13347.5,"sma_60":12610.83,"sma_120":10697.08},{"date":"2026-05-29","open":10510,"high":10600,"low":9620,"close":9980,"volume":655314,"rsi_14":13.88,"sma_20":13151.0,"sma_60":12600.5,"sma_120":10713.67},{"date":"2026-06-01","open":9980,"high":10370,"low":9550,"close":9770,"volume":525816,"rsi_14":14.33,"sma_20":12887.0,"sma_60":12612.67,"sma_120":10728.67},{"date":"2026-06-02","open":9770,"high":9780,"low":8900,"close":9190,"volume":656421,"rsi_14":15.02,"sma_20":12616.0,"sma_60":12594.17,"sma_120":10739.08},{"date":"2026-06-04","open":9070,"high":9780,"low":9070,"close":9350,"volume":296150,"rsi_14":18.41,"sma_20":12271.0,"sma_60":12571.17,"sma_120":10747.42},{"date":"2026-06-05","open":9200,"high":9200,"low":8600,"close":8800,"volume":315171,"rsi_14":15.74,"sma_20":11848.5,"sma_60":12549.5,"sma_120":10752.67},{"date":"2026-06-08","open":8000,"high":8400,"low":8000,"close":8150,"volume":460444,"rsi_14":16.34,"sma_20":11457.5,"sma_60":12506.67,"sma_120":10751.08},{"date":"2026-06-09","open":8150,"high":8760,"low":8150,"close":8760,"volume":374135,"rsi_14":24.46,"sma_20":11131.0,"sma_60":12468.33,"sma_120":10756.17},{"date":"2026-06-10","open":9050,"high":9500,"low":8430,"close":8790,"volume":443116,"rsi_14":27.97,"sma_20":10828.0,"sma_60":12425.83,"sma_120":10761.42},{"date":"2026-06-11","open":8600,"high":8630,"low":8170,"close":8470,"volume":367611,"rsi_14":29.25,"sma_20":10554.5,"sma_60":12367.83,"sma_120":10764.67},{"date":"2026-06-12","open":8810,"high":9000,"low":8660,"close":8660,"volume":311737,"rsi_14":26.37,"sma_20":10317.5,"sma_60":12317.5,"sma_120":10769.25},{"date":"2026-06-15","open":9120,"high":9290,"low":8920,"close":9090,"volume":302767,"rsi_14":25.45,"sma_20":10097.0,"sma_60":12275.83,"sma_120":10775.25},{"date":"2026-06-16","open":9180,"high":10090,"low":9060,"close":9790,"volume":782926,"rsi_14":36.3,"sma_20":9956.5,"sma_60":12243.67,"sma_120":10788.42},{"date":"2026-06-17","open":9790,"high":9800,"low":9280,"close":9570,"volume":346918,"rsi_14":62.22,"sma_20":9377.0,"sma_60":11990.0,"sma_120":10892.67},{"date":"2026-06-18","open":9990,"high":10100,"low":9100,"close":9220,"volume":466040,"rsi_14":38.9,"sma_20":9706.5,"sma_60":12136.67,"sma_120":10814.0},{"date":"2026-06-19","open":9050,"high":9200,"low":8500,"close":8700,"volume":306340,"rsi_14":38.41,"sma_20":9596.0,"sma_60":12080.0,"sma_120":10823.17},{"date":"2026-06-22","open":8690,"high":8930,"low":8430,"close":8500,"volume":146629,"rsi_14":38.48,"sma_20":9454.5,"sma_60":12031.5,"sma_120":10826.0},{"date":"2026-06-23","open":8340,"high":8690,"low":7750,"close":7800,"volume":356298,"rsi_14":37.66,"sma_20":9253.0,"sma_60":11955.0,"sma_120":10821.67},{"date":"2026-06-24","open":7770,"high":8080,"low":7730,"close":7920,"volume":159966,"rsi_14":37.21,"sma_20":9079.5,"sma_60":11899.83,"sma_120":10820.17},{"date":"2026-06-25","open":7950,"high":8230,"low":7780,"close":7790,"volume":166812,"rsi_14":40.23,"sma_20":8936.5,"sma_60":11843.17,"sma_120":10819.25},{"date":"2026-06-26","open":7750,"high":7940,"low":7040,"close":7200,"volume":329598,"rsi_14":40.7,"sma_20":8775.0,"sma_60":11780.17,"sma_120":10815.08},{"date":"2026-06-29","open":7170,"high":8180,"low":7170,"close":8110,"volume":308983,"rsi_14":43.99,"sma_20":8681.5,"sma_60":11722.67,"sma_120":10816.42},{"date":"2026-06-30","open":8330,"high":8500,"low":7960,"close":8010,"volume":286322,"rsi_14":42.88,"sma_20":8593.5,"sma_60":11653.67,"sma_120":10816.67},{"date":"2026-07-01","open":8140,"high":8600,"low":8070,"close":8370,"volume":290431,"rsi_14":49.09,"sma_20":8552.5,"sma_60":11608.17,"sma_120":10818.33},{"date":"2026-07-02","open":8320,"high":8350,"low":7800,"close":7850,"volume":218101,"rsi_14":43.08,"sma_20":8477.5,"sma_60":11530.33,"sma_120":10814.67},{"date":"2026-07-03","open":7900,"high":7960,"low":7410,"close":7930,"volume":210510,"rsi_14":39.45,"sma_20":8434.0,"sma_60":11442.17,"sma_120":10811.58},{"date":"2026-07-06","open":7930,"high":8080,"low":7510,"close":7800,"volume":131060,"rsi_14":29.82,"sma_20":8416.5,"sma_60":11369.33,"sma_120":10808.83},{"date":"2026-07-07","open":7780,"high":7840,"low":7340,"close":7530,"volume":188460,"rsi_14":29.52,"sma_20":8355.0,"sma_60":11284.83,"sma_120":10806.08},{"date":"2026-07-08","open":7340,"high":7490,"low":6900,"close":6990,"volume":292655,"rsi_14":28.43,"sma_20":8265.0,"sma_60":11197.17,"sma_120":10795.0},{"date":"2026-07-09","open":6910,"high":7320,"low":6850,"close":6980,"volume":165824,"rsi_14":31.55,"sma_20":8190.5,"sma_60":11109.5,"sma_120":10783.75},{"date":"2026-07-10","open":7040,"high":7520,"low":7040,"close":7440,"volume":441029,"rsi_14":39.23,"sma_20":8129.5,"sma_60":11024.67,"sma_120":10778.0},{"date":"2026-07-13","open":7440,"high":7600,"low":6770,"close":6780,"volume":270902,"rsi_14":39.55,"sma_20":8014.0,"sma_60":10922.17,"sma_120":10767.33},{"date":"2026-07-14","open":6790,"high":6820,"low":6300,"close":6640,"volume":247126,"rsi_14":36.94,"sma_20":7856.5,"sma_60":10799.83,"sma_120":10755.58},{"date":"2026-07-15","open":6800,"high":7080,"low":6800,"close":7050,"volume":140923,"rsi_14":42.86,"sma_20":7730.5,"sma_60":10668.67,"sma_120":10745.58},{"date":"2026-07-16","open":6910,"high":7140,"low":6580,"close":6710,"volume":118555,"rsi_14":45.03,"sma_20":7605.0,"sma_60":10536.33,"sma_120":10733.92},{"date":"2026-07-20","open":6670,"high":6670,"low":6280,"close":6350,"volume":116990,"rsi_14":29.91,"sma_20":7487.5,"sma_60":10405.5,"sma_120":10711.83},{"date":"2026-07-21","open":6250,"high":6610,"low":6160,"close":6510,"volume":168460,"rsi_14":33.11,"sma_20":7388.0,"sma_60":10276.0,"sma_120":10692.17},{"date":"2026-07-22","open":6610,"high":6830,"low":6500,"close":6540,"volume":134185,"rsi_14":27.74,"sma_20":7325.0,"sma_60":10153.83,"sma_120":10674.25},{"date":"2026-07-23","open":6640,"high":7270,"low":6600,"close":7210,"volume":232367,"rsi_14":42.49,"sma_20":7289.5,"sma_60":10040.0,"sma_120":10661.67},{"date":"2026-07-24","open":7050,"high":7410,"low":6910,"close":6940,"volume":209733,"rsi_14":38.88,"sma_20":7247.0,"sma_60":9912.83,"sma_120":10644.83},{"date":"2026-07-27","open":7090,"high":7150,"low":6810,"close":6930,"volume":127299,"rsi_14":39.95,"sma_20":7233.5,"sma_60":9785.33,"sma_120":10628.5},{"date":"2026-07-28","open":6770,"high":6910,"low":6300,"close":6370,"volume":220780,"rsi_14":37.45,"sma_20":7146.5,"sma_60":9659.67,"sma_120":10608.25},{"date":"2026-07-29","open":6370,"high":6520,"low":5450,"close":5670,"volume":307789,"rsi_14":36.19,"sma_20":7029.5,"sma_60":9503.33,"sma_120":10580.17},{"date":"2026-07-30","open":5350,"high":6000,"low":5350,"close":5630,"volume":202170,"rsi_14":35.97,"sma_20":6892.5,"sma_60":9353.67,"sma_120":10553.75},{"date":"2026-07-31","open":5940,"high":6620,"low":5930,"close":6600,"volume":243772,"rsi_14":42.11,"sma_20":6830.0,"sma_60":9192.83,"sma_120":10538.0},{"date":"2026-08-03","open":6570,"high":7050,"low":6370,"close":6830,"volume":176960,"rsi_14":50.51,"sma_20":6775.0,"sma_60":9019.17,"sma_120":10520.42},{"date":"2026-08-04","open":6860,"high":7380,"low":6860,"close":7370,"volume":213663,"rsi_14":56.9,"sma_20":6753.5,"sma_60":8875.83,"sma_120":10502.67},{"date":"2026-08-05","open":7550,"high":7880,"low":7470,"close":7860,"volume":240646,"rsi_14":57.54,"sma_20":6770.0,"sma_60":8752.0,"sma_120":10492.0},{"date":"2026-08-06","open":7730,"high":8150,"low":7550,"close":7760,"volume":192333,"rsi_14":60.23,"sma_20":6808.5,"sma_60":8633.83,"sma_120":10481.0},{"date":"2026-08-07","open":7770,"high":7880,"low":7490,"close":7600,"volume":122218,"rsi_14":62.68,"sma_20":6839.5,"sma_60":8528.17,"sma_120":10465.0},{"date":"2026-08-10","open":7710,"high":8090,"low":7700,"close":8080,"volume":193982,"rsi_14":64.95,"sma_20":6871.5,"sma_60":8439.5,"sma_120":10451.83},{"date":"2026-08-11","open":7950,"high":8160,"low":7830,"close":8040,"volume":117685,"rsi_14":64.26,"sma_20":6934.5,"sma_60":8348.5,"sma_120":10438.42},{"date":"2026-08-12","open":8070,"high":8150,"low":7975,"close":8030,"volume":134033,"rsi_14":58.91,"sma_20":7004.0,"sma_60":8272.33,"sma_120":10426.83},{"date":"2026-08-13","open":8170,"high":10430,"low":8030,"close":10430,"volume":8301988,"rsi_14":75.93,"sma_20":7173.0,"sma_60":8241.33,"sma_120":10434.33},{"date":"2026-08-14","open":10430,"high":11450,"low":10080,"close":10440,"volume":14153308,"rsi_14":76.08,"sma_20":7359.5,"sma_60":8223.67,"sma_120":10439.0},{"date":"2026-08-18","open":10190,"high":10230,"low":9690,"close":10020,"volume":1625800,"rsi_14":77.69,"sma_20":7543.0,"sma_60":8208.83,"sma_120":10431.83},{"date":"2026-08-19","open":9750,"high":9760,"low":9100,"close":9200,"volume":1125085,"rsi_14":76.3,"sma_20":7677.5,"sma_60":8173.33,"sma_120":10411.42},{"date":"2026-08-20","open":9300,"high":10220,"low":9160,"close":9320,"volume":4749188,"rsi_14":77.17,"sma_20":7816.5,"sma_60":8131.5,"sma_120":10387.25},{"date":"2026-08-21","open":9190,"high":9450,"low":8600,"close":8750,"volume":825849,"rsi_14":66.82,"sma_20":7893.5,"sma_60":8087.5,"sma_120":10361.67},{"date":"2026-08-24","open":8860,"high":8940,"low":8490,"close":8610,"volume":525087,"rsi_14":64.13,"sma_20":7977.0,"sma_60":8053.5,"sma_120":10339.67},{"date":"2026-08-25","open":8900,"high":10200,"low":8320,"close":9790,"volume":8519007,"rsi_14":67.44,"sma_20":8120.0,"sma_60