{"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":"2026-10-23T09:55:18.883560+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":67.9,"direction":"higher_better","percentile":85},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":114.6,"direction":"higher_better","percentile":90}],"summary":"매출 +67.9%","percentile":88},"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":35.0,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.1,"direction":"higher_better","percentile":44}],"summary":"RSI 35","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 202.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.35,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.5x, 순차입금비율 0.3x","percentile":64}},"signals":[],"summary":"라이콤(388790)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1252.12억. 현재가 4,090원, 전일 대비 -0.2%, 30일 -3.1%. PER 202.1배 / ROE 0.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4.44만, 기관 순매도 172.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 68% 성장"],"portfolio":null,"technical":{"macd":-117.50333841847896,"grade":"D","trend":"하락","atr_14":442.5,"rsi_14":35.027472527472526,"sma_20":4934.0,"sma_60":4397.5,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.0로 약세 구간입니다. MACD(-117.50)가 시그널선(18.92)을 하회합니다(데드크로스). SMA20 4934, SMA60 4398 — 혼조세입니다. 볼린저밴드 3925~5943 (현재 위치 8%).","bb_lower":3925.438648370859,"bb_upper":5942.561351629141,"macd_signal":18.91872077702324},"change_pct":1.34,"chart_data":[{"date":"2024-10-23","open":2930,"high":3065,"low":2920,"close":3065,"volume":1128915,"rsi_14":35.99,"sma_20":3794.75,"sma_60":3531.83,"sma_120":3443.08},{"date":"2024-10-24","open":3370,"high":3395,"low":3155,"close":3200,"volume":5627773,"rsi_14":13.95,"sma_20":3762.75,"sma_60":3522.17,"sma_120":3449.25},{"date":"2024-10-25","open":3475,"high":3545,"low":3030,"close":3030,"volume":6566380,"rsi_14":12.55,"sma_20":3726.75,"sma_60":3509.58,"sma_120":3454.67},{"date":"2024-10-28","open":3030,"high":3140,"low":3010,"close":3065,"volume":894719,"rsi_14":12.17,"sma_20":3693.5,"sma_60":3497.67,"sma_120":3460.21},{"date":"2024-10-29","open":3055,"high":3055,"low":2970,"close":2985,"volume":670502,"rsi_14":13.4,"sma_20":3646.25,"sma_60":3482.75,"sma_120":3464.29},{"date":"2024-10-30","open":2950,"high":3030,"low":2950,"close":2970,"volume":642118,"rsi_14":14.51,"sma_20":3606.75,"sma_60":3469.08,"sma_120":3465.79},{"date":"2024-10-31","open":2960,"high":2960,"low":2815,"close":2870,"volume":582136,"rsi_14":16.09,"sma_20":3556.5,"sma_60":3456.17,"sma_120":3466.42},{"date":"2024-11-01","open":2810,"high":2865,"low":2750,"close":2800,"volume":488435,"rsi_14":19.65,"sma_20":3459.0,"sma_60":3443.67,"sma_120":3467.33},{"date":"2024-11-04","open":2800,"high":2875,"low":2780,"close":2865,"volume":275955,"rsi_14":26.85,"sma_20":3364.25,"sma_60":3431.92,"sma_120":3469.33},{"date":"2024-11-05","open":2840,"high":2880,"low":2825,"close":2855,"volume":252864,"rsi_14":30.94,"sma_20":3266.75,"sma_60":3423.08,"sma_120":3467.79},{"date":"2024-11-06","open":2895,"high":3495,"low":2865,"close":3495,"volume":9301978,"rsi_14":58.81,"sma_20":3215.75,"sma_60":3431.5,"sma_120":3472.46},{"date":"2024-11-07","open":3500,"high":4020,"low":3305,"close":3310,"volume":16275588,"rsi_14":56.13,"sma_20":3164.25,"sma_60":3435.33,"sma_120":3476.04},{"date":"2024-11-08","open":3445,"high":3635,"low":3360,"close":3470,"volume":4366327,"rsi_14":60.58,"sma_20":3135.25,"sma_60":3440.67,"sma_120":3482.62},{"date":"2024-11-11","open":3665,"high":3970,"low":3530,"close":3575,"volume":8654862,"rsi_14":66.49,"sma_20":3130.75,"sma_60":3448.42,"sma_120":3490.75},{"date":"2024-11-12","open":3735,"high":3770,"low":3545,"close":3580,"volume":2418922,"rsi_14":64.51,"sma_20":3136.75,"sma_60":3452.08,"sma_120":3498.92},{"date":"2024-11-13","open":3405,"high":3735,"low":3330,"close":3425,"volume":3159547,"rsi_14":56.27,"sma_20":3144.0,"sma_60":3455.0,"sma_120":3506.79},{"date":"2024-11-14","open":3410,"high":3450,"low":3235,"close":3265,"volume":1127436,"rsi_14":56.58,"sma_20":3147.25,"sma_60":3458.25,"sma_120":3513.5},{"date":"2024-11-15","open":3100,"high":3325,"low":3050,"close":3300,"volume":1008868,"rsi_14":56.58,"sma_20":3157.5,"sma_60":3461.5,"sma_120":3520.33},{"date":"2024-11-18","open":3475,"high":3815,"low":3305,"close":3750,"volume":12827614,"rsi_14":67.75,"sma_20":3191.5,"sma_60":3470.25,"sma_120":3530.46},{"date":"2024-11-19","open":3815,"high":4115,"low":3470,"close":3520,"volume":14604935,"rsi_14":61.6,"sma_20":3219.75,"sma_60":3477.25,"sma_120":3539.96},{"date":"2024-11-20","open":3795,"high":3795,"low":3460,"close":3550,"volume":3172647,"rsi_14":64.78,"sma_20":3244.0,"sma_60":3482.67,"sma_120":3549.54},{"date":"2024-11-21","open":3490,"high":3570,"low":3370,"close":3440,"volume":1723484,"rsi_14":63.68,"sma_20":3256.0,"sma_60":3483.0,"sma_120":3558.29},{"date":"2024-11-22","open":3395,"high":3455,"low":3345,"close":3380,"volume":854805,"rsi_14":61.03,"sma_20":3273.5,"sma_60":3483.08,"sma_120":3565.58},{"date":"2024-11-25","open":3380,"high":3465,"low":3380,"close":3465,"volume":847480,"rsi_14":62.66,"sma_20":3293.5,"sma_60":3484.0,"sma_120":3573.42},{"date":"2024-11-26","open":3390,"high":3565,"low":3355,"close":3535,"volume":1407865,"rsi_14":51.09,"sma_20":3321.0,"sma_60":3489.25,"sma_120":3581.0},{"date":"2024-11-27","open":3460,"high":3545,"low":3355,"close":3365,"volume":1683744,"rsi_14":51.51,"sma_20":3340.75,"sma_60":3490.0,"sma_120":3586.17},{"date":"2024-11-28","open":3355,"high":3390,"low":3310,"close":3340,"volume":772573,"rsi_14":46.15,"sma_20":3364.25,"sma_60":3485.92,"sma_120":3590.29},{"date":"2024-11-29","open":3445,"high":3590,"low":3325,"close":3325,"volume":2387951,"rsi_14":42.19,"sma_20":3390.5,"sma_60":3486.92,"sma_120":3595.25},{"date":"2024-12-02","open":3480,"high":3520,"low":3360,"close":3520,"volume":1671930,"rsi_14":48.32,"sma_20":3423.25,"sma_60":3490.0,"sma_120":3602.21},{"date":"2024-12-03","open":3450,"high":3595,"low":3395,"close":3400,"volume":1281437,"rsi_14":49.29,"sma_20":3450.5,"sma_60":3488.5,"sma_120":3608.04},{"date":"2024-12-04","open":3250,"high":3380,"low":3230,"close":3265,"volume":649322,"rsi_14":50.0,"sma_20":3439.0,"sma_60":3484.67,"sma_120":3612.71},{"date":"2024-12-05","open":3265,"high":3310,"low":3085,"close":3090,"volume":597020,"rsi_14":44.39,"sma_20":3428.0,"sma_60":3479.33,"sma_120":3615.79},{"date":"2024-12-06","open":3200,"high":3290,"low":2885,"close":2995,"volume":650452,"rsi_14":25.08,"sma_20":3404.25,"sma_60":3467.83,"sma_120":3611.29},{"date":"2024-12-09","open":2900,"high":2960,"low":2700,"close":2700,"volume":689369,"rsi_14":24.05,"sma_20":3360.5,"sma_60":3456.25,"sma_120":3603.38},{"date":"2024-12-10","open":2700,"high":2965,"low":2700,"close":2940,"volume":459513,"rsi_14":32.96,"sma_20":3328.5,"sma_60":3450.42,"sma_120":3599.29},{"date":"2024-12-11","open":3000,"high":3150,"low":2965,"close":3080,"volume":440755,"rsi_14":40.11,"sma_20":3311.25,"sma_60":3449.92,"sma_120":3596.33},{"date":"2024-12-12","open":3220,"high":3220,"low":3005,"close":3075,"volume":743059,"rsi_14":41.36,"sma_20":3301.75,"sma_60":3448.92,"sma_120":3584.79},{"date":"2024-12-13","open":3120,"high":3120,"low":3035,"close":3095,"volume":379529,"rsi_14":39.12,"sma_20":3291.5,"sma_60":3444.83,"sma_120":3578.12},{"date":"2024-12-16","open":3255,"high":3290,"low":3150,"close":3230,"volume":1018967,"rsi_14":41.36,"sma_20":3265.5,"sma_60":3440.0,"sma_120":3574.38},{"date":"2024-12-17","open":3285,"high":3285,"low":3150,"close":3160,"volume":590318,"rsi_14":43.84,"sma_20":3247.5,"sma_60":3430.5,"sma_120":3569.04},{"date":"2024-12-18","open":3235,"high":3630,"low":3210,"close":3290,"volume":8819144,"rsi_14":48.59,"sma_20":3234.5,"sma_60":3424.42,"sma_120":3563.71},{"date":"2024-12-19","open":3290,"high":3425,"low":3225,"close":3270,"volume":2184076,"rsi_14":48.45,"sma_20":3226.0,"sma_60":3414.92,"sma_120":3558.12},{"date":"2024-12-20","open":3330,"high":3365,"low":3030,"close":3050,"volume":1706145,"rsi_14":36.94,"sma_20":3209.5,"sma_60":3403.25,"sma_120":3543.46},{"date":"2024-12-23","open":3050,"high":3120,"low":3010,"close":3115,"volume":451353,"rsi_14":41.83,"sma_20":3192.0,"sma_60":3393.0,"sma_120":3530.42},{"date":"2024-12-24","open":3100,"high":3140,"low":3040,"close":3050,"volume":318199,"rsi_14":43.58,"sma_20":3167.75,"sma_60":3378.33,"sma_120":3517.5},{"date":"2024-12-26","open":3140,"high":3155,"low":3040,"close":3040,"volume":369831,"rsi_14":48.34,"sma_20":3151.5,"sma_60":3366.33,"sma_120":3505.21},{"date":"2024-12-27","