":8042.83,"sma_120":10326.83},{"date":"2026-08-26","open":10060,"high":10780,"low":9820,"close":10120,"volume":5813811,"rsi_14":66.67,"sma_20":8307.5,"sma_60":8045.17,"sma_120":10322.83},{"date":"2026-08-27","open":9970,"high":10360,"low":9720,"close":10230,"volume":1261147,"rsi_14":68.19,"sma_20":8535.5,"sma_60":8052.83,"sma_120":10332.75},{"date":"2026-08-28","open":10110,"high":10360,"low":9910,"close":10000,"volume":732406,"rsi_14":67.49,"sma_20":8754.0,"sma_60":8066.33,"sma_120":10330.25},{"date":"2026-08-31","open":9820,"high":10110,"low":9510,"close":9910,"volume":462512,"rsi_14":64.14,"sma_20":8919.5,"sma_60":8075.67,"sma_120":10323.42},{"date":"2026-09-01","open":9910,"high":10040,"low":9450,"close":9600,"volume":442891,"rsi_14":61.57,"sma_20":9058.0,"sma_60":8089.0,"sma_120":10319.25},{"date":"2026-09-02","open":9360,"high":9620,"low":9150,"close":9160,"volume":411321,"rsi_14":57.88,"sma_20":9147.5,"sma_60":8105.83,"sma_120":10306.25},{"date":"2026-09-03","open":9240,"high":10360,"low":8970,"close":9640,"volume":3216827,"rsi_14":42.48,"sma_20":9236.5,"sma_60":8120.5,"sma_120":10294.42},{"date":"2026-09-04","open":9780,"high":9920,"low":9470,"close":9800,"volume":491372,"rsi_14":44.07,"sma_20":9338.5,"sma_60":8137.33,"sma_120":10281.58},{"date":"2026-09-07","open":9850,"high":10770,"low":9700,"close":10460,"volume":3405212,"rsi_14":53.9,"sma_20":9481.5,"sma_60":8170.5,"sma_120":10269.17},{"date":"2026-09-08","open":10680,"high":12200,"low":10200,"close":11040,"volume":11718928,"rsi_14":67.04,"sma_20":9629.5,"sma_60":8210.17,"sma_120":10263.83},{"date":"2026-09-09","open":11300,"high":11950,"low":11050,"close":11080,"volume":4383846,"rsi_14":66.54,"sma_20":9781.5,"sma_60":8243.33,"sma_120":10259.58},{"date":"2026-09-10","open":10810,"high":11820,"low":10640,"close":11180,"volume":2588843,"rsi_14":75.05,"sma_20":9939.0,"sma_60":8266.5,"sma_120":10255.08},{"date":"2026-09-11","open":10920,"high":11750,"low":10920,"close":11110,"volume":2106052,"rsi_14":76.15,"sma_20":9973.0,"sma_60":8292.17,"sma_120":10250.08},{"date":"2026-09-14","open":10860,"high":11190,"low":9750,"close":10390,"volume":686423,"rsi_14":56.94,"sma_20":9970.5,"sma_60":8311.67,"sma_120":10224.17},{"date":"2026-09-15","open":10470,"high":10790,"low":10110,"close":10490,"volume":538463,"rsi_14":54.52,"sma_20":9994.0,"sma_60":8341.5,"sma_120":10210.75},{"date":"2026-09-16","open":10460,"high":10550,"low":10100,"close":10140,"volume":435391,"rsi_14":48.96,"sma_20":10041.0,"sma_60":8368.83,"sma_120":10200.17},{"date":"2026-09-17","open":10200,"high":10800,"low":10200,"close":10360,"volume":385409,"rsi_14":54.17,"sma_20":10093.0,"sma_60":8411.5,"sma_120":10183.25},{"date":"2026-09-18","open":10400,"high":10580,"low":10230,"close":10510,"volume":389191,"rsi_14":56.85,"sma_20":10181.0,"sma_60":8454.67,"sma_120":10177.25},{"date":"2026-09-21","open":10630,"high":10650,"low":10220,"close":10350,"volume":301410,"rsi_14":58.87,"sma_20":10268.0,"sma_60":8497.33,"sma_120":10170.25},{"date":"2026-09-22","open":10350,"high":11530,"low":10300,"close":10880,"volume":2726581,"rsi_14":69.91,"sma_20":10322.5,"sma_60":8558.67,"sma_120":10169.42},{"date":"2026-09-23","open":10880,"high":10890,"low":10170,"close":10260,"volume":634128,"rsi_14":56.95,"sma_20":10329.5,"sma_60":8594.5,"sma_120":10158.58},{"date":"2026-09-28","open":10280,"high":10470,"low":9760,"close":9870,"volume":384784,"rsi_14":50.75,"sma_20":10311.5,"sma_60":8625.5,"sma_120":10139.58},{"date":"2026-09-29","open":9890,"high":9920,"low":9520,"close":9780,"volume":328535,"rsi_14":41.75,"sma_20":10300.5,"sma_60":8649.0,"sma_120":10128.58},{"date":"2026-09-30","open":9810,"high":10120,"low":9810,"close":10000,"volume":255603,"rsi_14":36.17,"sma_20":10305.0,"sma_60":8684.83,"sma_120":10107.58},{"date":"2026-10-01","open":10230,"high":10270,"low":9940,"close":10020,"volume":333738,"rsi_14":35.83,"sma_20":10326.0,"sma_60":8719.67,"sma_120":10080.92},{"date":"2026-10-02","open":10010,"high":10230,"low":9900,"close":10220,"volume":317844,"rsi_14":37.5,"sma_20":10379.0,"sma_60":8760.0,"sma_120":10064.67},{"date":"2026-10-06","open":10240,"high":10700,"low":10060,"close":10690,"volume":557453,"rsi_14":45.05,"sma_20":10431.5,"sma_60":8812.67,"sma_120":10048.75},{"date":"2026-10-07","open":10920,"high":11510,"low":10080,"close":10080,"volume":980686,"rsi_14":46.25,"sma_20":10445.5,"sma_60":8864.17,"sma_120":10030.67},{"date":"2026-10-08","open":10240,"high":10550,"low":10000,"close":10100,"volume":320782,"rsi_14":45.19,"sma_20":10427.5,"sma_60":8916.17,"sma_120":10012.83},{"date":"2026-10-12","open":10020,"high":10090,"low":9060,"close":9060,"volume":436061,"rsi_14":38.61,"sma_20":10328.5,"sma_60":8943.17,"sma_120":9983.92},{"date":"2026-10-13","open":8910,"high":9180,"low":8680,"close":9110,"volume":353512,"rsi_14":36.32,"sma_20":10230.0,"sma_60":8982.0,"sma_120":9952.08},{"date":"2026-10-14","open":9000,"high":9480,"low":9000,"close":9020,"volume":208379,"rsi_14":33.48,"sma_20":10122.0,"sma_60":9021.67,"sma_120":9910.75},{"date":"2026-10-15","open":8600,"high":8780,"low":7820,"close":7840,"volume":334526,"rsi_14":27.31,"sma_20":9958.5,"sma_60":9034.83,"sma_120":9851.75},{"date":"2026-10-16","open":8310,"high":8660,"low":8280,"close":8410,"volume":215789,"rsi_14":27.83,"sma_20":9859.5,"sma_60":9063.17,"sma_120":9799.75},{"date":"2026-10-19","open":8150,"high":8750,"low":8130,"close":8730,"volume":155696,"rsi_14":35.48,"sma_20":9771.5,"sma_60":9102.83,"sma_120":9754.17},{"date":"2026-10-20","open":8650,"high":8650,"low":8070,"close":8130,"volume":172569,"rsi_14":34.12,"sma_20":9671.0,"sma_60":9129.83,"sma_120":9702.92},{"date":"2026-10-21","open":8300,"high":8500,"low":8200,"close":8300,"volume":140809,"rsi_14":36.69,"sma_20":9568.0,"sma_60":9159.17,"sma_120":9656.5},{"date":"2026-10-22","open":8300,"high":8390,"low":7850,"close":7890,"volume":151803,"rsi_14":31.65,"sma_20":9437.0,"sma_60":9170.5,"sma_120":9605.25},{"date":"2026-10-23","open":7639,"high":7717,"low":7356,"close":7620,"volume":164122}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":400.08,"pbr":3.38,"per":19.05,"roa":0.42,"roe":0.83,"grade":"C","comment":"PER 19.47배, ROE 0.83%","revenue":82796303397.0,"analysis":"PER 19.5배입니다. ROE 0.8%입니다. 시가총액 1457.73억. 매출 827.96억, 영업이익 112.48억.","eps_basis":"TTM","debt_ratio":0.9620312851185715,"market_cap":142592077020,"net_income":7484683418.0,"total_debt":40577098747.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.61,"total_assets":82755663389.0,"total_equity":42178564642.0,"profit_margin":9.04,"revenue_basis":"TTM","dividend_yield":0.7,"net_income_basis":"TTM","operating_income":11248357461.0,"operating_margin":13.59,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7620.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2022-04-01","close":6958.4414},{"date":"2022-04-04","close":5912.208},{"date":"2022-04-05","close":5941.8184},{"date":"2022-04-06","close":6198.4414},{"date":"2022-04-07","close":6089.8701},{"date":"2022-04-08","close":5852.9868},{"date":"2022-04-11","close":5665.4546},{"date":"2022-04-12","close":5428.5713},{"date":"2022-04-13","close":5270.6494},{"date":"2022-04-14","close":5122.5972},{"date":"2022-04-15","close":5122.5972},{"date":"2022-04-18","close":5092.9868},{"date":"2022-04-19","close":4925.1948},{"date":"2022-04-20","close":4875.8442},{"date":"2022-04-21","close":5092.9868},{"date":"2022-04-22","close":4964.6753},{"date":"2022-04-25","close":4638.9609},{"date":"2022-04-26","close":4589.6104},{"date":"2022-04-27","close":4332.9868},{"date":"2022-04-28","close":4323.1167},{"date":"2022-04-29","close":4402.0781},{"date":"2022-05-02","close":4234.2856},{"date":"2022-05-03","close":4224.4155},{"date":"2022-05-04","close":4046.7532},{"date":"2022-05-06","close":3849.3506},{"date":"2022-05-09","close":3846.0},{"date":"2022-05-10","close":3721.0391},{"date":"2022-05-11","close":3681.5583},{"date":"2022-05-12","close":3454.5454},{"date":"2022-05-13","close":3424.9351},{"date":"2022-05-16","close":3405.1948},{"date":"2022-05-17","close":3444.6753},{"date":"2022-05-18","close":3484.1558},{"date":"2022-05-19","close":3484.1558},{"date":"2022-05-20","close":4520.5195},{"date":"2022-05-23","close":5073.2466},{"date":"2022-05-24","close":5162.0781},{"date":"2022-05-25","close":4846.2339},{"date":"2022-05-26","close":5053.5063},{"date":"2022-05-27","close":5181.8184},{"date":"2022-05-30","close":5517.4023},{"date":"2022-05-31","close":5369.3506},{"date":"2022-06-02","close":5428.5713},{"date":"2022-06-03","close":5793.7661},{"date":"2022-06-07","close":5487.792},{"date":"2022-06-08","close":5033.7661},{"date":"2022-06-09","close":4885.7144},{"date":"2022-06-10","close":4826.4937},{"date":"2022-06-13","close":4481.0391},{"date":"2022-06-14","close":4816.6235},{"date":"2022-06-15","close":5468.0518},{"date":"2022-06-16","close":7106.4937},{"date":"2022-06-17","close":6257.6621},{"date":"2022-06-20","close":6534.0259},{"date":"2022-06-21","close":6168.8311},{"date":"2022-06-22","close":6780.7793},{"date":"2022-06-23","close":6889.3506},{"date":"2022-06-24","close":7422.3374},{"date":"2022-06-27","close":7600.0},{"date":"2022-06-28","close":7738.1816},{"date":"2022-06-29","close":7284.1558},{"date":"2022-06-30","close":6672.2075},{"date":"2022-07-01","close":6346.4937},{"date":"2022-07-04","close":6060.2598},{"date":"2022-07-05","close":6376.104},{"date":"2022-07-06","close":7491.4287},{"date":"2022-07-07","close":7550.6494},{"date":"2022-07-08","close":7205.1948},{"date":"2022-07-11","close":6909.0908},{"date":"2022-07-12","close":7540.7793},{"date":"2022-07-13","close":7165.7144},{"date":"2022-07-14","close":7136.104},{"date":"2022-07-15","close":6622.8569},{"date":"2022-07-18","close":6672.2075},{"date":"2022-07-19","close":6840.0},{"date":"2022-07-20","close":7491.4287},{"date":"2022-07-21","close":7165.7144},{"date":"2022-07-22","close":6997.9219},{"date":"2022-07-25","close":6691.9482},{"date":"2022-07-26","close":7086.7534},{"date":"2022-07-27","close":9208.8311},{"date":"2022-07-28","close":10857.1426},{"date":"2022-07-29","close":10521.5586},{"date":"2022-08-01","close":10324.1562},{"date":"2022-08-02","close":9731.9482},{"date":"2022-08-03","close":9692.4678},{"date":"2022-08-04","close":9406.2334},{"date":"2022-08-05","close":9820.7793},{"date":"2022-08-08","close":9820.7793},{"date":"2022-08-09","close":8991.6885},{"date":"2022-08-10","close":11794.8047},{"date":"2022-08-11","close":15298.7012},{"date":"2022-08-12","close":19888.3125},{"date":"2022-08-16","close":14607.792},{"date":"2022-08-17","close":14953.2471},{"date":"2022-08-18","close":13818.1816},{"date":"2022-08-19","close":12584.415},{"date":"2022-08-22","close":12633.7666},{"date":"2022-08-23","close":12238.9609},{"date":"2022-08-24","close":11350.6494},{"date":"2022-08-25","close":10955.8438},{"date":"2022-08-26","close":11893.5068},{"date":"2022-08-29","close":12929.8701},{"date":"2022-08-30","close":12683.1172},{"date":"2022-08-31","close":15940.2598},{"date":"2022-09-01","close":14509.0908},{"date":"2022-09-02","close":11646.7529},{"date":"2022-09-05","close":10857.1426},{"date":"2022-09-06","close":9968.8311},{"date":"2022-09-07","close":9090.3896},{"date":"2022-09-08","close":8695.584},{"date":"2022-09-13","close":8665.9736},{"date":"2022-09-14","close":8054.0259},{"date":"2022-09-15","close":8616.623},{"date":"2022-09-16","close":8014.5454},{"date":"2022-09-19","close":7797.4023},{"date":"2022-09-20","close":8310.6494},{"date":"2022-09-21","close":8123.1167},{"date":"2022-09-22","close":8004.6753},{"date":"2022-09-23","close":7461.8184},{"date":"2022-09-26","close":6761.0391},{"date":"2022-09-27","close":6593.2466},{"date":"2022-09-28","close":6178.7012},{"date":"2022-09-29","close":5971.4287},{"date":"2022-09-30","close":6001.0391},{"date":"2022-10-04","close":6198.4414},{"date":"2022-10-05","close":6020.7793},{"date":"2022-10-06","close":6198.4414},{"date":"2022-10-07","close":6070.1299},{"date":"2022-10-11","close":5655.5845},{"date":"2022-10-12","close":5606.2339},{"date":"2022-10-13","close":5270.6494},{"date":"2022-10-14","close":5497.6621},{"date":"2022-10-17","close":5497.6621},{"date":"2022-10-18","close":5843.1167},{"date":"2022-10-19","close":5734.5454},{"date":"2022-10-20","close":7451.9482},{"date":"2022-10-21","close":7866.4937},{"date":"2022-10-24","close":8271.1689},{"date":"2022-10-25","close":7925.7144},{"date":"2022-10-26","close":8389.6104},{"date":"2022-10-27","close":8360.0},{"date":"2022-10-28","close":8764.6748},{"date":"2022-10-31","close":8488.3115},{"date":"2022-11-01","close":9396.3633},{"date":"2022-11-02","close":8281.0391},{"date":"2022-11-03","close":8547.5322},{"date":"2022-11-04","close":8429.0908},{"date":"2022-11-07","close":8508.0518},{"date":"2022-11-08","close":9129.8701},{"date":"2022-11-09","close":9495.0645},{"date":"2022-11-10","close":9485.1943},{"date":"2022-11-11","close":9574.0264},{"date":"2022-11-14","close":9347.0127},{"date":"2022-11-15","close":9416.1035},{"date":"2022-11-16","close":10264.9346},{"date":"2022-11-17","close":9722.0781},{"date":"2022-11-18","close":9386.4932},{"date":"2022-11-21","close":9050.9092},{"date":"2022-11-22","close":9722.0781},{"date":"2022-11-23","close":9623.377},{"date":"2022-11-24","close":9652.9873},{"date":"2022-11-25","close":9672.7275},{"date":"2022-11-28","close":9416.1035},{"date":"2022-11-29","close":9366.7529},{"date":"2022-11-30","close":9574.0264},{"date":"2022-12-01","close":9544.416},{"date":"2022-12-02","close":9593.7666},{"date":"2022-12-05","close":9633.2471},{"date":"2022-12-06","close":8952.208},{"date":"2022-12-07","close":8843.6367},{"date":"2022-12-08","close":8715.3242},{"date":"2022-12-09","close":8231.6885},{"date":"2022-12-12","close":8192.208},{"date":"2022-12-13","close":8853.5068},{"date":"2022-12-14","close":8971.9482},{"date":"2022-12-15","close":9001.5586},{"date":"2022-12-16","close":8883.1172},{"date":"2022-12-19","close":8606.7529},{"date":"2022-12-20","close":8399.4805},{"date":"2022-12-21","close":8429.0908},{"date":"2022-12-22","close":8508.0518},{"date":"2022-12-23","close":8626.4932},{"date":"2022-12-26","close":8340.2598},{"date":"2022-12-27","close":8281.0391},{"date":"2022-12-28","close":8360.0},{"date":"2022-12-29","close":8103.3765},{"date":"2023-01-02","close":7471.6885},{"date":"2023-01-03","close":7116.3638},{"date":"2023-01-04","close":7530.9092},{"date":"2023-01-05","close":7659.2207},{"date":"2023-01-06","close":7708.5713},{"date":"2023-01-09","close":8172.4673},{"date":"2023-01-10","close":8448.8311},{"date":"2023-01-11","close":8685.7139},{"date":"2023-01-12","close":8942.3379},{"date":"2023-01-13","close":9228.5713},{"date":"2023-01-16","close":8952.208},{"date":"2023-01-17","close":8587.0127},{"date":"2023-01-18","close":8369.8701},{"date":"2023-01-19","close":8438.9609},{"date":"2023-01-20","close":8508.0518},{"date":"2023-01-25","close":8557.4023},{"date":"2023-01-26","close":8557.4023},{"date":"2023-01-27","close":8517.9219},{"date":"2023-01-30","close":8517.9219},{"date":"2023-01-31","close":8547.5322},{"date":"2023-02-01","close":8577.1426},{"date":"2023-02-02","close":8577.1426},{"date":"2023-02-03","close":8508.0518},{"date":"2023-02-06","close":8251.4287},{"date":"2023-02-07","close":8044.1558},{"date":"2023-02-08","close":8034.2856},{"date":"2023-02-09","close":8004.6753},{"date":"2023-02-10","close":8004.6753},{"date":"2023-02-13","close":7925.7144},{"date":"2023-02-14","close":7896.104},{"date":"2023-02-15","close":7600.0},{"date":"2023-02-16","close":7688.8311},{"date":"2023-02-17","close":7590.1299},{"date":"2023-02-20","close":7797.4023},{"date":"2023-02-21","close":7817.1426},{"date":"2023-02-22","close":7629.6104},{"date":"2023-02-23","close":7609.8701},{"date":"2023-02-24","close":7481.5586},{"date":"2023-02-27","close":7313.7661},{"date":"2023-02-28","close":7343.3765},{"date":"2023-03-02","close":7590.1299},{"date":"2023-03-03","close":7600.0},{"date":"2023-03-06","close":7807.2725},{"date":"2023-03-07","close":7777.6621},{"date":"2023-03-08","close":8744.9346},{"date":"2023-03-09","close":8981.8184},{"date":"2023-03-10","close":9090.3896},{"date":"2023-03-13","close":9011.4287},{"date":"2023-03-14","close":8527.792},{"date":"2023-03-15","close":8902.8574},{"date":"2023-03-16","close":8942.3379},{"date":"2023-03-17","close":9021.2988},{"date":"2023-03-20","close":9574.0264},{"date":"2023-03-21","close":9208.8311},{"date":"2023-03-22","close":8902.8574},{"date":"2023-03-23","close":8754.8047},{"date":"2023-03-24","close":8942.3379},{"date":"2023-03-27","close":8685.7139},{"date":"2023-03-28","close":9149.6104},{"date":"2023-03-29","close":9722.0781},{"date":"2023-03-30","close":9347.0127},{"date":"2023-03-31","close":11814.5449},{"date":"2023-04-03","close":12021.8184},{"date":"2023-04-04","close":12219.2207},{"date":"2023-04-05","close":11636.8828},{"date":"2023-04-06","close":11942.8574},{"date":"2023-04-07","close":11804.6748},{"date":"2023-04-10","close":12317.9219},{"date":"2023-04-11","close":12653.5068},{"date":"2023-04-12","close":13275.3242},{"date":"2023-04-13","close":13660.2598},{"date":"2023-04-14","close":13551.6885},{"date":"2023-04-17","close":13985.9736},{"date":"2023-04-18","close":12841.0391},{"date":"2023-04-19","close":12732.4678},{"date":"2023-04-20","close":12604.1562},{"date":"2023-04-21","close":13482.5977},{"date":"2023-04-24","close":14084.6748},{"date":"2023-04-25","close":14064.9346},{"date":"2023-04-26","close":12831.1689},{"date":"2023-04-27","close":11518.4414},{"date":"2023-04-28","close":10896.623},{"date":"2023-05-02","close":10778.1816},{"date":"2023-05-03","close":10195.8438},{"date":"2023-05-04","close":10738.7012},{"date":"2023-05-08","close":10758.4414},{"date":"2023-05-09","close":10432.7275},{"date":"2023-05-10","close":10847.2725},{"date":"2023-05-11","close":11034.8047},{"date":"2023-05-12","close":11251.9482},{"date":"2023-05-15","close":11439.4805},{"date":"2023-05-16","close":11548.0518},{"date":"2023-05-17","close":11340.7793},{"date":"2023-05-18","close":11212.4678},{"date":"2023-05-19","close":11844.1562},{"date":"2023-05-22","close":11932.9873},{"date":"2023-05-23","close":11952.7275},{"date":"2023-05-24","close":11597.4023},{"date":"2023-05-25","close":11676.3633},{"date":"2023-05-26","close":11202.5977},{"date":"2023-05-30","close":11064.416},{"date":"2023-05-31","close":11222.3379},{"date":"2023-06-01","close":11350.6494},{"date":"2023-06-02","close":11409.8701},{"date":"2023-06-05","close":11972.4678