open":3000,"high":3045,"low":2930,"close":2975,"volume":342502,"rsi_14":49.32,"sma_20":3133.25,"sma_60":3351.33,"sma_120":3494.42},{"date":"2024-12-30","open":2975,"high":3185,"low":2945,"close":3140,"volume":615922,"rsi_14":66.3,"sma_20":3124.0,"sma_60":3324.5,"sma_120":3482.88},{"date":"2025-01-02","open":3100,"high":3240,"low":3090,"close":3230,"volume":485837,"rsi_14":62.08,"sma_20":3109.5,"sma_60":3299.0,"sma_120":3473.67},{"date":"2025-01-03","open":3190,"high":3310,"low":3190,"close":3305,"volume":525820,"rsi_14":59.91,"sma_20":3104.75,"sma_60":3274.0,"sma_120":3465.62},{"date":"2025-01-06","open":3340,"high":3340,"low":3265,"close":3305,"volume":675479,"rsi_14":60.18,"sma_20":3106.75,"sma_60":3253.83,"sma_120":3456.29},{"date":"2025-01-07","open":3315,"high":3360,"low":3265,"close":3300,"volume":575672,"rsi_14":59.19,"sma_20":3117.25,"sma_60":3236.5,"sma_120":3444.29},{"date":"2025-01-08","open":3270,"high":3305,"low":3230,"close":3300,"volume":350893,"rsi_14":53.57,"sma_20":3132.5,"sma_60":3224.0,"sma_120":3431.83},{"date":"2025-01-09","open":3320,"high":3360,"low":3150,"close":3360,"volume":819874,"rsi_14":60.31,"sma_20":3165.5,"sma_60":3218.92,"sma_120":3422.67},{"date":"2025-01-10","open":3390,"high":3395,"low":3225,"close":3225,"volume":1120651,"rsi_14":46.67,"sma_20":3179.75,"sma_60":3215.0,"sma_120":3414.71},{"date":"2025-01-13","open":3200,"high":3230,"low":3170,"close":3180,"volume":320663,"rsi_14":45.5,"sma_20":3184.75,"sma_60":3213.33,"sma_120":3403.88},{"date":"2025-01-14","open":3175,"high":3215,"low":3145,"close":3215,"volume":348124,"rsi_14":60.12,"sma_20":3191.75,"sma_60":3213.58,"sma_120":3395.75},{"date":"2025-01-15","open":3295,"high":3295,"low":3135,"close":3150,"volume":529031,"rsi_14":52.15,"sma_20":3194.5,"sma_60":3214.5,"sma_120":3390.25},{"date":"2025-01-16","open":3215,"high":3315,"low":3215,"close":3285,"volume":574880,"rsi_14":63.28,"sma_20":3197.25,"sma_60":3218.08,"sma_120":3386.96},{"date":"2025-01-17","open":3285,"high":3290,"low":3175,"close":3195,"volume":316869,"rsi_14":58.03,"sma_20":3199.0,"sma_60":3222.08,"sma_120":3382.58},{"date":"2025-01-20","open":3210,"high":3210,"low":3140,"close":3175,"volume":228821,"rsi_14":60.87,"sma_20":3193.25,"sma_60":3223.92,"sma_120":3377.88},{"date":"2025-01-21","open":3180,"high":3275,"low":3140,"close":3275,"volume":319291,"rsi_14":57.89,"sma_20":3193.5,"sma_60":3225.17,"sma_120":3373.67},{"date":"2025-01-22","open":3220,"high":3235,"low":3060,"close":3160,"volume":521102,"rsi_14":46.02,"sma_20":3199.0,"sma_60":3227.33,"sma_120":3368.46},{"date":"2025-01-23","open":3175,"high":3175,"low":3040,"close":3060,"volume":280384,"rsi_14":36.46,"sma_20":3196.25,"sma_60":3227.25,"sma_120":3362.46},{"date":"2025-01-24","open":3055,"high":3080,"low":3005,"close":3065,"volume":154141,"rsi_14":36.81,"sma_20":3197.0,"sma_60":3228.58,"sma_120":3355.67},{"date":"2025-01-31","open":3085,"high":3120,"low":3035,"close":3090,"volume":265115,"rsi_14":38.71,"sma_20":3199.5,"sma_60":3230.58,"sma_120":3349.83},{"date":"2025-02-03","open":3060,"high":3060,"low":2870,"close":2895,"volume":406570,"rsi_14":32.0,"sma_20":3195.5,"sma_60":3231.0,"sma_120":3343.58},{"date":"2025-02-04","open":2895,"high":3040,"low":2895,"close":2975,"volume":266034,"rsi_14":33.19,"sma_20":3187.25,"sma_60":3233.92,"sma_120":3338.79},{"date":"2025-02-05","open":3030,"high":3065,"low":2975,"close":3050,"volume":175770,"rsi_14":41.94,"sma_20":3178.25,"sma_60":3237.0,"sma_120":3334.46},{"date":"2025-02-06","open":3070,"high":3075,"low":2980,"close":3000,"volume":242819,"rsi_14":41.74,"sma_20":3163.0,"sma_60":3239.42,"sma_120":3331.25},{"date":"2025-02-07","open":3000,"high":3375,"low":2965,"close":3040,"volume":9496060,"rsi_14":42.01,"sma_20":3149.75,"sma_60":3231.83,"sma_120":3331.67},{"date":"2025-02-10","open":3030,"high":3070,"low":2950,"close":3060,"volume":472766,"rsi_14":45.71,"sma_20":3137.75,"sma_60":3227.67,"sma_120":3331.5},{"date":"2025-02-11","open":3065,"high":3100,"low":3015,"close":3015,"volume":396793,"rsi_14":35.94,"sma_20":3123.5,"sma_60":3220.08,"sma_120":3330.38},{"date":"2025-02-12","open":3015,"high":3035,"low":2920,"close":2920,"volume":489907,"rsi_14":35.75,"sma_20":3101.5,"sma_60":3209.17,"sma_120":3328.79},{"date":"2025-02-13","open":2930,"high":2955,"low":2890,"close":2930,"volume":279545,"rsi_14":37.17,"sma_20":3086.75,"sma_60":3198.33,"sma_120":3325.21},{"date":"2025-02-14","open":2940,"high":2965,"low":2845,"close":2850,"volume":426341,"rsi_14":27.27,"sma_20":3070.25,"sma_60":3188.75,"sma_120":3321.88},{"date":"2025-02-17","open":2850,"high":2900,"low":2850,"close":2900,"volume":151626,"rsi_14":35.06,"sma_20":3054.5,"sma_60":3182.67,"sma_120":3320.46},{"date":"2025-02-18","open":2900,"high":2970,"low":2880,"close":2950,"volume":288217,"rsi_14":43.29,"sma_20":3044.5,"sma_60":3176.83,"sma_120":3319.17},{"date":"2025-02-19","open":2955,"high":2960,"low":2855,"close":2910,"volume":368160,"rsi_14":40.94,"sma_20":3025.75,"sma_60":3162.83,"sma_120":3316.54},{"date":"2025-02-20","open":2925,"high":2925,"low":2865,"close":2880,"volume":163258,"rsi_14":37.79,"sma_20":3010.0,"sma_60":3152.17,"sma_120":3314.71},{"date":"2025-02-21","open":2890,"high":2905,"low":2850,"close":2880,"volume":189464,"rsi_14":48.87,"sma_20":2995.25,"sma_60":3141.0,"sma_120":3311.83},{"date":"2025-02-24","open":2870,"high":2880,"low":2760,"close":2840,"volume":221453,"rsi_14":39.2,"sma_20":2973.5,"sma_60":3131.0,"sma_120":3307.0},{"date":"2025-02-25","open":2840,"high":2885,"low":2815,"close":2880,"volume":166324,"rsi_14":35.59,"sma_20":2959.5,"sma_60":3122.67,"sma_120":3302.88},{"date":"2025-02-26","open":2860,"high":2880,"low":2815,"close":2815,"volume":202488,"rsi_14":34.71,"sma_20":2947.25,"sma_60":3111.83,"sma_120":3297.92},{"date":"2025-02-27","open":2815,"high":2830,"low":2730,"close":2730,"volume":234711,"rsi_14":26.15,"sma_20":2930.5,"sma_60":3098.42,"sma_120":3293.83},{"date":"2025-02-28","open":2765,"high":2830,"low":2650,"close":2675,"volume":211523,"rsi_14":21.9,"sma_20":2909.75,"sma_60":3086.92,"sma_120":3288.46},{"date":"2025-03-04","open":2670,"high":2670,"low":2620,"close":2635,"volume":142363,"rsi_14":22.06,"sma_20":2896.75,"sma_60":3075.17,"sma_120":3280.54},{"date":"2025-03-05","open":2600,"high":2760,"low":2600,"close":2760,"volume":135524,"rsi_14":38.73,"sma_20":2886.0,"sma_60":3065.75,"sma_120":3276.33},{"date":"2025-03-06","open":2780,"high":2780,"low":2635,"close":2635,"volume":132444,"rsi_14":32.12,"sma_20":2865.25,"sma_60":3051.0,"sma_120":3270.5},{"date":"2025-03-07","open":2635,"high":2685,"low":2550,"close":2550,"volume":107635,"rsi_14":31.93,"sma_20":2842.75,"sma_60":3036.83,"sma_120":3262.67},{"date":"2025-03-10","open":2485,"high":2625,"low":2485,"close":2580,"volume":166444,"rsi_14":30.25,"sma_20":2819.75,"sma_60":3025.42,"sma_120":3255.04},{"date":"2025-03-11","open":2455,"high":2555,"low":2455,"close":2555,"volume":143662,"rsi_14":24.84,"sma_20":2794.5,"sma_60":3016.5,"sma_120":3247.92},{"date":"2025-03-12","open":2610,"high":2625,"low":2515,"close":2530,"volume":118397,"rsi_14":25.32,"sma_20":2770.25,"sma_60":3008.75,"sma_120":3238.29},{"date":"2025-03-13","open":2575,"high":2615,"low":2540,"close":2540,"volume":130773,"rsi_14":27.33,"sma_20":2751.25,"sma_60":3006.08,"sma_120":3231.17},{"date":"2025-03-14","open":2525,"high":2625,"low":2480,"close":2540,"volume":105102,"rsi_14":27.33,"sma_20":2731.75,"sma_60":2999.42,"sma_120":3224.92},{"date":"2025-03-17","open":2590,"high":2590,"low":2460,"close":2485,"volume":142702,"rsi_14":26.8,"sma_20":2713.5,"sma_60":2989.5,"sma_120":3219.71},{"date":"2025-03-18","open":2480,"high":2520,"low":2475,"close":2495,"volume":142661,"rsi_14":23.81,"sma_20":2693.25,"sma_60":2979.83,"sma_120":3214.38},{"date":"2025-03-19","open":2495,"high":2515,"low":2440,"close":2475,"volume":118884,"rsi_14":25.36,"sma_20":2669.5,"sma_60":2969.5,"sma_120":3207.17},{"date":"2025-03-20","open":2485,"high":2520,"low":2420,"close":2430,"volume":115172,"rsi_14":26.92,"sma_20":2645.5,"sma_60":2956.17,"sma_120":3198.08},{"date":"2025-03-21","open":2415,"high":2540,"low":2365,"close":2525,"volume":198663,"rsi_14":39.13,"sma_20":2627.75,"sma_60":2945.58,"sma_120":3188.04},{"date":"2025-03-24","open":2535,"high":2590,"low":2495,"close":2510,"volume":62780,"rsi_14":40.6,"sma_20":2609.25,"sma_60":2932.58,"sma_120":3178.5},{"date":"2025-03-25","open":2580,"high":2595,"low":2435,"close":2460,"volume":104697,"rsi_14":24.58,"sma_20":2590.25,"sma_60":2919.08,"sma_120":3167.0},{"date":"