},{"date":"2023-06-07","close":12130.3896},{"date":"2023-06-08","close":12130.3896},{"date":"2023-06-09","close":12554.8047},{"date":"2023-06-12","close":12110.6494},{"date":"2023-06-13","close":12160.0},{"date":"2023-06-14","close":11883.6367},{"date":"2023-06-15","close":11893.5068},{"date":"2023-06-16","close":12485.7139},{"date":"2023-06-19","close":12643.6367},{"date":"2023-06-20","close":12594.2861},{"date":"2023-06-21","close":12367.2725},{"date":"2023-06-22","close":11992.208},{"date":"2023-06-23","close":12002.0781},{"date":"2023-06-26","close":11459.2207},{"date":"2023-06-27","close":11597.4023},{"date":"2023-06-28","close":11202.5977},{"date":"2023-06-29","close":10807.792},{"date":"2023-06-30","close":11251.9482},{"date":"2023-07-03","close":11676.3633},{"date":"2023-07-04","close":11429.6104},{"date":"2023-07-05","close":11133.5068},{"date":"2023-07-06","close":11548.0518},{"date":"2023-07-07","close":11982.3379},{"date":"2023-07-10","close":12633.7666},{"date":"2023-07-11","close":12762.0781},{"date":"2023-07-12","close":12081.0391},{"date":"2023-07-13","close":12880.5195},{"date":"2023-07-14","close":11646.7529},{"date":"2023-07-17","close":11409.8701},{"date":"2023-07-18","close":11172.9873},{"date":"2023-07-19","close":11330.9092},{"date":"2023-07-20","close":11182.8574},{"date":"2023-07-21","close":10926.2334},{"date":"2023-07-24","close":10491.9482},{"date":"2023-07-25","close":10501.8184},{"date":"2023-07-26","close":9544.416},{"date":"2023-07-27","close":9820.7793},{"date":"2023-07-28","close":10314.2861},{"date":"2023-07-31","close":10580.7793},{"date":"2023-08-01","close":10531.4287},{"date":"2023-08-02","close":10886.7529},{"date":"2023-08-03","close":10166.2334},{"date":"2023-08-04","close":10353.7666},{"date":"2023-08-07","close":10511.6885},{"date":"2023-08-08","close":10018.1816},{"date":"2023-08-09","close":10037.9219},{"date":"2023-08-10","close":9968.8311},{"date":"2023-08-11","close":9998.4414},{"date":"2023-08-14","close":9810.9092},{"date":"2023-08-16","close":9396.3633},{"date":"2023-08-17","close":9100.2598},{"date":"2023-08-18","close":8991.6885},{"date":"2023-08-21","close":8991.6885},{"date":"2023-08-22","close":9050.9092},{"date":"2023-08-23","close":9347.0127},{"date":"2023-08-24","close":9406.2334},{"date":"2023-08-25","close":9435.8438},{"date":"2023-08-28","close":10570.9092},{"date":"2023-08-29","close":10274.8047},{"date":"2023-08-30","close":10294.5449},{"date":"2023-08-31","close":10274.8047},{"date":"2023-09-01","close":10166.2334},{"date":"2023-09-04","close":10067.5322},{"date":"2023-09-05","close":9968.8311},{"date":"2023-09-06","close":9840.5195},{"date":"2023-09-07","close":10442.5977},{"date":"2023-09-08","close":10383.377},{"date":"2023-09-11","close":10491.9482},{"date":"2023-09-12","close":10037.9219},{"date":"2023-09-13","close":9830.6494},{"date":"2023-09-14","close":9949.0908},{"date":"2023-09-15","close":10047.792},{"date":"2023-09-18","close":10353.7666},{"date":"2023-09-19","close":10383.377},{"date":"2023-09-20","close":9949.0908},{"date":"2023-09-21","close":9751.6885},{"date":"2023-09-22","close":9564.1562},{"date":"2023-09-25","close":9228.5713},{"date":"2023-09-26","close":8991.6885},{"date":"2023-09-27","close":9159.4805},{"date":"2023-10-04","close":8744.9346},{"date":"2023-10-05","close":8577.1426},{"date":"2023-10-06","close":8695.584},{"date":"2023-10-10","close":8665.9736},{"date":"2023-10-11","close":8991.6885},{"date":"2023-10-12","close":9277.9219},{"date":"2023-10-13","close":9050.9092},{"date":"2023-10-16","close":8814.0264},{"date":"2023-10-17","close":8853.5068},{"date":"2023-10-18","close":8606.7529},{"date":"2023-10-19","close":8034.2856},{"date":"2023-10-20","close":7728.3115},{"date":"2023-10-23","close":7540.7793},{"date":"2023-10-24","close":7728.3115},{"date":"2023-10-25","close":7669.0908},{"date":"2023-10-26","close":7205.1948},{"date":"2023-10-27","close":7185.4546},{"date":"2023-10-30","close":7402.5972},{"date":"2023-10-31","close":7027.5322},{"date":"2023-11-01","close":7215.0649},{"date":"2023-11-02","close":7511.1689},{"date":"2023-11-03","close":7649.3506},{"date":"2023-11-06","close":7925.7144},{"date":"2023-11-07","close":7767.792},{"date":"2023-11-08","close":7748.0518},{"date":"2023-11-09","close":7550.6494},{"date":"2023-11-10","close":7274.2856},{"date":"2023-11-13","close":7057.1431},{"date":"2023-11-14","close":7234.8052},{"date":"2023-11-15","close":7540.7793},{"date":"2023-11-16","close":7669.0908},{"date":"2023-11-17","close":7797.4023},{"date":"2023-11-20","close":7994.8052},{"date":"2023-11-21","close":7935.5845},{"date":"2023-11-22","close":7797.4023},{"date":"2023-11-23","close":7866.4937},{"date":"2023-11-24","close":8034.2856},{"date":"2023-11-27","close":8083.6362},{"date":"2023-11-28","close":8162.5972},{"date":"2023-11-29","close":8034.2856},{"date":"2023-11-30","close":8290.9092},{"date":"2023-12-01","close":8172.4673},{"date":"2023-12-04","close":8211.9482},{"date":"2023-12-05","close":8142.8569},{"date":"2023-12-06","close":8231.6885},{"date":"2023-12-07","close":8369.8701},{"date":"2023-12-08","close":8211.9482},{"date":"2023-12-11","close":8241.5586},{"date":"2023-12-12","close":8340.2598},{"date":"2023-12-13","close":8202.0781},{"date":"2023-12-14","close":8192.208},{"date":"2023-12-15","close":8221.8184},{"date":"2023-12-18","close":8152.7271},{"date":"2023-12-19","close":8083.6362},{"date":"2023-12-20","close":8132.9868},{"date":"2023-12-21","close":8123.1167},{"date":"2023-12-22","close":8073.7661},{"date":"2023-12-26","close":7797.4023},{"date":"2023-12-27","close":7767.792},{"date":"2023-12-28","close":7975.0649},{"date":"2024-01-02","close":8024.4155},{"date":"2024-01-03","close":8113.2466},{"date":"2024-01-04","close":8221.8184},{"date":"2024-01-05","close":8211.9482},{"date":"2024-01-08","close":8182.3374},{"date":"2024-01-09","close":8241.5586},{"date":"2024-01-10","close":8172.4673},{"date":"2024-01-11","close":8271.1689},{"date":"2024-01-12","close":8330.3896},{"date":"2024-01-15","close":8616.623},{"date":"2024-01-16","close":9169.3506},{"date":"2024-01-17","close":8942.3379},{"date":"2024-01-18","close":8981.8184},{"date":"2024-01-19","close":9504.9346},{"date":"2024-01-22","close":9603.6367},{"date":"2024-01-23","close":9307.5322},{"date":"2024-01-24","close":8922.5977},{"date":"2024-01-25","close":8922.5977},{"date":"2024-01-26","close":9041.0391},{"date":"2024-01-29","close":9179.2207},{"date":"2024-01-30","close":8912.7275},{"date":"2024-01-31","close":8537.6621},{"date":"2024-02-01","close":8883.1172},{"date":"2024-02-02","close":9248.3115},{"date":"2024-02-05","close":8873.2471},{"date":"2024-02-06","close":8863.377},{"date":"2024-02-07","close":9179.2207},{"date":"2024-02-08","close":9149.6104},{"date":"2024-02-13","close":8922.5977},{"date":"2024-02-14","close":8971.9482},{"date":"2024-02-15","close":9021.2988},{"date":"2024-02-16","close":8863.377},{"date":"2024-02-19","close":9070.6494},{"date":"2024-02-20","close":8922.5977},{"date":"2024-02-21","close":9100.2598},{"date":"2024-02-22","close":9179.2207},{"date":"2024-02-23","close":9080.5195},{"date":"2024-02-26","close":8971.9482},{"date":"2024-02-27","close":8784.416},{"date":"2024-02-28","close":8823.8965},{"date":"2024-02-29","close":8764.6748},{"date":"2024-03-04","close":8892.9873},{"date":"2024-03-05","close":8873.2471},{"date":"2024-03-06","close":8981.8184},{"date":"2024-03-07","close":8735.0645},{"date":"2024-03-08","close":8685.7139},{"date":"2024-03-11","close":9031.1689},{"date":"2024-03-12","close":9060.7793},{"date":"2024-03-13","close":9110.1299},{"date":"2024-03-14","close":9712.208},{"date":"2024-03-15","close":9702.3379},{"date":"2024-03-18","close":9623.377},{"date":"2024-03-19","close":9514.8047},{"date":"2024-03-20","close":9347.0127},{"date":"2024-03-21","close":9356.8828},{"date":"2024-03-22","close":9258.1816},{"date":"2024-03-25","close":9258.1816},{"date":"2024-03-26","close":9021.2988},{"date":"2024-03-27","close":9080.5195},{"date":"2024-03-28","close":9218.7012},{"date":"2024-03-29","close":8892.9873},{"date":"2024-04-01","close":8971.9482},{"date":"2024-04-02","close":8735.0645},{"date":"2024-04-03","close":8626.4932},{"date":"2024-04-04","close":8981.8184},{"date":"2024-04-05","close":9159.4805},{"date":"2024-04-08","close":8744.9346},{"date":"2024-04-09","close":8626.4932},{"date":"2024-04-11","close":7856.6235},{"date":"2024-04-12","close":8211.9482},{"date":"2024-04-15","close":7984.9351},{"date":"2024-04-16","close":8478.4414},{"date":"2024-04-17","close":8221.8184},{"date":"2024-04-18","close":8587.0127},{"date":"2024-04-19","close":8152.7271},{"date":"2024-04-22","close":8932.4678},{"date":"2024-04-23","close":8863.377},{"date":"2024-04-24","close":8942.3379},{"date":"2024-04-25","close":8952.208},{"date":"2024-04-26","close":8971.9482},{"date":"2024-04-29","close":9189.0908},{"date":"2024-04-30","close":9100.2598},{"date":"2024-05-02","close":8962.0781},{"date":"2024-05-03","close":8892.9873},{"date":"2024-05-07","close":9238.4414},{"date":"2024-05-08","close":9850.3896},{"date":"2024-05-09","close":9514.8047},{"date":"2024-05-10","close":9465.4541},{"date":"2024-05-13","close":9880.0},{"date":"2024-05-14","close":10018.1816},{"date":"2024-05-16","close":9988.5713},{"date":"2024-05-17","close":9939.2207},{"date":"2024-05-20","close":10028.0518},{"date":"2024-05-21","close":10008.3115},{"date":"2024-05-22","close":9968.8311},{"date":"2024-05-23","close":10136.623},{"date":"2024-05-24","close":10748.5713},{"date":"2024-05-27","close":11103.8965},{"date":"2024-05-28","close":10807.792},{"date":"2024-05-29","close":10501.8184},{"date":"2024-05-30","close":10166.2334},{"date":"2024-05-31","close":10225.4541},{"date":"2024-06-03","close":10699.2207},{"date":"2024-06-04","close":9968.8311},{"date":"2024-06-05","close":9919.4805},{"date":"2024-06-07","close":9949.0908},{"date":"2024-06-10","close":10482.0781},{"date":"2024-06-11","close":9978.7012},{"date":"2024-06-12","close":10028.0518},{"date":"2024-06-13","close":9771.4287},{"date":"2024-06-14","close":9741.8184},{"date":"2024-06-17","close":9534.5449},{"date":"2024-06-18","close":9801.0391},{"date":"2024-06-19","close":9968.8311},{"date":"2024-06-20","close":9771.4287},{"date":"2024-06-21","close":9603.6367},{"date":"2024-06-24","close":9396.3633},{"date":"2024-06-25","close":9475.3242},{"date":"2024-06-26","close":9544.416},{"date":"2024-06-27","close":9277.9219},{"date":"2024-06-28","close":9406.2334},{"date":"2024-07-01","close":9445.7139},{"date":"2024-07-02","close":8863.377},{"date":"2024-07-03","close":8853.5068},{"date":"2024-07-04","close":8715.3242},{"date":"2024-07-05","close":9129.8701},{"date":"2024-07-08","close":9643.1172},{"date":"2024-07-09","close":10087.2725},{"date":"2024-07-10","close":10037.9219},{"date":"2024-07-11","close":10097.1426},{"date":"2024-07-12","close":9929.3506},{"date":"2024-07-15","close":9919.4805},{"date":"2024-07-16","close":9228.5713},{"date":"2024-07-17","close":8912.7275},{"date":"2024-07-18","close":8833.7666},{"date":"2024-07-19","close":8192.208},{"date":"2024-07-22","close":8014.5454},{"date":"2024-07-23","close":7935.5845},{"date":"2024-07-24","close":7905.9741},{"date":"2024-07-25","close":7609.8701},{"date":"2024-07-26","close":7718.4414},{"date":"2024-07-29","close":7836.8833},{"date":"2024-07-30","close":7698.7012},{"date":"2024-07-31","close":7718.4414},{"date":"2024-08-01","close":7708.5713},{"date":"2024-08-02","close":7155.8442},{"date":"2024-08-05","close":5724.6753},{"date":"2024-08-06","close":6257.6621},{"date":"2024-08-07","close":6326.7534},{"date":"2024-08-08","close":6208.3115},{"date":"2024-08-09","close":6405.7144},{"date":"2024-08-12","close":6642.5972},{"date":"2024-08-13","close":6534.0259},{"date":"2024-08-14","close":6642.5972},{"date":"2024-08-16","close":6672.2075},{"date":"2024-08-19","close":6484.6753},{"date":"2024-08-20","close":6741.2988},{"date":"2024-08-21","close":6691.9482},{"date":"2024-08-22","close":6612.9868},{"date":"2024-08-23","close":6701.8184},{"date":"2024-08-26","close":6415.5845},{"date":"2024-08-27","close":6405.7144},{"date":"2024-08-28","close":6464.9351},{"date":"2024-08-29","close":6346.4937},{"date":"2024-08-30","close":6622.8569},{"date":"2024-09-02","close":6672.2075},{"date":"2024-09-03","close":6770.9092},{"date":"2024-09-04","close":6632.7271},{"date":"2024-09-05","close":6208.3115},{"date":"2024-09-06","close":6040.5195},{"date":"2024-09-09","close":6070.1299},{"date":"2024-09-10","close":5931.9482},{"date":"2024-09-11","close":5991.1689},{"date":"2024-09-12","close":6612.9868},{"date":"2024-09-13","close":6721.5586},{"date":"2024-09-19","close":6830.1299},{"date":"2024-09-20","close":6534.0259},{"date":"2024-09-23","close":6385.9741},{"date":"2024-09-24","close":6415.5845},{"date":"2024-09-25","close":6395.8442},{"date":"2024-09-26","close":6504.4155},{"date":"2024-09-27","close":6405.7144},{"date":"2024-09-30","close":6247.792},{"date":"2024-10-02","close":6060.2598},{"date":"2024-10-04","close":5310.1299},{"date":"2024-10-07","close":5576.6235},{"date":"2024-10-08","close":5477.9219},{"date":"2024-10-10","close":5349.6104},{"date":"2024-10-11","close":5280.5195},{"date":"2024-10-14","close":5260.7793},{"date":"2024-10-15","close":5132.4673},{"date":"2024-10-16","close":5181.8184},{"date":"2024-10-17","close":5201.5586},{"date":"2024-10-18","close":5132.4673},{"date":"2024-10-21","close":5576.6235},{"date":"2024-10-22","close":6770.9092},{"date":"2024-10-23","close":6909.0908},{"date":"2024-10-24","close":7422.3374},{"date":"2024-10-25","close":6780.7793},{"date":"2024-10-28","close":8587.0127},{"date":"2024-10-29","close":8843.6367},{"date":"2024-10-30","close":8468.5713},{"date":"2024-10-31","close":7580.2598},{"date":"2024-11-01","close":7106.4937},{"date":"2024-11-04","close":7185.4546},{"date":"2024-11-05","close":7195.3247},{"date":"2024-11-06","close":8419.2207},{"date":"2024-11-07","close":8508.0518},{"date":"2024-11-08","close":8656.1035},{"date":"2024-11-11","close":8508.0518},{"date":"2024-11-12","close":9031.1689},{"date":"2024-11-13","close":9899.7402},{"date":"2024-11-14","close":9731.9482},{"date":"2024-11-15","close":9060.7793},{"date":"2024-11-18","close":9080.5195},{"date":"2024-11-19","close":9406.2334},{"date":"2024-11-20","close":9722.0781},{"date":"2024-11-21","close":9100.2598},{"date":"2024-11-22","close":9248.3115},{"date":"2024-11-25","close":9149.6104},{"date":"2024-11-26","close":8853.5068},{"date":"2024-11-27","close":8438.9609},{"date":"2024-11-28","close":8981.8184},{"date":"2024-11-29","close":8735.0645},{"date":"2024-12-02","close":8942.3379},{"date":"2024-12-03","close":9100.2598},{"date":"2024-12-04","close":8261.2988},{"date":"2024-12-05","close":8290.9092},{"date":"2024-12-06","close":7708.5713},{"date":"2024-12-09","close":7303.896},{"date":"2024-12-10","close":7698.7012},{"date":"2024-12-11","close":7975.0649},{"date":"2024-12-12","close":7827.0132},{"date":"2024-12-13","close":7303.896},{"date":"2024-12-16","close":7590.1299},{"date":"2024-12-17","close":7392.7271},{"date":"2024-12-18","close":6800.5195},{"date":"2024-12-19","close":6662.3374},{"date":"2024-12-20","close":6099.7402},{"date":"2024-12-23","close":6711.6885},{"date":"2024-12-24","close":6415.5845},{"date":"2024-12-26","close":6237.9219},{"date":"2024-12-27","close":6149.0908},{"date":"2024-12-30","close":6237.9219},{"date":"2025-01-02","close":6208.3115},{"date":"2025-01-03","close":6455.0649},{"date":"2025-01-06","close":6612.9868},{"date":"2025-01-07","close":6642.5972},{"date":"2025-01-08","close":6691.9482},{"date":"2025-01-09","close":6721.5586},{"date":"2025-01-10","close":7007.792},{"date":"2025-01-13","close":7501.2988},{"date":"2025-01-14","close":7530.9092},{"date":"2025-01-15","close":7372.9868},{"date":"2025-01-16","close":7629.6104},{"date":"2025-01-17","close":8142.8569},{"date":"2025-01-20","close":8419.2207},{"date":"2025-01-21","close":8251.4287},{"date":"2025-01-22","close":8379.7402},{"date":"2025-01-23","close":8478.4414},{"date":"2025-01-24","close":8517.9219},{"date":"2025-01-31","close":8162.5972},{"date":"2025-02-03","close":7896.104},{"date":"2025-02-04","close":8093.5063},{"date":"2025-02-05","close":8044.1558},{"date":"2025-02-06","close":8004.6753},{"date":"2025-02-07","close":7609.8701},{"date":"2025-02-10","close":7866.4937},{"date":"2025-02-11","close":8024.4155},{"date":"2025-02-12","close":8182.3374},{"date":"2025-02-13","close":8093.5063},{"date":"2025-02-14","close":8281.0391},{"date":"2025-02-17","close":8192.208},{"date":"2025-02-18","close":8330.3896},{"date":"2025-02-19","close":8448.8311},{"date":"2025-02-20","close":8547.5322},{"date":"2025-02-21","close":8488.3115},{"date":"2025-02-24","close":8231.6885},{"date":"2025-02-25","close":8024.4155},{"date":"2025-02-26","close":7905.9741},{"date":"2025-02-27","close":7866.4937},{"date":"2025-02-28","close":7827.0132},{"date":"2025-03-04","close":7619.7402},{"date":"2025-03-05","close":7886.2339},{"date":"2025-03-06","close":7629.6104},{"date":"2025-03-07","close":7600.0},{"date":"2025-03-10","close":7402.5972},{"date":"2025-03-11","close":7274.2856},{"date":"2025-03-12","close":7313.7661},{"date":"2025-03-13","close":7155.8442},{"date":"2025-03-14","close":7353.2466},{"date":"2025-03-17","close":7106.4937},{"date":"2025-03-18","close":7047.2725},{"date":"2025-03-19","close":6938.7012},{"date":"2025-03-20","close":6879.4805},{"date":"2025-03-21","close":6997.9219},{"date":"2025-03-24","close":6909.0908},{"date":"2025-03-25","close":6869.6104},{"date":"2025-03-26","close":6879.4805},{"date":"2025-03-27","close":6780.7793},{"date":"2025-03-28","close":6583.3765},{"date":"2025-03-31","close":6316.8833},{"date":"2025-04-01","close":6593.2466},{"date":"2025-04-02","close":6573.5063},{"date":"2025-04-03","close":6583.3765},{"date":"2025-04-04","close":6395.8442},{"date":"2025-04-07","close":5734.5454},{"date":"2025-04-08","close":5852.9868},{"date":"2025-04-09","close":5606.2339},{"date":"2025-04-10","close":6040.5195},{"date":"2025-04-11","close":6425.4546},{"date":"2025-04-14","close":6820.2598},{"date":"2025-04-15","close":6899.2207},{"date":"2025-04-16","close":7343.3765},{"date":"2025-04-17","close":7343.3765},{"date":"2025-04-18","close":7550.6494},{"date":"2025-04-21","close":7590.1299},{"date":"2025-04-22","close":7402.5972},{"date":"2025-04-23","close":7708.5713},{"date":"2025-04-24","close":7708.5713},{"date":"2025-04-25","close":7807.