2025-03-26","open":2440,"high":2515,"low":2435,"close":2475,"volume":52854,"rsi_14":33.33,"sma_20":2570.0,"sma_60":2909.5,"sma_120":3156.38},{"date":"2025-03-27","open":2455,"high":2520,"low":2400,"close":2400,"volume":86619,"rsi_14":34.04,"sma_20":2549.25,"sma_60":2897.58,"sma_120":3145.29},{"date":"2025-03-28","open":2360,"high":2480,"low":2345,"close":2370,"volume":173114,"rsi_14":27.66,"sma_20":2531.25,"sma_60":2886.25,"sma_120":3132.29},{"date":"2025-03-31","open":2335,"high":2345,"low":2220,"close":2230,"volume":185831,"rsi_14":22.22,"sma_20":2509.0,"sma_60":2872.75,"sma_120":3119.54},{"date":"2025-04-01","open":2225,"high":2450,"low":2225,"close":2450,"volume":173367,"rsi_14":44.87,"sma_20":2499.75,"sma_60":2864.0,"sma_120":3107.67},{"date":"2025-04-02","open":2450,"high":2450,"low":2310,"close":2310,"volume":116493,"rsi_14":37.36,"sma_20":2477.25,"sma_60":2850.17,"sma_120":3087.33},{"date":"2025-04-03","open":2180,"high":2380,"low":2180,"close":2335,"volume":83862,"rsi_14":39.04,"sma_20":2462.25,"sma_60":2835.25,"sma_120":3067.12},{"date":"2025-04-04","open":2315,"high":2390,"low":2270,"close":2365,"volume":87798,"rsi_14":43.41,"sma_20":2453.0,"sma_60":2819.58,"sma_120":3046.79},{"date":"2025-04-07","open":2250,"high":2350,"low":2125,"close":2155,"volume":107775,"rsi_14":34.68,"sma_20":2431.75,"sma_60":2800.42,"sma_120":3027.12},{"date":"2025-04-08","open":2165,"high":2275,"low":2135,"close":2135,"volume":112249,"rsi_14":34.68,"sma_20":2410.75,"sma_60":2781.0,"sma_120":3008.75},{"date":"2025-04-09","open":2110,"high":2220,"low":2020,"close":2090,"volume":135813,"rsi_14":34.68,"sma_20":2388.75,"sma_60":2760.83,"sma_120":2992.42},{"date":"2025-04-10","open":2230,"high":2290,"low":2195,"close":2240,"volume":187457,"rsi_14":37.77,"sma_20":2373.75,"sma_60":2742.17,"sma_120":2980.54},{"date":"2025-04-11","open":2260,"high":2335,"low":2215,"close":2335,"volume":95074,"rsi_14":42.97,"sma_20":2363.5,"sma_60":2727.33,"sma_120":2971.17},{"date":"2025-04-14","open":2345,"high":2400,"low":2300,"close":2365,"volume":134754,"rsi_14":46.12,"sma_20":2357.5,"sma_60":2713.75,"sma_120":2963.54},{"date":"2025-04-15","open":2440,"high":2455,"low":2350,"close":2410,"volume":63670,"rsi_14":47.41,"sma_20":2353.25,"sma_60":2700.33,"sma_120":2956.96},{"date":"2025-04-16","open":2390,"high":2415,"low":2340,"close":2360,"volume":53424,"rsi_14":48.37,"sma_20":2347.5,"sma_60":2687.17,"sma_120":2950.83},{"date":"2025-04-17","open":2360,"high":2430,"low":2300,"close":2430,"volume":49265,"rsi_14":52.36,"sma_20":2347.5,"sma_60":2672.92,"sma_120":2945.5},{"date":"2025-04-18","open":2405,"high":2440,"low":2380,"close":2425,"volume":49096,"rsi_14":58.59,"sma_20":2342.5,"sma_60":2660.08,"sma_120":2941.08},{"date":"2025-04-21","open":2425,"high":2495,"low":2415,"close":2445,"volume":55688,"rsi_14":49.73,"sma_20":2339.25,"sma_60":2647.92,"sma_120":2935.92},{"date":"2025-04-22","open":2430,"high":2450,"low":2400,"close":2420,"volume":70928,"rsi_14":56.71,"sma_20":2337.25,"sma_60":2633.67,"sma_120":2929.42},{"date":"2025-04-23","open":2490,"high":2495,"low":2420,"close":2485,"volume":105332,"rsi_14":58.72,"sma_20":2337.75,"sma_60":2622.42,"sma_120":2924.88},{"date":"2025-04-24","open":2485,"high":2510,"low":2440,"close":2505,"volume":108706,"rsi_14":58.24,"sma_20":2343.0,"sma_60":2613.17,"sma_120":2920.21},{"date":"2025-04-25","open":2590,"high":2700,"low":2505,"close":2520,"volume":657095,"rsi_14":77.86,"sma_20":2350.5,"sma_60":2604.08,"sma_120":2916.33},{"date":"2025-04-28","open":2620,"high":2620,"low":2500,"close":2510,"volume":202755,"rsi_14":79.07,"sma_20":2364.5,"sma_60":2594.42,"sma_120":2912.5},{"date":"2025-04-29","open":2510,"high":2540,"low":2470,"close":2470,"volume":117511,"rsi_14":79.69,"sma_20":2365.5,"sma_60":2587.33,"sma_120":2909.17},{"date":"2025-04-30","open":2450,"high":2510,"low":2450,"close":2455,"volume":69074,"rsi_14":71.29,"sma_20":2372.75,"sma_60":2578.67,"sma_120":2906.29},{"date":"2025-05-02","open":2455,"high":2455,"low":2370,"close":2455,"volume":60353,"rsi_14":64.63,"sma_20":2378.75,"sma_60":2568.75,"sma_120":2902.88},{"date":"2025-05-07","open":2465,"high":2550,"low":2425,"close":2465,"volume":72764,"rsi_14":62.82,"sma_20":2383.75,"sma_60":2559.83,"sma_120":2899.62},{"date":"2025-05-08","open":2465,"high":2580,"low":2465,"close":2565,"volume":165364,"rsi_14":67.42,"sma_20":2404.25,"sma_60":2551.92,"sma_120":2891.88},{"date":"2025-05-09","open":2565,"high":2590,"low":2490,"close":2525,"volume":80610,"rsi_14":68.97,"sma_20":2423.75,"sma_60":2543.0,"sma_120":2885.33},{"date":"2025-05-12","open":2585,"high":2670,"low":2535,"close":2630,"volume":302151,"rsi_14":71.28,"sma_20":2450.75,"sma_60":2536.58,"sma_120":2878.33},{"date":"2025-05-13","open":2640,"high":2660,"low":2605,"close":2655,"volume":104721,"rsi_14":73.47,"sma_20":2471.5,"sma_60":2532.17,"sma_120":2870.67},{"date":"2025-05-14","open":2675,"high":2680,"low":2600,"close":2645,"volume":86601,"rsi_14":70.83,"sma_20":2487.0,"sma_60":2527.42,"sma_120":2862.88},{"date":"2025-05-15","open":2645,"high":2660,"low":2585,"close":2590,"volume":134779,"rsi_14":66.67,"sma_20":2498.25,"sma_60":2523.08,"sma_120":2855.92},{"date":"2025-05-16","open":2570,"high":2595,"low":2535,"close":2550,"volume":105662,"rsi_14":56.7,"sma_20":2505.25,"sma_60":2517.25,"sma_120":2849.96},{"date":"2025-05-19","open":2485,"high":2515,"low":2475,"close":2485,"volume":74320,"rsi_14":48.11,"sma_20":2511.5,"sma_60":2509.5,"sma_120":2843.17},{"date":"2025-05-20","open":2490,"high":2565,"low":2450,"close":2470,"volume":65339,"rsi_14":45.28,"sma_20":2513.5,"sma_60":2502.17,"sma_120":2832.5},{"date":"2025-05-21","open":2490,"high":2605,"low":2480,"close":2570,"volume":72634,"rsi_14":54.84,"sma_20":2520.75,"sma_60":2497.0,"sma_120":2824.58},{"date":"2025-05-22","open":2535,"high":2550,"low":2445,"close":2450,"volume":68486,"rsi_14":48.57,"sma_20":2521.0,"sma_60":2489.83,"sma_120":2815.42},{"date":"2025-05-23","open":2450,"high":2530,"low":2425,"close":2475,"volume":73777,"rsi_14":51.41,"sma_20":2523.75,"sma_60":2483.75,"sma_120":2807.38},{"date":"2025-05-26","open":2475,"high":2580,"low":2455,"close":2525,"volume":74037,"rsi_14":54.61,"sma_20":2525.75,"sma_60":2477.83,"sma_120":2800.25},{"date":"2025-05-27","open":2525,"high":2600,"low":2510,"close":2590,"volume":74431,"rsi_14":57.67,"sma_20":2530.0,"sma_60":2474.08,"sma_120":2792.96},{"date":"2025-05-28","open":2635,"high":2640,"low":2560,"close":2560,"volume":67144,"rsi_14":49.66,"sma_20":2532.0,"sma_60":2471.25,"sma_120":2784.83},{"date":"2025-05-29","open":2595,"high":2645,"low":2560,"close":2635,"volume":164109,"rsi_14":57.05,"sma_20":2538.25,"sma_60":2470.58,"sma_120":2778.75},{"date":"2025-05-30","open":2635,"high":2680,"low":2580,"close":2620,"volume":141803,"rsi_14":49.28,"sma_20":2545.75,"sma_60":2470.33,"sma_120":2772.75},{"date":"2025-06-02","open":2620,"high":2670,"low":2595,"close":2660,"volume":136694,"rsi_14":50.35,"sma_20":2556.0,"sma_60":2468.67,"sma_120":2767.21},{"date":"2025-06-04","open":2650,"high":2675,"low":2590,"close":2595,"volume":98891,"rsi_14":46.71,"sma_20":2563.0,"sma_60":2468.0,"sma_120":2759.5},{"date":"2025-06-05","open":2595,"high":2610,"low":2540,"close":2570,"volume":113971,"rsi_14":48.63,"sma_20":2568.25,"sma_60":2468.33,"sma_120":2752.58},{"date":"2025-06-09","open":2545,"high":2545,"low":2375,"close":2405,"volume":297068,"rsi_14":41.52,"sma_20":2560.25,"sma_60":2465.42,"sma_120":2745.42},{"date":"2025-06-10","open":2420,"high":2440,"low":2380,"close":2435,"volume":74574,"rsi_14":46.95,"sma_20":2555.75,"sma_60":2463.42,"sma_120":2739.96},{"date":"2025-06-11","open":2460,"high":3030,"low":2455,"close":2760,"volume":10515149,"rsi_14":62.83,"sma_20":2562.25,"sma_60":2467.25,"sma_120":2738.0},{"date":"2025-06-12","open":2760,"high":2770,"low":2640,"close":2660,"volume":936242,"rsi_14":53.98,"sma_20":2562.5,"sma_60":2469.25,"sma_120":2737.67},{"date":"2025-06-13","open":2660,"high":2685,"low":2560,"close":2630,"volume":622436,"rsi_14":58.65,"sma_20":2561.75,"sma_60":2470.75,"sma_120":2735.08},{"date":"2025-06-16","open":2605,"high":2700,"low":2570,"close":2700,"volume":675475,"rsi_14":60.37,"sma_20":2567.25,"sma_60":2474.33,"sma_120":2731.92},{"date":"2025-06-17","open":2675,"high":2735,"low":2625,"close":2650,"volume":444416,"rsi_14":55.76,"sma_20":2572.25,"sma_60":2476.92,"sma_120":2728.38},{"date":"2025-06-18","open":2600,"high":2710,"low":2600,"close":2685,"volume":303418,"rsi_14":54.5,"sma_20":2582.25,"sma_60":2480.42,"sma_120":2724.96},{"date":"2025-06-19","open":2690,"high":2720,"low":2630,"close":2700,"volume":266803,"rsi_14":56.73,"sma_20":2593.75,"sma_60":2484.92,"sma_120":2720.54},{"date":"2025-06-20","open":2680,"high":2750,"low":2590,"close":2735,"volume":870431,"rsi_14":55.0,"sma_20":2602.0,"sma_60":2488.42,"sma_120":2717.0},{"date":"2025-06-23","open":2885,"high":2990,"low":2680,"close":2700,"volume":4619363,"rsi_14":53.92,"sma_20":2614.5,"sma_60":2491.58,"sma_120":2712.08},{"date":"2025-06-24","open":2960,"high":2965,"low":2750,"close":2775,"volume":1179316,"rsi_14":55.45,"sma_20":2629.5,"sma_60":2496.83,"sma_120":2707.96},{"date":"2025-06-25","open":2775,"high":2790,"low":2650,"close":2690,"volume":473974,"rsi_14":54.42,"sma_20":2637.75,"sma_60":2500.42,"sma_120":2704.96},{"date":"2025-06-26","open":2675,"high":2685,"low":2560,"close":2575,"volume":312686,"rsi_14":50.21,"sma_20":2637.0,"sma_60":2503.33,"sma_120":2700.46},{"date":"2025-06-27","open":2640,"high":2640,"low":2540,"close":2595,"volume":495628,"rsi_14":59.31,"sma_20":2638.75,"sma_60":2507.08,"sma_120":2696.67},{"date":"2025-06-30","open":2545,"high":2580,"low":2470,"close":2480,"volume":283141,"rsi_14":52.04,"sma_20":2631.0,"sma_60":2511.25,"sma_120":2692.0},{"date":"2025-07-01","open":2480,"high":2560,"low":2470,"close":2530,"volume":160025,"rsi_14":36.14,"sma_20":2626.5,"sma_60":2512.58,"sma_120":2688.29},{"date":"2025-07-02","open":2565,"high":2565,"low":2415,"close":2440,"volume":216816,"rsi_14":36.59,"sma_20":2615.5,"sma_60":2514.75,"sma_120":2682.46},{"date":"2025-07-03","open":2450,"high":2515,"low":2450,"close":2495,"volume":109820,"rsi_14":42.01,"sma_20":2610.5,"sma_60":2517.42,"sma_120":2676.33},{"date":"2025-07-04","open":2475,"high":2475,"low":2435,"close":2445,"volume":124598,"rsi_14":34.55,"sma_20":2604.25,"sma_60":2518.75,"sma_120":2669.17},{"date":"2025-07-07","open":2410,"high":2435,"low":2370,"close":2420,"volume":92329,"rsi_14":35.62,"sma_20":2605.0,"sma_60":2523.17,"sma_120":2661.79},{"date":"2025-07-08","open":2420,"high":2442,"low":2400,"close":2400,"volume":107568,"rsi_14":31.85,"sma_20":2603.25,"sma_60":2527.58,"sma_120":2654.29},{"date":"2025-07-09","open":2400,"high":2415,"low":2390,"close":2410,"volume":104900,"rsi_14":31.41,"sma_20":2585.75,"sma_60":2532.92,"sma_120":2646.88},{"date":"2025-07-10","open":2410,"high":2430,"low":2400,"close":2430,"volume":73560,"rsi_14":30.07,"sma_20":2574.25,"sma_60":2536.08,"sma_120":2639.12},{"date":"2025-07-11","open":2460,"high":2505,"low":2430,"close":2490,"volume":181371,"rsi_14":36.71,"sma_20":2567.25,"sma_60":2538.67,"sma_120":2633.0},{"date":"2025-07-14","open":2475,"high":2475,"low":2445,"close":2475,"volume":73554,"rsi_14":29.45,"sma_20":2556.0,"sma_60":2540.5,"sma_120":2627.12},{"date":"2025-07-15","open":2480,"high":2485,"low":2450,"close":2455,"volume":74912,"rsi_14":32.33,"sma_20":2546.25,"sma_60":2541.25,"sma_120":2620.79},{"date":"2025-07-16","open":2455,"high":2460,"low":2405,"close":2450,"volume":58995,"rsi_14":38.74,"sma_20":2534.5,"sma_60":2542.75,"sma_120":2614.96},{"date":"2025-07-17","open":2470,"high":2470,"low":2400,"close":2410,"volume":104219,"rsi_14":33.91,"sma_20":2520.0,"sma_60":2542.42,"sma_120":2607.67},{"date":"2025-07-18","open":2430,"high":2445,"low":2410,"close":2435,"volume":50673,"rsi_14":45.36,"sma_20":2505.0,"sma_60":2542.58,"sma_120":2601.33},{"date":"2025-07-21","open":2435,"high":2540,"low":2430,"close":2540,"volume":290333,"rsi_14":50.93,"sma_20":2497.0,"sma_60":2544.17,"sma_120":2596.04},{"date":"2025-07-22","open":2495,"high":2515,"low":2470,"close":2475,"volume":135903,"rsi_14":53.4,"sma_20":2482.0,"sma_60":2545.08,"sma_120":2589.38},{"date":"2025-07-23","open":2475,"high":2480,"low":2430,"close":2470,"volume":92301,"rsi_14":47.31,"sma_20":2471.0,"sma_60":2544.83,"sma_120":2583.62},{"date":"2025-07-24","open":2495,"high":2495,"low":2435,"close":2455,"volume":49422,"rsi_14":51.16,"sma_20":2465.0,"sma_60":2544.0,"sma_120":2578.58},{"date":"2025-07-25","open":2455,"high":2455,"low":2400,"close":2410,"volume":66916,"rsi_14":48.89,"sma_20":2455.75,"sma_60":2542.17,"sma_120":2573.12},{"date":"2025-07-28","open":2440,"high":2440,"low":2390,"close":2415,"volume":49449,"rsi_14":51.72,"sma_20":2452.5,"sma_60":2540.58,"sma_120":2567.5},{"date":"2025-07-29","open":2420,"high":2430,"low":2385,"close":2395,"volume":66197,"rsi_14":48.31,"sma_20":2445.75,"sma_60":2539.33,"sma_120":2563.33},{"date":"2025-07-30","open":2395,"high":2405,"low":2365,"close":2370,"volume":84835,"rsi_14":43.33,"sma_20":2442.25,"sma_60":2537.92,"sma_120":2558.29},{"date":"2025-07-31","open":2365,"high":2390,"low":2360,"close":2385,"volume":50961,"rsi_14":37.04,"sma_20":2436.75,"sma_60":2536.75,"sma_120":2552.75},{"date":"2025-08-01","open":2385,"high":2385,"low":2275,"close":2295,"volume":164003,"rsi_14":31.25,"sma_20":2429.25,"sma_60":2533.92,"sma_120":2546.88},{"date":"2025-08-04","open":2265,"high":2375,"low":2265,"close":2350,"volume":62182,"rsi_14":39.81,"sma_20":2425.75,"sma_60":2530.33,"sma_120":2541.12},{"date":"2025-08-05","open":2350,"high":2410,"low":2350,"close":2380,"volume":58786,"rsi_14":43.52,"sma_20":2424.75,"sma_60":2527.92,"sma_120":2535.46},{"date":"2025-08-06","open":2355,"high":2405,"low":2350,"close":2390,"volume":56503,"rsi_14":48.04,"sma_20":2423.75,"sma_60":2523.92,"sma_120":2530.25},{"date":"2025-08-07","open":2370,"high":2430,"low":2370,"close":2385,"volume":31823,"rsi_14":44.9,"sma_20":2421.5,"sma_60":2519.42,"sma_120":2525.79},{"date":"2025-08-08","open":2385,"high":2430,"low":2380,"close":2380,"volume":30998,"rsi_14":29.49,"sma_20":2416.0,"sma_60":2515.0,"sma_120":2521.21},{"date":"2025-08-11","open":2380,"high":2420,"low":2370,"close":2400,"volume":45792,"rsi_14":39.13,"sma_20":2412.25,"sma_60":2511.83,"sma_120":2517.46},{"date":"2025-08-12","open":2380,"high":2420,"low":2360,"close":2365,"volume":37100,"rsi_14":36.0,"sma_20":2407.75,"sma_60":2508.75,"sma_120":2513.0},{"date":"2025-08-13","open":2365,"high":2400,"low":2350,"close":2365,"volume":43538,"rsi_14":37.5,"sma_20":2403.5,"sma_60":2506.75,"sma_120":2508.12},{"date":"2025-08-14","open":2365,"high":2380,"low":2360,"close":2380,"volume":20739,"rsi_14":45.45,"sma_20":2402.0,"sma_60":2505.25,"sma_120":2503.71},{"date":"2025-08-18","open":2350,"high":2380,"low":2210,"close":2260,"volume":179837,"rsi_14":32.58,"sma_20":2393.25,"sma_60":2500.08,"sma_120":2498.54},{"date":"2025-08-19","open":2250,"high":2285,"low":2215,"close":2250,"volume":50143,"rsi_14":33.33,"sma_20":2378.75,"sma_60":2496.75,"sma_120":2493.29},{"date":"2025-08-20","open":2150,"high":2235,"low":2150,"close":2235,"volume":77690,"rsi_14":34.12,"sma_20":2366.75,"sma_60":2492.75,"sma_120":2488.25},{"date":"2025-08-21","open":2235,"high":2280,"low":2180,"close":2200,"volume":73461,"rsi_14":29.21,"sma_20":2353.25,"sma_60":2487.33,"sma_120":2482.58},{"date":"2025-08-22","open":2200,"high":2260,"low":2200,"close":2230,"volume":32831,"rsi_14":41.56,"sma_20":2342.0,"sma_60":2481.33,"sma_120":2477.71},{"date":"2025-08-25","open":2240,"high":2290,"low":2235,"close":2270,"volume":31229,"rsi_14":39.19,"sma_20":2335.0,"sma_60":2476.5,"sma_120":2473.88},{"date":"2025-08-26","open":2245,"high":2280,"low":2245,"close":2270,"volume":14960,"rsi_14":33.82,"sma_20":2327.75,"sma_60":2470.42,"sma_120":2470.5},{"date":"2025-08-27","open":2270,"high":2285,"low":2215,"close":2220,"volume":63740,"rsi_14":27.63,"sma_20":2319.0,"sma_60":2463.75,"sma_120":2467.04},{"date":"2025-08-28","open":2220,"high":2270,"low":2210,"close":2230,"volume":26079,"rsi_14":29.87,"sma_20":2312.0,"sma_60":2456.58,"sma_120":2462.62},{"date":"2025-08-29","open":2205,"high":2245,"low":2180,"close":2195,"volume":33865,"rsi_14":27.71,"sma_20":2302.5,"sma_60":2449.92,"sma_120":2458.96},{"date":"2025-09-01","open":2195,"high":2200,"low":2135,"close":2160,"volume":49091,"rsi_14":22.09,"sma_20":2295.75,"sma_60":2443.08,"sma_120":2455.71},{"date":"2025-09-02","open":2145,"high":2180,"low":2135,"close":2150,"volume":39088,"rsi_14":23.46,"sma_20":2285.75,"sma_60":2438.83,"sma_120":2452.12},{"date":"2025-09-03","open":2190,"high":2590,"low":2170,"close":2330,"volume":1335253,"rsi_14":47.01,"sma_20":2283.25,"sma_60":2437.08,"sma_120":2450.25},{"date":"2025-09-04","open":2350,"high":2390,"low":2300,"close":2390,"volume":154130,"rsi_14":50.79,"sma_20":2283.25,"sma_60":2430.92,"sma_120":2449.08},{"date":"2025-09-05","open":2360,"high":2440,"low":2325,"close":2330,"volume":208573,"rsi_14":56.14,"sma_20":2280.5,"sma_60":2425.42,"sma_120":2447.33},{"date":"2025-09