2725},{"date":"2025-04-28","close":7797.4023},{"date":"2025-04-29","close":7905.9741},{"date":"2025-04-30","close":7856.6235},{"date":"2025-05-02","close":7501.2988},{"date":"2025-05-07","close":7303.896},{"date":"2025-05-08","close":7501.2988},{"date":"2025-05-09","close":7422.3374},{"date":"2025-05-12","close":7619.7402},{"date":"2025-05-13","close":7619.7402},{"date":"2025-05-14","close":7896.104},{"date":"2025-05-15","close":7827.0132},{"date":"2025-05-16","close":8063.896},{"date":"2025-05-19","close":8034.2856},{"date":"2025-05-20","close":8073.7661},{"date":"2025-05-21","close":7846.7534},{"date":"2025-05-22","close":9347.0127},{"date":"2025-05-23","close":9416.1035},{"date":"2025-05-26","close":9475.3242},{"date":"2025-05-27","close":9633.2471},{"date":"2025-05-28","close":9307.5322},{"date":"2025-05-29","close":9435.8438},{"date":"2025-05-30","close":9031.1689},{"date":"2025-06-02","close":8646.2334},{"date":"2025-06-04","close":8962.0781},{"date":"2025-06-05","close":9189.0908},{"date":"2025-06-09","close":9080.5195},{"date":"2025-06-10","close":9100.2598},{"date":"2025-06-11","close":9534.5449},{"date":"2025-06-12","close":11044.6748},{"date":"2025-06-13","close":10679.4805},{"date":"2025-06-16","close":11133.5068},{"date":"2025-06-17","close":10876.8828},{"date":"2025-06-18","close":11064.416},{"date":"2025-06-19","close":11765.1943},{"date":"2025-06-20","close":11084.1562},{"date":"2025-06-23","close":11094.0264},{"date":"2025-06-24","close":10955.8438},{"date":"2025-06-25","close":10827.5322},{"date":"2025-06-26","close":10659.7402},{"date":"2025-06-27","close":10324.1562},{"date":"2025-06-30","close":10057.6621},{"date":"2025-07-01","close":9761.5586},{"date":"2025-07-02","close":9386.4932},{"date":"2025-07-03","close":9248.3115},{"date":"2025-07-04","close":8962.0781},{"date":"2025-07-07","close":9021.2988},{"date":"2025-07-08","close":9198.9609},{"date":"2025-07-09","close":9198.9609},{"date":"2025-07-10","close":9198.9609},{"date":"2025-07-11","close":9100.2598},{"date":"2025-07-14","close":9031.1689},{"date":"2025-07-15","close":9297.6621},{"date":"2025-07-16","close":9179.2207},{"date":"2025-07-17","close":9070.6494},{"date":"2025-07-18","close":9050.9092},{"date":"2025-07-21","close":9455.584},{"date":"2025-07-22","close":9080.5195},{"date":"2025-07-23","close":9011.4287},{"date":"2025-07-24","close":9514.8047},{"date":"2025-07-25","close":9445.7139},{"date":"2025-07-28","close":9179.2207},{"date":"2025-07-29","close":9425.9736},{"date":"2025-07-30","close":9169.3506},{"date":"2025-07-31","close":9159.4805},{"date":"2025-08-01","close":8794.2861},{"date":"2025-08-04","close":9060.7793},{"date":"2025-08-05","close":9149.6104},{"date":"2025-08-06","close":9258.1816},{"date":"2025-08-07","close":9149.6104},{"date":"2025-08-08","close":9129.8701},{"date":"2025-08-11","close":9218.7012},{"date":"2025-08-12","close":8952.208},{"date":"2025-08-13","close":8892.9873},{"date":"2025-08-14","close":8962.0781},{"date":"2025-08-18","close":8883.1172},{"date":"2025-08-19","close":8419.2207},{"date":"2025-08-20","close":8132.9868},{"date":"2025-08-21","close":8665.9736},{"date":"2025-08-22","close":8863.377},{"date":"2025-08-25","close":9021.2988},{"date":"2025-08-26","close":8804.1562},{"date":"2025-08-27","close":8833.7666},{"date":"2025-08-28","close":8814.0264},{"date":"2025-08-29","close":8754.8047},{"date":"2025-09-01","close":8271.1689},{"date":"2025-09-02","close":8468.5713},{"date":"2025-09-03","close":8577.1426},{"date":"2025-09-04","close":8665.9736},{"date":"2025-09-05","close":8616.623},{"date":"2025-09-08","close":8616.623},{"date":"2025-09-09","close":8794.2861},{"date":"2025-09-10","close":8922.5977},{"date":"2025-09-11","close":8784.416},{"date":"2025-09-12","close":8646.2334},{"date":"2025-09-15","close":8458.7012},{"date":"2025-09-16","close":8754.8047},{"date":"2025-09-17","close":8488.3115},{"date":"2025-09-18","close":8389.6104},{"date":"2025-09-19","close":8460.0},{"date":"2025-09-22","close":8488.3115},{"date":"2025-09-23","close":8784.416},{"date":"2025-09-24","close":9120.0},{"date":"2025-09-25","close":8656.1035},{"date":"2025-09-26","close":8300.7793},{"date":"2025-09-29","close":8468.5713},{"date":"2025-09-30","close":8271.1689},{"date":"2025-10-01","close":8261.2988},{"date":"2025-10-02","close":8172.4673},{"date":"2025-10-10","close":8725.1943},{"date":"2025-10-13","close":8685.7139},{"date":"2025-10-14","close":8527.792},{"date":"2025-10-15","close":8991.6885},{"date":"2025-10-16","close":8873.2471},{"date":"2025-10-17","close":8547.5322},{"date":"2025-10-20","close":8429.0908},{"date":"2025-10-21","close":8429.0908},{"date":"2025-10-22","close":8438.9609},{"date":"2025-10-23","close":8458.7012},{"date":"2025-10-24","close":8774.5459},{"date":"2025-10-27","close":9001.5586},{"date":"2025-10-28","close":8922.5977},{"date":"2025-10-29","close":9120.0},{"date":"2025-10-30","close":8596.8828},{"date":"2025-10-31","close":8557.4023},{"date":"2025-11-03","close":8892.9873},{"date":"2025-11-04","close":8725.1943},{"date":"2025-11-05","close":8281.0391},{"date":"2025-11-06","close":8123.1167},{"date":"2025-11-07","close":7945.4546},{"date":"2025-11-10","close":8132.9868},{"date":"2025-11-11","close":8014.5454},{"date":"2025-11-12","close":8162.5972},{"date":"2025-11-13","close":8271.1689},{"date":"2025-11-14","close":7994.8052},{"date":"2025-11-17","close":7975.0649},{"date":"2025-11-18","close":7609.8701},{"date":"2025-11-19","close":7639.4805},{"date":"2025-11-20","close":7994.8052},{"date":"2025-11-21","close":7590.1299},{"date":"2025-11-24","close":7491.4287},{"date":"2025-11-25","close":7530.9092},{"date":"2025-11-26","close":7728.3115},{"date":"2025-11-27","close":7738.1816},{"date":"2025-11-28","close":7886.2339},{"date":"2025-12-01","close":7866.4937},{"date":"2025-12-02","close":7836.8833},{"date":"2025-12-03","close":8241.5586},{"date":"2025-12-04","close":8063.896},{"date":"2025-12-05","close":8231.6885},{"date":"2025-12-08","close":8044.1558},{"date":"2025-12-09","close":8054.0259},{"date":"2025-12-10","close":7975.0649},{"date":"2025-12-11","close":8004.6753},{"date":"2025-12-12","close":8261.2988},{"date":"2025-12-15","close":8103.3765},{"date":"2025-12-16","close":7827.0132},{"date":"2025-12-17","close":7688.8311},{"date":"2025-12-18","close":7501.2988},{"date":"2025-12-19","close":8054.0259},{"date":"2025-12-22","close":8211.9482},{"date":"2025-12-23","close":7994.8052},{"date":"2025-12-24","close":7797.4023},{"date":"2025-12-26","close":7600.0},{"date":"2025-12-29","close":7950.0},{"date":"2025-12-30","close":7980.0},{"date":"2026-01-02","close":8170.0},{"date":"2026-01-05","close":8290.0},{"date":"2026-01-06","close":8300.0},{"date":"2026-01-07","close":8130.0},{"date":"2026-01-08","close":7860.0},{"date":"2026-01-09","close":8320.0},{"date":"2026-01-12","close":8330.0},{"date":"2026-01-13","close":8130.0},{"date":"2026-01-14","close":8060.0},{"date":"2026-01-15","close":8050.0},{"date":"2026-01-16","close":8250.0},{"date":"2026-01-19","close":8110.0},{"date":"2026-01-20","close":9000.0},{"date":"2026-01-21","close":8870.0},{"date":"2026-01-22","close":8690.0},{"date":"2026-01-23","close":8720.0},{"date":"2026-01-26","close":8960.0},{"date":"2026-01-27","close":8890.0},{"date":"2026-01-28","close":8800.0},{"date":"2026-01-29","close":9040.0},{"date":"2026-01-30","close":8800.0},{"date":"2026-02-02","close":8490.0},{"date":"2026-02-03","close":8940.0},{"date":"2026-02-04","close":9500.0},{"date":"2026-02-05","close":9140.0},{"date":"2026-02-06","close":9080.0},{"date":"2026-02-09","close":9520.0},{"date":"2026-02-10","close":9660.0},{"date":"2026-02-11","close":9650.0},{"date":"2026-02-12","close":9420.0},{"date":"2026-02-13","close":9530.0},{"date":"2026-02-19","close":9880.0},{"date":"2026-02-20","close":10880.0},{"date":"2026-02-23","close":11650.0},{"date":"2026-02-24","close":12220.0},{"date":"2026-02-25","close":11820.0},{"date":"2026-02-26","close":11250.0},{"date":"2026-02-27","close":11330.0},{"date":"2026-03-03","close":10600.0},{"date":"2026-03-04","close":9040.0},{"date":"2026-03-05","close":10300.0},{"date":"2026-03-06","close":10730.0},{"date":"2026-03-09","close":10100.0},{"date":"2026-03-10","close":10720.0},{"date":"2026-03-11","close":11060.0},{"date":"2026-03-12","close":11340.0},{"date":"2026-03-13","close":11950.0},{"date":"2026-03-16","close":11680.0},{"date":"2026-03-17","close":11590.0},{"date":"2026-03-18","close":11720.0},{"date":"2026-03-19","close":11710.0},{"date":"2026-03-20","close":13500.0},{"date":"2026-03-23","close":12100.0},{"date":"2026-03-24","close":11410.0},{"date":"2026-03-25","close":12390.0},{"date":"2026-03-26","close":11230.0},{"date":"2026-03-27","close":11230.0},{"date":"2026-03-30","close":10980.0},{"date":"2026-03-31","close":11560.0},{"date":"2026-04-01","close":12140.0},{"date":"2026-04-02","close":11100.0},{"date":"2026-04-03","close":12520.0},{"date":"2026-04-06","close":13220.0},{"date":"2026-04-07","close":12170.0},{"date":"2026-04-08","close":12600.0},{"date":"2026-04-09","close":12250.0},{"date":"2026-04-10","close":12240.0},{"date":"2026-04-13","close":12530.0},{"date":"2026-04-14","close":12930.0},{"date":"2026-04-15","close":13980.0},{"date":"2026-04-16","close":14920.0},{"date":"2026-04-17","close":14650.0},{"date":"2026-04-20","close":14200.0},{"date":"2026-04-21","close":14280.0},{"date":"2026-04-22","close":13870.0},{"date":"2026-04-23","close":14040.0},{"date":"2026-04-24","close":14570.0},{"date":"2026-04-27","close":14580.0},{"date":"2026-04-28","close":13910.0},{"date":"2026-04-29","close":15050.0},{"date":"2026-04-30","close":14610.0},{"date":"2026-05-04","close":16250.0},{"date":"2026-05-06","close":17250.0},{"date":"2026-05-07","close":15970.0},{"date":"2026-05-08","close":15290.0},{"date":"2026-05-11","close":14850.0},{"date":"2026-05-12","close":13940.0},{"date":"2026-05-13","close":13400.0},{"date":"2026-05-14","close":13500.0},{"date":"2026-05-15","close":12600.0},{"date":"2026-05-18","close":12290.0},{"date":"2026-05-19","close":11500.0},{"date":"2026-05-20","close":10910.0},{"date":"2026-05-21","close":11330.0},{"date":"2026-05-22","close":11830.0},{"date":"2026-05-26","close":11390.0},{"date":"2026-05-27","close":10650.0},{"date":"2026-05-28","close":10430.0},{"date":"2026-05-29","close":9980.0},{"date":"2026-06-01","close":9770.0},{"date":"2026-06-02","close":9190.0},{"date":"2026-06-04","close":9350.0},{"date":"2026-06-05","close":8800.0},{"date":"2026-06-08","close":8150.0},{"date":"2026-06-09","close":8760.0},{"date":"2026-06-10","close":8790.0},{"date":"2026-06-11","close":8470.0},{"date":"2026-06-12","close":8660.0},{"date":"2026-06-15","close":9090.0},{"date":"2026-06-16","close":9790.0},{"date":"2026-06-17","close":9570.0},{"date":"2026-06-18","close":9220.0},{"date":"2026-06-19","close":8700.0},{"date":"2026-06-22","close":8500.0},{"date":"2026-06-23","close":7800.0},{"date":"2026-06-24","close":7920.0},{"date":"2026-06-25","close":7790.0},{"date":"2026-06-26","close":7200.0},{"date":"2026-06-29","close":8110.0},{"date":"2026-06-30","close":8010.0},{"date":"2026-07-01","close":8370.0},{"date":"2026-07-02","close":7850.0},{"date":"2026-07-03","close":7930.0},{"date":"2026-07-06","close":7800.0},{"date":"2026-07-07","close":7530.0},{"date":"2026-07-08","close":6990.0},{"date":"2026-07-09","close":6980.0},{"date":"2026-07-10","close":7440.0},{"date":"2026-07-13","close":6780.0},{"date":"2026-07-14","close":6640.0},{"date":"2026-07-15","close":7050.0},{"date":"2026-07-16","close":6710.0},{"date":"2026-07-20","close":6350.0},{"date":"2026-07-21","close":6510.0},{"date":"2026-07-22","close":6540.0},{"date":"2026-07-23","close":7210.0},{"date":"2026-07-24","close":6940.0},{"date":"2026-07-27","close":6930.0},{"date":"2026-07-28","close":6370.0},{"date":"2026-07-29","close":5670.0},{"date":"2026-07-30","close":5630.0},{"date":"2026-07-31","close":6600.0},{"date":"2026-08-03","close":6830.0},{"date":"2026-08-04","close":7370.0},{"date":"2026-08-05","close":7860.0},{"date":"2026-08-06","close":7760.0},{"date":"2026-08-07","close":7600.0},{"date":"2026-08-10","close":8080.0},{"date":"2026-08-11","close":8040.0},{"date":"2026-08-12","close":8030.0},{"date":"2026-08-13","close":10430.0},{"date":"2026-08-14","close":10440.0},{"date":"2026-08-18","close":10020.0},{"date":"2026-08-19","close":9200.0},{"date":"2026-08-20","close":9320.0},{"date":"2026-08-21","close":8750.0},{"date":"2026-08-24","close":8610.0},{"date":"2026-08-25","close":9790.0},{"date":"2026-08-26","close":10120.0},{"date":"2026-08-27","close":10230.0},{"date":"2026-08-28","close":10000.0},{"date":"2026-08-31","close":9910.0},{"date":"2026-09-01","close":9600.0},{"date":"2026-09-02","close":9160.0},{"date":"2026-09-03","close":9640.0},{"date":"2026-09-04","close":9800.0},{"date":"2026-09-07","close":10460.0},{"date":"2026-09-08","close":11040.0},{"date":"2026-09-09","close":11080.0},{"date":"2026-09-10","close":11180.0},{"date":"2026-09-11","close":11110.0},{"date":"2026-09-14","close":10390.0},{"date":"2026-09-15","close":10490.0},{"date":"2026-09-16","close":10140.0},{"date":"2026-09-17","close":10360.0},{"date":"2026-09-18","close":10510.0},{"date":"2026-09-21","close":10350.0},{"date":"2026-09-22","close":10880.0},{"date":"2026-09-23","close":10260.0},{"date":"2026-09-28","close":9870.0},{"date":"2026-09-29","close":9780.0},{"date":"2026-09-30","close":10000.0},{"date":"2026-10-01","close":10020.0},{"date":"2026-10-02","close":10220.0},{"date":"2026-10-06","close":10690.0},{"date":"2026-10-07","close":10080.0},{"date":"2026-10-08","close":10100.0},{"date":"2026-10-12","close":9060.0},{"date":"2026-10-13","close":9110.0},{"date":"2026-10-14","close":9020.0},{"date":"2026-10-15","close":7840.0},{"date":"2026-10-16","close":8410.0},{"date":"2026-10-19","close":8730.0},{"date":"2026-10-20","close":8130.0},{"date":"2026-10-21","close":8300.0},{"date":"2026-10-22","close":7890.0},{"date":"2026-10-23","close":7610.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-6161.0,"foreign_net":6111.0,"institution_net":50.0},{"date":"2026-10-21","retail_net":-39099.0,"foreign_net":37552.0,"institution_net":1547.0},{"date":"2026-10-20","retail_net":17315.0,"foreign_net":-17163.0,"institution_net":-152.0},{"date":"2026-10-19","retail_net":-10588.0,"foreign_net":10488.0,"institution_net":100.0},{"date":"2026-10-16","retail_net":-42878.0,"foreign_net":42856.0,"institution_net":22.0},{"date":"2026-10-15","retail_net":-37142.0,"foreign_net":36959.0,"institution_net":183.0},{"date":"2026-10-14","retail_net":-18526.0,"foreign_net":18592.0,"institution_net":-66.0},{"date":"2026-10-13","retail_net":-13722.0,"foreign_net":17165.0,"institution_net":-3443.0},{"date":"2026-10-12","retail_net":-14302.0,"foreign_net":13960.0,"institution_net":342.0},{"date":"2026-10-08","retail_net":19881.0,"foreign_net":-38782.0,"institution_net":18901.0},{"date":"2026-10-07","retail_net":65115.0,"foreign_net":-62825.0,"institution_net":-2290.0},{"date":"2026-10-06","retail_net":-74200.0,"foreign_net":74226.0,"institution_net":-26.0},{"date":"2026-10-02","retail_net":-9067.0,"foreign_net":8712.0,"institution_net":355.0},{"date":"2026-10-01","retail_net":17646.0,"foreign_net":-18951.0,"institution_net":1305.0},{"date":"2026-09-30","retail_net":-24604.0,"foreign_net":24686.0,"institution_net":-82.0},{"date":"2026-09-29","retail_net":-72180.0,"foreign_net":72097.0,"institution_net":83.0},{"date":"2026-09-28","retail_net":-3629.0,"foreign_net":3623.0,"institution_net":6.0},{"date":"2026-09-23","retail_net":43768.0,"foreign_net":-43694.0,"institution_net":-74.0},{"date":"2026-09-22","retail_net":40266.0,"foreign_net":-40213.0,"institution_net":-53.0},{"date":"2026-09-21","retail_net":37626.0,"foreign_net":-37606.0,"institution_net":-20.0},{"date":"2026-09-18","retail_net":23560.0,"foreign_net":-23685.0,"institution_net":125.0},{"date":"2026-09-17","retail_net":11724.0,"foreign_net":-6742.0,"institution_net":-4982.0},{"date":"2026-09-16","retail_net":-55560.0,"foreign_net":59801.0,"institution_net":-4241.0},{"date":"2026-09-15","retail_net":-1029.0,"foreign_net":9339.0,"institution_net":-8310.0},{"date":"2026-09-14","retail_net":-32159.0,"foreign_net":34868.0,"institution_net":-2709.0},{"date":"2026-09-11","retail_net":52532.0,"foreign_net":-55031.0,"institution_net":2499.0},{"date":"2026-09-10","retail_net":50674.0,"foreign_net":-51725.0,"institution_net":1051.0},{"date":"2026-09-09","retail_net":146026.0,"foreign_net":-142655.0,"institution_net":-3371.0},{"date":"2026-09-08","retail_net":-166700.0,"foreign_net":191010.0,"institution_net":-24310.0},{"date":"2026-09-07","retail_net":24661.0,"foreign_net":-26787.0,"institution_net":2126.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-6161.0,"foreign_net":6111.0,"institution_net":50.0},"d3":{"retail_net":-27945.0,"foreign_net":26500.0,"institution_net":1445.0},"d7":{"retail_net":-137079.0,"foreign_net":135395.0,"institution_net":1684.0},"d14":{"retail_net":-145728.0,"foreign_net":128900.0,"institution_net":16828.0},"d30":{"retail_net":-70752.0,"foreign_net":96186.0,"institution_net":-25434.0}},"analysis":"최근 5일 외국인 순매수 7.98만, 기관 순매수 1567.00. 30일 누적: 외국인 9.62만, 기관 -2.54만.","foreign_flow":79844.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1567.0},"insider_trades":[],"price_analysis":{"current":7620.0,"low_30d":7530.0,"support":7997.0,"high_30d":12200.0,"change_1d":-3.4,"change_7d":-10.8,"change_30d":-29.4,"resistance":11733.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.88,"per":171.8,"quarter":"2024-Q2"},{"pbr":6.39,"per":39.55,"quarter":"2024-Q3"},{"pbr":5.97,"per":27.71,"quarter":"2024-Q4"},{"pbr":6.05,"per":35.27,"quarter":"2025-Q1"},{"pbr":9.51,"per":54.13,"quarter":"2025-Q2"},{"pbr":7.43,"per":34.24,"quarter":"2025-Q3"},{"pbr":6.65,"per":26.95,"quarter":"2025-Q4"},{"pbr":9.63,"per":27.96,"quarter":"2026-Q1"},{"pbr":6.67,"per":20.02,"quarter":"2026-Q2"},{"pbr":3.38,"per":19.05,"quarter":"현재"}],"timeline":[{"close":9406.2334,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6247.792,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6237.9219,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6316.8833,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10057.6621,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8271.1689,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7980.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11560.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8010.