-08","open":2330,"high":2360,"low":2315,"close":2340,"volume":44613,"rsi_14":57.89,"sma_20":2278.5,"sma_60":2420.58,"sma_120":2445.67},{"date":"2025-09-09","open":2345,"high":2345,"low":2305,"close":2320,"volume":40889,"rsi_14":57.39,"sma_20":2274.5,"sma_60":2414.25,"sma_120":2444.29},{"date":"2025-09-10","open":2320,"high":2490,"low":2320,"close":2430,"volume":309998,"rsi_14":67.69,"sma_20":2277.75,"sma_60":2410.58,"sma_120":2443.75},{"date":"2025-09-11","open":2430,"high":2460,"low":2370,"close":2415,"volume":151959,"rsi_14":64.57,"sma_20":2280.25,"sma_60":2406.08,"sma_120":2443.25},{"date":"2025-09-12","open":2440,"high":2445,"low":2385,"close":2410,"volume":125514,"rsi_14":61.67,"sma_20":2281.75,"sma_60":2401.25,"sma_120":2443.08},{"date":"2025-09-15","open":2445,"high":2615,"low":2415,"close":2450,"volume":325482,"rsi_14":64.06,"sma_20":2291.25,"sma_60":2396.5,"sma_120":2442.46},{"date":"2025-09-16","open":2450,"high":2460,"low":2420,"close":2425,"volume":67741,"rsi_14":66.67,"sma_20":2300.0,"sma_60":2391.92,"sma_120":2441.75},{"date":"2025-09-17","open":2405,"high":2420,"low":2380,"close":2385,"volume":68418,"rsi_14":62.02,"sma_20":2307.5,"sma_60":2385.42,"sma_120":2441.12},{"date":"2025-09-18","open":2351,"high":2435,"low":2351,"close":2420,"volume":70359,"rsi_14":68.42,"sma_20":2319.5,"sma_60":2381.25,"sma_120":2440.83},{"date":"2025-09-19","open":2545,"high":2545,"low":2410,"close":2430,"volume":38989,"rsi_14":71.09,"sma_20":2329.5,"sma_60":2378.83,"sma_120":2441.08},{"date":"2025-09-22","open":2430,"high":2455,"low":2400,"close":2415,"volume":64305,"rsi_14":70.54,"sma_20":2336.75,"sma_60":2375.83,"sma_120":2441.46},{"date":"2025-09-23","open":2400,"high":2460,"low":2360,"close":2360,"volume":77106,"rsi_14":52.88,"sma_20":2341.25,"sma_60":2373.83,"sma_120":2442.54},{"date":"2025-09-24","open":2400,"high":2480,"low":2350,"close":2380,"volume":121945,"rsi_14":48.96,"sma_20":2349.25,"sma_60":2371.33,"sma_120":2441.96},{"date":"2025-09-25","open":2345,"high":2440,"low":2345,"close":2420,"volume":52522,"rsi_14":59.78,"sma_20":2358.75,"sma_60":2371.0,"sma_120":2442.88},{"date":"2025-09-26","open":2385,"high":2400,"low":2280,"close":2295,"volume":146027,"rsi_14":46.09,"sma_20":2363.75,"sma_60":2367.67,"sma_120":2442.54},{"date":"2025-09-29","open":2280,"high":2335,"low":2270,"close":2295,"volume":37479,"rsi_14":47.75,"sma_20":2370.5,"sma_60":2365.17,"sma_120":2441.96},{"date":"2025-09-30","open":2295,"high":2335,"low":2250,"close":2255,"volume":37307,"rsi_14":31.96,"sma_20":2375.75,"sma_60":2362.42,"sma_120":2442.79},{"date":"2025-10-01","open":2260,"high":2290,"low":2250,"close":2260,"volume":28268,"rsi_14":33.68,"sma_20":2372.25,"sma_60":2360.08,"sma_120":2443.83},{"date":"2025-10-02","open":2265,"high":2300,"low":2235,"close":2270,"volume":40567,"rsi_14":33.68,"sma_20":2365.5,"sma_60":2357.5,"sma_120":2445.21},{"date":"2025-10-10","open":2255,"high":2360,"low":2185,"close":2215,"volume":80564,"rsi_14":25.26,"sma_20":2359.75,"sma_60":2353.92,"sma_120":2445.0},{"date":"2025-10-13","open":2165,"high":2205,"low":2110,"close":2165,"volume":61632,"rsi_14":24.0,"sma_20":2351.0,"sma_60":2348.5,"sma_120":2443.58},{"date":"2025-10-14","open":2165,"high":2215,"low":2160,"close":2210,"volume":72949,"rsi_14":32.67,"sma_20":2345.5,"sma_60":2344.08,"sma_120":2442.29},{"date":"2025-10-15","open":2210,"high":2310,"low":2210,"close":2280,"volume":72941,"rsi_14":34.62,"sma_20":2338.0,"sma_60":2341.17,"sma_120":2441.21},{"date":"2025-10-16","open":2325,"high":2390,"low":2270,"close":2295,"volume":97017,"rsi_14":37.14,"sma_20":2332.0,"sma_60":2338.58,"sma_120":2440.67},{"date":"2025-10-17","open":2380,"high":2380,"low":2240,"close":2240,"volume":53884,"rsi_14":34.51,"sma_20":2323.5,"sma_60":2335.75,"sma_120":2439.08},{"date":"2025-10-20","open":2225,"high":2285,"low":2225,"close":2240,"volume":42200,"rsi_14":38.24,"sma_20":2313.0,"sma_60":2332.5,"sma_120":2437.54},{"date":"2025-10-21","open":2230,"high":2320,"low":2210,"close":2235,"volume":85302,"rsi_14":35.35,"sma_20":2303.5,"sma_60":2327.42,"sma_120":2435.79},{"date":"2025-10-22","open":2235,"high":2840,"low":2200,"close":2450,"volume":11144110,"rsi_14":52.24,"sma_20":2306.75,"sma_60":2327.0,"sma_120":2436.04},{"date":"2025-10-23","open":2575,"high":2740,"low":2400,"close":2400,"volume":5434398,"rsi_14":58.82,"sma_20":2304.75,"sma_60":2325.83,"sma_120":2435.33},{"date":"2025-10-24","open":2450,"high":2550,"low":2400,"close":2435,"volume":858605,"rsi_14":61.11,"sma_20":2305.0,"sma_60":2325.5,"sma_120":2434.75},{"date":"2025-10-27","open":2440,"high":2505,"low":2425,"close":2440,"volume":324907,"rsi_14":65.55,"sma_20":2306.25,"sma_60":2326.0,"sma_120":2434.08},{"date":"2025-10-28","open":2430,"high":2440,"low":2375,"close":2375,"volume":215915,"rsi_14":58.78,"sma_20":2307.0,"sma_60":2325.33,"sma_120":2432.96},{"date":"2025-10-29","open":2420,"high":2610,"low":2420,"close":2445,"volume":1091431,"rsi_14":63.19,"sma_20":2310.25,"sma_60":2326.17,"sma_120":2432.75},{"date":"2025-10-30","open":2465,"high":2500,"low":2385,"close":2440,"volume":302505,"rsi_14":66.42,"sma_20":2311.25,"sma_60":2327.33,"sma_120":2432.62},{"date":"2025-10-31","open":2465,"high":2615,"low":2450,"close":2505,"volume":1044161,"rsi_14":74.29,"sma_20":2321.75,"sma_60":2329.33,"sma_120":2433.04},{"date":"2025-11-03","open":2485,"high":2555,"low":2415,"close":2445,"volume":286349,"rsi_14":66.43,"sma_20":2329.25,"sma_60":2331.83,"sma_120":2432.88},{"date":"2025-11-04","open":2420,"high":2470,"low":2365,"close":2375,"volume":186031,"rsi_14":56.64,"sma_20":2335.25,"sma_60":2332.25,"sma_120":2431.29},{"date":"2025-11-05","open":2370,"high":2375,"low":2250,"close":2360,"volume":196492,"rsi_14":54.55,"sma_20":2340.25,"sma_60":2331.92,"sma_120":2429.92},{"date":"2025-11-06","open":2360,"high":2405,"low":2295,"close":2360,"volume":148045,"rsi_14":59.09,"sma_20":2345.5,"sma_60":2331.42,"sma_120":2427.67},{"date":"2025-11-07","open":2300,"high":2385,"low":2275,"close":2345,"volume":122440,"rsi_14":57.78,"sma_20":2352.0,"sma_60":2330.75,"sma_120":2425.08},{"date":"2025-11-10","open":2325,"high":2410,"low":2290,"close":2370,"volume":80721,"rsi_14":59.71,"sma_20":2362.25,"sma_60":2330.58,"sma_120":2422.79},{"date":"2025-11-11","open":2440,"high":2440,"low":2335,"close":2355,"volume":71526,"rsi_14":40.4,"sma_20":2369.5,"sma_60":2329.83,"sma_120":2420.83},{"date":"2025-11-12","open":2450,"high":2750,"low":2325,"close":2405,"volume":2552783,"rsi_14":50.51,"sma_20":2375.75,"sma_60":2330.5,"sma_120":2419.62},{"date":"2025-11-13","open":2550,"high":2550,"low":2395,"close":2405,"volume":230166,"rsi_14":46.74,"sma_20":2381.25,"sma_60":2331.17,"sma_120":2418.96},{"date":"2025-11-14","open":2345,"high":2475,"low":2315,"close":2360,"volume":211259,"rsi_14":42.0,"sma_20":2387.25,"sma_60":2330.83,"sma_120":2418.04},{"date":"2025-11-17","open":2410,"high":2425,"low":2360,"close":2375,"volume":86975,"rsi_14":50.0,"sma_20":2394.0,"sma_60":2332.75,"sma_120":2416.42},{"date":"2025-11-18","open":2370,"high":2495,"low":2370,"close":2450,"volume":201996,"rsi_14":50.55,"sma_20":2404.75,"sma_60":2336.08,"sma_120":2416.42},{"date":"2025-11-19","open":2450,"high":2480,"low":2400,"close":2440,"volume":103128,"rsi_14":50.0,"sma_20":2404.25,"sma_60":2339.5,"sma_120":2416.12},{"date":"2025-11-20","open":2440,"high":2485,"low":2420,"close":2440,"volume":61568,"rsi_14":41.77,"sma_20":2406.25,"sma_60":2343.5,"sma_120":2415.42},{"date":"2025-11-21","open":2405,"high":2405,"low":2330,"close":2335,"volume":110716,"rsi_14":37.5,"sma_20":2401.25,"sma_60":2345.25,"sma_120":2413.29},{"date":"2025-11-24","open":2335,"high":2410,"low":2335,"close":2365,"volume":69575,"rsi_14":48.75,"sma_20":2397.5,"sma_60":2346.83,"sma_120":2411.67},{"date":"2025-11-25","open":2405,"high":2410,"low":2315,"close":2345,"volume":68254,"rsi_14":48.15,"sma_20":2396.0,"sma_60":2348.08,"sma_120":2409.25},{"date":"2025-11-26","open":2340,"high":2695,"low":2340,"close":2415,"volume":1751167,"rsi_14":55.79,"sma_20":2394.5,"sma_60":2351.33,"sma_120":2407.54},{"date":"2025-11-27","open":2420,"high":2655,"low":2415,"close":2450,"volume":1150384,"rsi_14":60.61,"sma_20":2395.0,"sma_60":2355.0,"sma_120":2405.79},{"date":"2025-11-28","open":2450,"high":2490,"low":2420,"close":2460,"volume":272995,"rsi_14":59.38,"sma_20":2392.75,"sma_60":2359.42,"sma_120":2404.67},{"date":"2025-12-01","open":2490,"high":2500,"low":2400,"close":2405,"volume":192561,"rsi_14":54.81,"sma_20":2390.75,"sma_60":2363.5,"sma_120":2403.29},{"date":"2025-12-02","open":2410,"high":2465,"low":2410,"close":2430,"volume":63284,"rsi_14":52.53,"sma_20":2393.5,"sma_60":2368.17,"sma_120":2403.5},{"date":"2025-12-03","open":2420,"high":2445,"low":2375,"close":2415,"volume":100481,"rsi_14":50.98,"sma_20":2396.25,"sma_60":2369.58,"sma_120":2403.33},{"date":"2025-12-04","open":2415,"high":2540,"low":2400,"close":2480,"volume":483105,"rsi_14":61.32,"sma_20":2402.25,"sma_60":2371.08,"sma_120":2401.0},{"date":"2025-12-05","open":2490,"high":2500,"low":2445,"close":2500,"volume":189420,"rsi_14":61.68,"sma_20":2410.0,"sma_60":2373.92,"sma_120":2399.67},{"date":"2025-12-08","open":2540,"high":2580,"low":2470,"close":2570,"volume":472618,"rsi_14":61.32,"sma_20":2420.0,"sma_60":2377.75,"sma_120":2399.17},{"date":"2025-12-09","open":2565,"high":2565,"low":2500,"close":2525,"volume":163164,"rsi_14":57.52,"sma_20":2428.5,"sma_60":2381.17,"sma_120":2397.71},{"date":"2025-12-10","open":2560,"high":2800,"low":2510,"close":2595,"volume":2614888,"rsi_14":62.2,"sma_20":2438.0,"sma_60":2383.92,"sma_120":2397.25},{"date":"2025-12-11","open":2600,"high":2635,"low":2550,"close":2555,"volume":414756,"rsi_14":69.3,"sma_20":2445.5,"sma_60":2386.25,"sma_120":2396.17},{"date":"2025-12-12","open":2600,"high":2790,"low":2570,"close":2600,"volume":1118661,"rsi_14":70.09,"sma_20":2457.5,"sma_60":2389.42,"sma_120":2395.33},{"date":"2025-12-15","open":2580,"high":3115,"low":2540,"close":2720,"volume":7528742,"rsi_14":77.37,"sma_20":2474.75,"sma_60":2393.92,"sma_120":2395.21},{"date":"2025-12-16","open":2850,"high":2950,"low":2645,"close":2660,"volume":3236711,"rsi_14":68.15,"sma_20":2485.25,"sma_60":2397.83,"sma_120":2394.88},{"date":"2025-12-17","open":2690,"high":2810,"low":2620,"close":2640,"volume":801764,"rsi_14":64.39,"sma_20":2495.25,"sma_60":2402.08,"sma_120":2393.75},{"date":"2025-12-18","open":2615,"high":2640,"low":2490,"close":2500,"volume":493214,"rsi_14":52.53,"sma_20":2498.25,"sma_60":2403.08,"sma_120":2392.17},{"date":"2025-12-19","open":2545,"high":2595,"low":2455,"close":2565,"volume":312232,"rsi_14":60.0,"sma_20":2509.75,"sma_60":2405.33,"sma_120":2392.08},{"date":"2025-12-22","open":2590,"high":2745,"low":2565,"close":2635,"volume":223783,"rsi_14":62.13,"sma_20":2523.25,"sma_60":2409.0,"sma_120":2392.42},{"date":"2025-12-23","open":2620,"high":2650,"low":2510,"close":2510,"volume":254899,"rsi_14":54.97,"sma_20":2531.5,"sma_60":2411.5,"sma_120":2392.67},{"date":"2025-12-24","open":2530,"high":2600,"low":2490,"close":2580,"volume":242914,"rsi_14":55.21,"sma_20":2539.75,"sma_60":2414.83,"sma_120":2393.08},{"date":"2025-12-26","open":2615,"high":2800,"low":2615,"close":2700,"volume":1001426,"rsi_14":59.43,"sma_20":2552.25,"sma_60":2419.5,"sma_120":2395.25},{"date":"2025-12-29","open":2695,"high":2735,"low":2590,"close":2690,"volume":378208,"rsi_14":56.0,"sma_20":2563.75,"sma_60":2426.08,"sma_120":2396.88},{"date":"2025-12-30","open":2690,"high":2690,"low":2625,"close":2630,"volume":166619,"rsi_14":55.17,"sma_20":2575.0,"sma_60":2431.67,"sma_120":2398.42},{"date":"2026-01-02","open":2640,"high":2745,"low":2640,"close":2735,"volume":392111,"rsi_14":56.67,"sma_20":2590.25,"sma_60":2439.67,"sma_120":2401.04},{"date":"2026-01-05","open":2755,"high":2770,"low":2645,"close":2730,"volume":360055,"rsi_14":58.62,"sma_20":2606.0,"sma_60":2447.5,"sma_120":2403.79},{"date":"2026-01-06","open":2730,"high":3025,"low":2665,"close":2770,"volume":3670037,"rsi_14":58.42,"sma_20":2620.5,"sma_60":2456.08,"sma_120":2406.79},{"date":"2026-01-07","open":2800,"high":2955,"low":2730,"close":2760,"volume":1713514,"rsi_14":52.22,"sma_20":2633.5,"sma_60":2465.17,"sma_120":2409.54},{"date":"2026-01-08","open":2760,"high":2770,"low":2655,"close":2720,"volume":430228,"rsi_14":53.41,"sma_20":2641.0,"sma_60":2474.42,"sma_120":2411.46},{"date":"2026-01-09","open":2690,"high":2750,"low":2645,"close":2700,"volume":285070,"rsi_14":53.41,"sma_20":2649.75,"sma_60":2482.58,"sma_120":2413.33},{"date":"2026-01-12","open":2735,"high":2740,"low":2620,"close":2670,"volume":290652,"rsi_14":61.04,"sma_20":2653.5,"sma_60":2489.08,"sma_120":2415.12},{"date":"2026-01-13","open":2670,"high":2765,"low":2650,"close":2680,"volume":252498,"rsi_14":58.04,"sma_20":2659.75,"sma_60":2495.5,"sma_120":2417.04},{"date":"2026-01-14","open":2680,"high":2710,"low":2620,"close":2645,"volume":161656,"rsi_14":50.74,"sma_20":2662.0,"sma_60":2502.25,"sma_120":2419.0},{"date":"2026-01-15","open":2645,"high":2665,"low":2575,"close":2650,"volume":161814,"rsi_14":62.5,"sma_20":2658.5,"sma_60":2509.08,"sma_120":2420.79},{"date":"2026-01-16","open":2690,"high":2690,"low":2585,"close":2585,"volume":139332,"rsi_14":36.78,"sma_20":2652.0,"sma_60":2517.17,"sma_120":2421.17},{"date":"2026-01-19","open":2560,"high":2635,"low":2540,"close":2615,"volume":169668,"rsi_14":41.76,"sma_20":2657.75,"sma_60":2520.75,"sma_120":2422.33},{"date":"2026-01-20","open":2595,"high":2685,"low":2540,"close":2615,"volume":275498,"rsi_14":48.1,"sma_20":2660.25,"sma_60":2523.75,"sma_120":2423.54},{"date":"2026-01-21","open":2600,"high":2635,"low":2455,"close":2550,"volume":292610,"rsi_14":23.94,"sma_20":2656.0,"sma_60":2525.58,"sma_120":2424.33},{"date":"2026-01-22","open":2560,"high":2640,"low":2505,"close":2545,"volume":269670,"rsi_14":23.94,"sma_20":2657.75,"sma_60":2528.42,"sma_120":2425.46},{"date":"2026-01-23","open":2615,"high":2695,"low":2540,"close":2560,"volume":284812,"rsi_14":18.18,"sma_20":2656.75,"sma_60":2530.33,"sma_120":2426.67},{"date":"2026-01-26","open":2565,"high":2635,"low":2540,"close":2605,"volume":227393,"rsi_14":28.77,"sma_20":2652.0,"sma_60":2533.08,"sma_120":2428.42},{"date":"2026-01-27","open":2605,"high":2620,"low":2555,"close":2585,"volume":188801,"rsi_14":30.43,"sma_20":2646.75,"sma_60":2534.42,"sma_120":2430.21},{"date":"2026-01-28","open":2565,"high":2620,"low":2540,"close":2540,"volume":297966,"rsi_14":28.38,"sma_20":2642.25,"sma_60":2536.0,"sma_120":2431.5},{"date":"2026-01-29","open":2540,"high":2610,"low":2525,"close":2600,"volume":299172,"rsi_14":41.25,"sma_20":2635.5,"sma_60":2539.75,"sma_120":2434.04},{"date":"2026-01-30","open":2590,"high":2620,"low":2495,"close":2515,"volume":316747,"rsi_14":32.63,"sma_20":2624.75,"sma_60":2542.33,"sma_120":2435.42},{"date":"2026-02-02","open":2500,"high":2510,"low":2350,"close":2375,"volume":324821,"rsi_14":26.72,"sma_20":2605.0,"sma_60":2542.58,"sma_120":2435.38},{"date":"2026-02-03","open":2450,"high":2450,"low":2360,"close":2430,"volume":158987,"rsi_14":32.54,"sma_20":2588.5,"sma_60":2544.0,"sma_120":2435.71},{"date":"2026-02-04","open":2630,"high":2805,"low":2520,"close":2650,"volume":1655554,"rsi_14":54.14,"sma_20":2585.0,"sma_60":2545.08,"sma_120":2437.92},{"date":"2026-02-05","open":2650,"high":2695,"low":2585,"close":2615,"volume":342447,"rsi_14":51.83,"sma_20":2580.75,"sma_60":2549.17,"sma_120":2439.88},{"date":"2026-02-06","open":2550,"high":2610,"low":2415,"close":2490,"volume":269740,"rsi_14":43.17,"sma_20":2571.75,"sma_60":2551.42,"sma_120":2440.62},{"date":"2026-02-09","open":2590,"high":2985,"low":2565,"close":2855,"volume":4108949,"rsi_14":59.38,"sma_20":2580.5,"sma_60":2558.92,"sma_120":2444.71},{"date":"2026-02-10","open":2855,"high":2925,"low":2700,"close":2755,"volume":623816,"rsi_14":57.79,"sma_20":2586.0,"sma_60":2564.75,"sma_120":2447.96},{"date":"2026-02-11","open":2770,"high":3100,"low":2740,"close":3040,"volume":2301394,"rsi_14":65.52,"sma_20":2605.5,"sma_60":2576.08,"sma_120":2453.46},{"date":"2026-02-12","open":3040,"high":3340,"low":2940,"close":3190,"volume":3542385,"rsi_14":68.21,"sma_20":2635.75,"sma_60":2589.67,"sma_120":2461.21},{"date":"2026-02-13","open":3150,"high":3150,"low":2925,"close":3005,"volume":895949,"rsi_14":60.7,"sma_20":2656.75,"sma_60":2598.92,"sma_120":2467.5},{"date":"2026-02-19","open":3025,"high":3070,"low":2880,"close":2970,"volume":790703,"rsi_14":60.21,"sma_20":2674.5,"sma_60":2607.75,"sma_120":2473.62},{"date":"2026-02-20","open":2970,"high":2970,"low":2855,"close":2915,"volume":407197,"rsi_14":59.89,"sma_20":2689.5,"sma_60":2615.67,"sma_120":2479.58},{"date":"2026-02-23","open":2935,"high":3060,"low":2925,"close":2975,"volume":651062,"rsi_14":59.89,"sma_20":2710.75,"sma_60":2626.33,"sma_120":2485.79},{"date":"2026-02-24","open":2975,"high":3090,"low":2935,"close":3080,"volume":431184,"rsi_14":64.75,"sma_20":2737.5,"sma_60":2638.25,"sma_120":2492.54},{"date":"2026-02-25","open":3080,"high":3455,"low":3080,"close":3270,"volume":1671988,"rsi_14":72.77,"sma_20":2773.0,"sma_60":2653.67,"sma_120":2500