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.58,"pbr_5y_low":5.97,"per_5y_avg":48.63,"per_5y_low":20.02,"current_pbr":3.38,"current_per":19.05,"pbr_5y_high":9.88,"per_5y_high":171.8,"pbr_5y_median":6.67,"per_5y_median":34.24,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -45.7%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 19.47x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.42,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.83,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.59,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.96,"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":37.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.88,"per":171.8,"close":9406.2334,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.39,"per":39.55,"close":6247.792,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.97,"per":27.71,"close":6237.9219,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.05,"per":35.27,"close":6316.8833,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.51,"per":54.13,"close":10057.6621,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.43,"per":34.24,"close":8271.1689,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.65,"per":26.95,"close":7980.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.63,"per":27.96,"close":11560.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.67,"per":20.02,"close":8010.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"19.5배"},{"label":"PBR","value":"3.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":18.7,"pbr":null,"per":null,"roa":0.004219746343625072,"roe":0.008279274341457093,"revenue":10416736732.0,"market_cap":null,"net_income":349207908.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3760673664686028,"total_assets":82755663389.0,"total_equity":42178564642.0,"profit_margin":0.033523733678248825,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":412619331.0,"operating_margin":0.039611189340366254},{"eps":101.55,"pbr":6.34,"per":48.08,"roa":0.02267963351563635,"roe":0.044932044970886396,"revenue":19200000000.0,"market_cap":267200000000.0,"net_income":1900000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.38343992994791665,"total_assets":83510540137.0,"total_equity":42152286775.0,"profit_margin":0.09895833333333333,"dividend_yield":0.7,"fiscal_quarter":"Q1","operating_income":2300000000.0,"operating_margin":0.11979166666666667},{"eps":176.51,"pbr":null,"per":null,"roa":0.036744876108259085,"roe":0.07838106527196904,"revenue":37533560375.0,"market_cap":null,"net_income":3302488363.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3767672302524005,"total_assets":89876159965.0,"total_equity":42133751966.0,"profit_margin":0.0879876124195159,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6298699753.0,"operating_margin":0.16781514170436596},{"eps":103.32,"pbr":null,"per":null,"roa":0.02156909999940305,"roe":0.04942058395301791,"revenue":15646006290.0,"market_cap":null,"net_income":1932987147.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3682695817834802,"total_assets":89618349725.0,"total_equity":39112996901.0,"profit_margin":0.1235450830820291,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2237038377.0,"operating_margin":0.14297823582173697},{"eps":32.07,"pbr":null,"per":null,"roa":0.007151149111771538,"roe":0.016574554420696695,"revenue":14200000000.0,"market_cap":null,"net_income":600000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.30594074873239435,"total_assets":86030429849.0,"total_equity":37118127968.0,"profit_margin":0.04225352112676056,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":600000000.0,"operating_margin":0.04225352112676056},{"eps":-15.84,"pbr":null,"per":null,"roa":-0.004573605387531437,"roe":-0.008084969365321265,"revenue":9971313991.0,"market_cap":null,"net_income":-296412272.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2748369980599882,"total_assets":64809323692.0,"total_equity":36662139163.0,"profit_margin":-0.02972650066656596,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-317066723.0,"operating_margin":-0.031797887749416075},{"eps":121.99,"pbr":null,"per":null,"roa":0.035614176090112436,"roe":0.06219957166757572,"revenue":24426974783.0,"market_cap":null,"net_income":2282413586.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.32060575505446126,"total_assets":64087221342.0,"total_equity":36695004882.0,"profit_margin":0.0934382422005221,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2238911306.0,"operating_margin":0.09165733071285498},{"eps":47.58,"pbr":null,"per":null,"roa":0.01491150132597259,"roe":0.025932262366835664,"revenue":11952995588.0,"market_cap":null,"net_income":890117778.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3264807816810181,"total_assets":59693370811.0,"total_equity":34324725140.0,"profit_margin":0.07446817590174785,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":895434839.0,"operating_margin":0.07491300673606506},{"eps":25.36,"pbr":null,"per":null,"roa":0.008332668359752788,"roe":0.014191154574986847,"revenue":9376249268.0,"market_cap":null,"net_income":474477332.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2896335715250526,"total_assets":56941823617.0,"total_equity":33434723686.0,"profit_margin":0.05060417214155489,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":169933530.0,"operating_margin":0.01812382810469454},{"eps":30.16,"pbr":null,"per":null,"roa":0.010685541774778038,"roe":0.01711839400180546,"revenue":9667050776.0,"market_cap":null,"net_income":564230981.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3343251618191356,"total_assets":52803216991.0,"total_equity":32960509084.0,"profit_margin":0.05836640295722804,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":366077466.0,"operating_margin":0.037868577964734175},{"eps":54.89,"pbr":null,"per":null,"roa":0.018417796456083022,"roe":0.03185107306028031,"revenue":21433038520.0,"market_cap":null,"net_income":1027050720.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22378401734893164,"total_assets":55764039007.0,"total_equity":32245404042.0,"profit_margin":0.047919044191593235,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-115415869.0,"operating_margin":-0.005384951316739387},{"eps":-55.66,"pbr":null,"per":null,"roa":-0.02092837565406236,"roe":-0.0333192240376431,"revenue":8704056244.0,"market_cap":null,"net_income":-1041452164.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2361608285122198,"total_assets":49762684941.0,"total_equity":31256795261.0,"profit_margin":-0.11965135964256988,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1296800148.0,"operating_margin":-0.1489880248526574}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":54.75,"per":171.8,"date":"2024-06","close":9406.23,"source":"reported"},{"eps":54.75,"per":140.98,"date":"2024-07","close":7718.44,"source":"reported"},{"eps":54.75,"per":120.97,"date":"2024-08","close":6622.86,"source":"reported"},{"eps":157.99,"per":39.55,"date":"2024-09","close":6247.79,"source":"reported"},{"eps":157.99,"per":47.98,"date":"2024-10","close":7580.26,"source":"reported"},{"eps":157.99,"per":55.29,"date":"2024-11","close":8735.06,"source":"reported"},{"eps":225.09,"per":27.71,"date":"2024-12","close":6237.92,"source":"reported"},{"eps":225.09,"per":36.26,"date":"2025-01","close":8162.6,"source":"reported"},{"eps":225.09,"per":34.77,"date":"2025-02","close":7827.01,"source":"reported"},{"eps":179.09,"per":35.27,"date":"2025-03","close":6316.88,"source":"reported"},{"eps":179.09,"per":43.87,"date":"2025-04","close":7856.62,"source":"reported"},{"eps":179.09,"per":50.43,"date":"2025-05","close":9031.17,"source":"reported"},{"eps":185.8,"per":54.13,"date":"2025-06","close":10057.66,"source":"reported"},{"eps":185.8,"per":49.3,"date":"2025-07","close":9159.48,"source":"reported"},{"eps":185.8,"per":47.12,"date":"2025-08","close":8754.8,"source":"reported"},{"eps":241.54,"per":34.24,"date":"2025-09","close":8271.17,"source":"reported"},{"eps":241.54,"per":35.43,"date":"2025-10","close":8557.4,"source":"reported"},{"eps":241.54,"per":32.65,"date":"2025-11","close":7886.23,"source":"reported"},{"eps":296.06,"per":26.95,"date":"2025-12","close":7980.0,"source":"reported"},{"eps":296.06,"per":29.72,"date":"2026-01","close":8800.0,"source":"reported"},{"eps":296.06,"per":38.27,"date":"2026-02","close":11330.0,"source":"reported"},{"eps":413.45,"per":27.96,"date":"2026-03","close":11560.0,"source":"reported"},{"eps":413.45,"per":35.34,"date":"2026-04","close":14610.0,"source":"reported"},{"eps":413.45,"per":24.14,"date":"2026-05","close":9980.0,"source":"reported"},{"eps":400.08,"per":20.02,"date":"2026-06","close":8010.0,"source":"reported"},{"eps":400.08,"per":16.5,"date":"2026-07","close":6600.0,"source":"reported"},{"eps":400.08,"per":24.77,"date":"2026-08","close":9910.0,"source":"reported"},{"eps":400.08,"per":25.0,"date":"2026-09","close":10000.0,"source":"reported"},{"eps":400.08,"per":19.02,"date":"2026-10","close":7610.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":46.39,"std":35.51,"count":29,"current":19.02,"lower_1sd":10.89,"upper_1sd":81.9},"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":"지투파워","phase":"above-fold","symbol_resolved":true}