.88},{"date":"2026-02-26","open":3385,"high":3470,"low":3110,"close":3250,"volume":1429236,"rsi_14":71.24,"sma_20":2803.0,"sma_60":2700.58,"sma_120":2603.38},{"date":"2026-02-27","open":3200,"high":3295,"low":3000,"close":3115,"volume":506050,"rsi_14":62.6,"sma_20":2831.75,"sma_60":2678.67,"sma_120":2516.83},{"date":"2026-03-03","open":3150,"high":3645,"low":3025,"close":3345,"volume":3312282,"rsi_14":67.89,"sma_20":2872.0,"sma_60":2693.42,"sma_120":2526.42},{"date":"2026-03-04","open":3335,"high":3395,"low":2810,"close":2860,"volume":1118795,"rsi_14":57.71,"sma_20":2885.0,"sma_60":2701.0,"sma_120":2532.25},{"date":"2026-03-05","open":3005,"high":3330,"low":3000,"close":3260,"volume":542063,"rsi_14":58.32,"sma_20":2922.25,"sma_60":2714.83,"sma_120":2541.5},{"date":"2026-03-06","open":3260,"high":3500,"low":3210,"close":3215,"volume":1286884,"rsi_14":59.66,"sma_20":2964.25,"sma_60":2728.17,"sma_120":2548.88},{"date":"2026-03-09","open":3075,"high":3075,"low":2780,"close":2945,"volume":715313,"rsi_14":47.99,"sma_20":2990.0,"sma_60":2735.92,"sma_120":2553.5},{"date":"2026-03-10","open":3020,"high":3825,"low":3020,"close":3825,"volume":2447173,"rsi_14":60.26,"sma_20":3048.75,"sma_60":2758.0,"sma_120":2565.96},{"date":"2026-03-11","open":4010,"high":4760,"low":3865,"close":4395,"volume":10632848,"rsi_14":69.97,"sma_20":3137.75,"sma_60":2788.42,"sma_120":2583.08},{"date":"2026-03-12","open":4440,"high":5270,"low":4375,"close":4900,"volume":8593892,"rsi_14":74.43,"sma_20":3258.25,"sma_60":2828.0,"sma_120":2604.58},{"date":"2026-03-13","open":5010,"high":6170,"low":4820,"close":5440,"volume":8922686,"rsi_14":78.47,"sma_20":3387.5,"sma_60":2875.42,"sma_120":2629.67},{"date":"2026-03-16","open":5610,"high":5610,"low":5240,"close":5450,"volume":698973,"rsi_14":78.22,"sma_20":3522.25,"sma_60":2914.08,"sma_120":2739.29},{"date":"2026-03-17","open":5450,"high":5450,"low":5100,"close":5130,"volume":496535,"rsi_14":72.28,"sma_20":3626.75,"sma_60":2965.83,"sma_120":2677.62},{"date":"2026-03-18","open":5230,"high":5230,"low":4910,"close":4970,"volume":509460,"rsi_14":68.6,"sma_20":3715.75,"sma_60":3003.33,"sma_120":2698.62},{"date":"2026-03-19","open":4750,"high":4955,"low":4520,"close":4605,"volume":1416169,"rsi_14":63.78,"sma_20":3795.75,"sma_60":3035.75,"sma_120":2716.79},{"date":"2026-03-20","open":4730,"high":4740,"low":4235,"close":4305,"volume":1769432,"rsi_14":61.71,"sma_20":3862.5,"sma_60":3063.5,"sma_120":2732.79},{"date":"2026-03-23","open":4305,"high":4480,"low":3920,"close":3995,"volume":1396701,"rsi_14":56.3,"sma_20":3916.5,"sma_60":3088.42,"sma_120":2745.75},{"date":"2026-03-24","open":4160,"high":4405,"low":4050,"close":4255,"volume":1589630,"rsi_14":64.13,"sma_20":3980.5,"sma_60":3116.58,"sma_120":2760.96},{"date":"2026-03-25","open":4315,"high":5270,"low":4315,"close":5020,"volume":3302358,"rsi_14":66.6,"sma_20":4077.5,"sma_60":3156.33,"sma_120":2782.67},{"date":"2026-03-26","open":5250,"high":5250,"low":4420,"close":4740,"volume":1372845,"rsi_14":63.78,"sma_20":4151.0,"sma_60":3193.5,"sma_120":2802.5},{"date":"2026-03-27","open":4361,"high":4953,"low":4172,"close":4740,"volume":1680715,"rsi_14":69.32,"sma_20":4245.0,"sma_60":3236.0,"sma_120":2825.42},{"date":"2026-03-30","open":5290,"high":6090,"low":4765,"close":5700,"volume":3991426,"rsi_14":67.54,"sma_20":4374.25,"sma_60":3286.0,"sma_120":2852.75},{"date":"2026-03-31","open":5600,"high":5600,"low":4890,"close":4935,"volume":1467323,"rsi_14":54.87,"sma_20":4453.75,"sma_60":3323.42,"sma_120":2874.75},{"date":"2026-04-01","open":5235,"high":6091,"low":5235,"close":5940,"volume":3098646,"rsi_14":58.33,"sma_20":4605.75,"sma_60":3377.92,"sma_120":2904.79},{"date":"2026-04-02","open":6160,"high":6250,"low":5180,"close":5400,"volume":2128956,"rsi_14":49.66,"sma_20":4712.75,"sma_60":3422.33,"sma_120":2931.0},{"date":"2026-04-03","open":5720,"high":5930,"low":5150,"close":5340,"volume":1650466,"rsi_14":49.08,"sma_20":4819.0,"sma_60":3465.83,"sma_120":2956.67},{"date":"2026-04-06","open":5400,"high":6500,"low":5350,"close":5540,"volume":4313802,"rsi_14":53.48,"sma_20":4948.75,"sma_60":3512.0,"sma_120":2984.04},{"date":"2026-04-07","open":5560,"high":5570,"low":4980,"close":5100,"volume":1175950,"rsi_14":51.05,"sma_20":5012.5,"sma_60":3551.0,"sma_120":3008.08},{"date":"2026-04-08","open":5410,"high":5440,"low":4655,"close":5200,"volume":3237659,"rsi_14":55.04,"sma_20":5052.75,"sma_60":3592.33,"sma_120":3033.38},{"date":"2026-04-09","open":5210,"high":5210,"low":4695,"close":4835,"volume":1741231,"rsi_14":54.44,"sma_20":5049.5,"sma_60":3627.92,"sma_120":3055.25},{"date":"2026-04-10","open":4930,"high":6190,"low":4755,"close":5790,"volume":7204041,"rsi_14":63.57,"sma_20":5067.0,"sma_60":3679.92,"sma_120":3084.5},{"date":"2026-04-13","open":6050,"high":7520,"low":5950,"close":7520,"volume":4130171,"rsi_14":70.19,"sma_20":5170.5,"sma_60":3760.58,"sma_120":3128.04},{"date":"2026-04-14","open":9000,"high":9330,"low":7540,"close":8130,"volume":8509996,"rsi_14":69.61,"sma_20":5320.5,"sma_60":3852.0,"sma_120":3177.12},{"date":"2026-04-15","open":8480,"high":8600,"low":7430,"close":8400,"volume":2984035,"rsi_14":73.11,"sma_20":5492.0,"sma_60":3947.83,"sma_120":3228.46},{"date":"2026-04-16","open":8400,"high":8400,"low":8400,"close":8400,"volume":0,"rsi_14":71.71,"sma_20":5681.75,"sma_60":4044.75,"sma_120":3279.83},{"date":"2026-04-17","open":7320,"high":7830,"low":6590,"close":7170,"volume":2795333,"rsi_14":58.97,"sma_20":5825.0,"sma_60":4120.67,"sma_120":3319.17},{"date":"2026-04-20","open":7170,"high":7200,"low":6450,"close":6570,"volume":1346369,"rsi_14":60.19,"sma_20":5953.75,"sma_60":4186.58,"sma_120":3353.92},{"date":"2026-04-21","open":6650,"high":6650,"low":6060,"close":6300,"volume":1100093,"rsi_14":52.73,"sma_20":6056.0,"sma_60":4249.08,"sma_120":3386.12},{"date":"2026-04-22","open":6310,"high":6320,"low":5740,"close":6060,"volume":1062624,"rsi_14":54.67,"sma_20":6108.0,"sma_60":4307.67,"sma_120":3416.29},{"date":"2026-04-23","open":6060,"high":6090,"low":5370,"close":5570,"volume":1107174,"rsi_14":51.53,"sma_20":6149.5,"sma_60":4357.83,"sma_120":3442.92},{"date":"2026-04-24","open":5540,"high":5840,"low":5210,"close":5400,"volume":977113,"rsi_14":49.06,"sma_20":6163.0,"sma_60":4404.42,"sma_120":3467.54},{"date":"2026-04-27","open":5400,"high":5770,"low":5160,"close":5560,"volume":1010359,"rsi_14":53.2,"sma_20":6156.0,"sma_60":4454.0,"sma_120":3493.54},{"date":"2026-04-28","open":5680,"high":5680,"low":5090,"close":5190,"volume":793730,"rsi_14":49.93,"sma_20":6168.75,"sma_60":4498.17,"sma_120":3515.92},{"date":"2026-04-29","open":5190,"high":5280,"low":5020,"close":5250,"volume":447166,"rsi_14":52.9,"sma_20":6136.25,"sma_60":4542.33,"sma_120":3587.21},{"date":"2026-04-30","open":5360,"high":5690,"low":5200,"close":5210,"volume":864214,"rsi_14":12.56,"sma_20":6941.5,"sma_60":5816.25,"sma_120":4887.71},{"date":"2026-05-04","open":5290,"high":5850,"low":5290,"close":5470,"volume":924109,"rsi_14":28.51,"sma_20":6133.25,"sma_60":4638.83,"sma_120":3588.83},{"date":"2026-05-06","open":5470,"high":5650,"low":5140,"close":5220,"volume":673117,"rsi_14":17.01,"sma_20":6117.25,"sma_60":4685.33,"sma_120":3612.67},{"date":"2026-05-07","open":5400,"high":5690,"low":5130,"close":5160,"volume":907829,"rsi_14":11.43,"sma_20":6120.25,"sma_60":4727.17,"sma_120":3636.12},{"date":"2026-05-08","open":5190,"high":5480,"low":5110,"close":5320,"volume":762713,"rsi_14":14.68,"sma_20":6126.25,"sma_60":4772.25,"sma_120":3660.71},{"date":"2026-05-11","open":5500,"high":6110,"low":5320,"close":5900,"volume":2049670,"rsi_14":32.88,"sma_20":6179.5,"sma_60":4829.08,"sma_120":3690.25},{"date":"2026-05-12","open":6020,"high":6090,"low":5100,"close":5400,"volume":1247872,"rsi_14":33.8,"sma_20":6160.0,"sma_60":4871.5,"sma_120":3715.21},{"date":"2026-05-13","open":5380,"high":5990,"low":5140,"close":5940,"volume":806337,"rsi_14":45.36,"sma_20":6081.0,"sma_60":4924.58,"sma_120":3744.67},{"date":"2026-05-14","open":5990,"high":5990,"low":5400,"close":5460,"volume":529413,"rsi_14":42.72,"sma_20":5947.5,"sma_60":4964.92,"sma_120":3770.5},{"date":"2026-05-15","open":5460,"high":5530,"low":4655,"close":4900,"volume":751795,"rsi_14":42.0,"sma_20":5772.5,"sma_60":4993.42,"sma_120":3791.54},{"date":"2026-05-18","open":4785,"high":4785,"low":4050,"close":4415,"volume":454555,"rsi_14":39.07,"sma_20":5573.25,"sma_60":5016.92,"sma_120":3807.92},{"date":"2026-05-19","open":4430,"high":4600,"low":4170,"close":4560,"volume":768796,"rsi_14":38.86,"sma_20":5442.75,"sma_60":5043.42,"sma_120":3825.58},{"date":"2026-05-20","open":4560,"high":4560,"low":4020,"close":4455,"volume":913396,"rsi_14":41.3,"sma_20":5337.0,"sma_60":5069.08,"sma_120":3842.38},{"date":"2026-05-21","open":4495,"high":4785,"low":4445,"close":4610,"volume":584247,"rsi_14":42.59,"sma_20":5252.5,"sma_60":5096.33,"sma_120":3861.33},{"date":"2026-05-22","open":4610,"high":4860,"low":4560,"close":4620,"volume":679987,"rsi_14":43.12,"sma_20":5180.5,"sma_60":5122.0,"sma_120":3880.12},{"date":"2026-05-26","open":4760,"high":5470,"low":4555,"close":5400,"volume":1862537,"rsi_14":49.27,"sma_20":5172.0,"sma_60":5157.5,"sma_120":3905.58},{"date":"2026-05-27","open":5400,"high":5400,"low":4600,"close":4705,"volume":1028229,"rsi_14":45.1,"sma_20":5137.25,"sma_60":5181.75,"sma_120":3924.67},{"date":"2026-05-28","open":4700,"high":5560,"low":4695,"close":4965,"volume":2149406,"rsi_14":48.21,"sma_20":5107.5,"sma_60":5212.58,"sma_120":3945.62},{"date":"2026-05-29","open":5070,"high":5630,"low":4700,"close":4735,"volume":1491653,"rsi_14":44.71,"sma_20":5084.75,"sma_60":5235.75,"sma_120":3964.58},{"date":"2026-06-01","open":4700,"high":4700,"low":3955,"close":4065,"volume":973153,"rsi_14":33.66,"sma_20":5025.5,"sma_60":5255.83,"sma_120":3978.42},{"date":"2026-06-02","open":4065,"high":4065,"low":3530,"close":3780,"volume":866273,"rsi_14":35.0,"sma_20":4954.0,"sma_60":5264.5,"sma_120":3989.67},{"date":"2026-06-04","open":3755,"high":4910,"low":3755,"close":4910,"volume":3017598,"rsi_14":41.4,"sma_20":4926.0,"sma_60":5292.75,"sma_120":4010.46},{"date":"2026-06-05","open":5000,"high":6300,"low":4910,"close":5910,"volume":18184969,"rsi_14":53.46,"sma_20":4960.5,"sma_60":5342.17,"sma_120":4039.04},{"date":"2026-06-08","open":5650,"high":7500,"low":5300,"close":6750,"volume":15032462,"rsi_14":63.62,"sma_20":5040.0,"sma_60":5390.92,"sma_120":4074.46},{"date":"2026-06-09","open":7000,"high":8400,"low":6850,"close":7600,"volume":8303686,"rsi_14":72.26,"sma_20":5154.0,"sma_60":5444.33,"sma_120":4116.38},{"date":"2026-06-10","open":8170,"high":9140,"low":7050,"close":7080,"volume":8073127,"rsi_14":66.73,"sma_20":5213.0,"sma_60":5480.67,"sma_120":4154.33},{"date":"2026-06-11","open":7080,"high":9200,"low":7080,"close":8790,"volume":14759208,"rsi_14":73.73,"sma_20":5382.5,"sma_60":5536.5,"sma_120":4205.96},{"date":"2026-06-12","open":8790,"high":8870,"low":7490,"close":7700,"volume":4130598,"rsi_14":65.34,"sma_20":5470.5,"sma_60":5574.0,"sma_120":4248.83},{"date":"2026-06-15","open":7700,"high":7980,"low":6920,"close":7300,"volume":2113039,"rsi_14":62.81,"sma_20":5562.5,"sma_60":5610.17,"sma_120":4288.0},{"date":"2026-06-16","open":7500,"high":7690,"low":6790,"close":6830,"volume":1515674,"rsi_14":57.04,"sma_20":5659.0,"sma_60":5641.17,"sma_120":4322.25},{"date":"2026-06-17","open":6830,"high":7290,"low":6400,"close":7190,"volume":1422092,"rsi_14":60.26,"sma_20":6429.25,"sma_60":5909.83,"sma_120":4572.92},{"date":"2026-06-18","open":7160,"high":7170,"low":6400,"close":6400,"volume":1178345,"rsi_14":56.94,"sma_20":5889.75,"sma_60":5719.17,"sma_120":4391.33},{"date":"2026-06-19","open":6410,"high":6820,"low":6080,"close":6690,"volume":1282108,"rsi_14":59.39,"sma_20":6001.5,"sma_60":5764.08,"sma_120":4426.25},{"date":"2026-06-22","open":6690,"high":6890,"low":6260,"close":6310,"volume":654194,"rsi_14":61.1,"sma_20":6086.5,"sma_60":5798.33,"sma_120":4457.46},{"date":"2026-06-23","open":6310,"high":6390,"low":5340,"close":5470,"volume":729442,"rsi_14":57.92,"sma_20":6129.0,"sma_60":5805.83,"sma_120":4481.08},{"date":"2026-06-24","open":5480,"high":5980,"low":5400,"close":5900,"volume":505478,"rsi_14":54.96,"sma_20":6154.0,"sma_60":5825.17,"sma_120":4509.33},{"date":"2026-06-25","open":6030,"high":6250,"low":5190,"close":5350,"volume":580601,"rsi_14":47.06,"sma_20":6186.25,"sma_60":5828.83,"sma_120":4532.42},{"date":"2026-06-26","open":5350,"high":5400,"low":4700,"close":4840,"volume":808691,"rsi_14":39.61,"sma_20":6180.0,"sma_60":5814.5,"sma_120":4550.25},{"date":"2026-06-29","open":4840,"high":5250,"low":4710,"close":4780,"volume":743680,"rsi_14":33.21,"sma_20":6182.25,"sma_60":5811.92,"sma_120":4567.67},{"date":"2026-06-30","open":4790,"high":4940,"low":4555,"close":4760,"volume":687209,"rsi_14":35.32,"sma_20":6217.0,"sma_60":5792.92,"sma_120":4585.42},{"date":"2026-07-01","open":4760,"high":4920,"low":4550,"close":4785,"volume":552039,"rsi_14":17.78,"sma_20":6267.25,"sma_60":5782.67,"sma_120":4602.5},{"date":"2026-07-02","open":4750,"high":4750,"low":4225,"close":4410,"volume":718495,"rsi_14":20.09,"sma_20":6242.25,"sma_60":5767.17,"sma_120":4616.5},{"date":"2026-07-03","open":4410,"high":4490,"low":4055,"close":4320,"volume":515039,"rsi_14":21.29,"sma_20":6162.75,"sma_60":5746.83,"sma_120":4629.42},{"date":"2026-07-06","open":4360,"high":4360,"low":4020,"close":4165,"volume":397690,"rsi_14":22.67,"sma_20":6033.5,"sma_60":5731.25,"sma_120":4641.12},{"date":"2026-07-07","open":4010,"high":4275,"low":3905,"close":4000,"volume":332858,"rsi_14":15.92,"sma_20":5853.5,"sma_60":5711.25,"sma_120":4651.79},{"date":"2026-07-08","open":3910,"high":3960,"low":3735,"close":3775,"volume":347792,"rsi_14":18.1,"sma_20":5688.25,"sma_60":5693.58,"sma_120":4660.75},{"date":"2026-07-09","open":4280,"high":4905,"low":3915,"close":4905,"volume":1584326,"rsi_14":31.99,"sma_20":5494.0,"sma_60":5678.83,"sma_120":4679.38},{"date":"2026-07-10","open":5250,"high":5400,"low":4785,"close":4860,"volume":4258779,"rsi_14":34.31,"sma_20":5352.0,"sma_60":5634.5,"sma_120":4697.54},{"date":"2026-07-13","open":5010,"high":5030,"low":4205,"close":4210,"volume":841701,"rsi_14":35.78,"sma_20":5197.5,"sma_60":5569.17,"sma_120":4710.58},{"date":"2026-07-14","open":4200,"high":4235,"low":3830,"close":4140,"volume":589944,"rsi_14":28.38,"sma_20":5063.0,"sma_60":5498.17,"sma_120":4723.0},{"date":"2026-07-15","open":4170,"high":4505,"low":4140,"close":4270,"volume":665560,"rsi_14":35.21,"sma_20":4917.0,"sma_60":5429.33,"sma_120":4737.04},{"date":"2026-07-16","open":4155,"high":4250,"low":4000,"close":4055,"volume":370338,"rsi_14":38.3,"sma_20":4799.75,"sma_60":5377.42,"sma_120":4749.04},{"date":"2026-07-20","open":4025,"high":4025,"low":3730,"close":3855,"volume":374371,"rsi_14":36.77,"sma_20":4658.0,"sma_60":5332.17,"sma_120":4759.38},{"date":"2026-07-21","open":3905,"high":3955,"low":3690,"close":3840,"volume":200529,"rsi_14":36.82,"sma_20":4534.5,"sma_60":5291.17,"sma_120":4770.12},{"date":"2026-07-22","open":3995,"high":4160,"low":3870,"close":3890,"volume":280197,"rsi_14":37.27,"sma_20":4455.5,"sma_60":5255.0,"sma_120":4781.33},{"date":"2026-07-23","open":4000,"high":4140,"low":3900,"close":4110,"volume":253165,"rsi_14":45.54,"sma_20":4366.0,"sma_60":5230.67,"sma_120":4794.25},{"date":"2026-07-24","open":3970,"high":4085,"low":3690,"close":3720,"volume":300238,"rsi_14":41.8,"sma_20":4284.5,"sma_60":5202.67,"sma_120":4803.54},{"date":"2026-07-27","open":3720,"high":3850,"low":3655,"close":3700,"volume":193715,"rsi_14":43.4,"sma_20":4227.5,"sma_60":5171.67,"sma_120":4812.83},{"date":"2026-07-28","open":3560,"high":3700,"low":3275,"close":3400,"volume":315955,"rsi_14":41.8,"sma_20":4158.5,"sma_60":5141.83,"sma_120":4820.0},{"date":"2026-07-29","open":3405,"high":3470,"low":2925,"close":3135,"volume":439010,"rsi_14":41.35,"sma_20":4077.25,"sma_60":5106.58,"sma_120":4824.46},{"date":"2026-07-30","open":3045,"high":3145,"low":2950,"close":2985,"volume":226534,"rsi_14":14.71,"sma_20":3987.25,"sma_60":5069.5,"sma_120":4828.38},{"date":"2026-07-31","open":3195,"high":3300,"low":3025,"close":3245,"volume":374613,"rsi_14":22.49,"sma_20":3929.0,"sma_60":5032.42,"sma_120":4835.62},{"date":"2026-08-03","open":3240,"high":3490,"low":3155,"close":3320,"volume":279600,"rsi_14":31.14,"sma_20":3879.0,"sma_60":5000.75,"sma_120":4843.04},{"date":"2026-08-04","open":3400,"high":4315,"low":3400,"close":3965,"volume":2767294,"rsi_14":47.02,"sma_20":3869.0,"sma_60":4980.83,"sma_120":4854.0},{"date":"2026-08-05","open":4340,"high":4750,"low":4010,"close":4150,"volume":3703549,"rsi_14":47.99,"sma_20":3876.5,"sma_60":4961.33,"sma_120":4866.79},{"date":"2026-08-06","open":4150,"high":4180,"low":3855,"close":4005,"volume":632010,"rsi_14":49.14,"sma_20":3888.0,"sma_60":4929.75,"sma_120":4879.42},{"date":"2026-08-07","open":4015,"high":4280,"low":3920,"close":4270,"volume":885913,"rsi_14":56.95,"sma_20":3856.25,"sma_60":4910.92,"sma_120":4891.21},{"date":"2026-08-10","open":4480,"high":4530,"low":4250,"close":4395,"volume":974064,"rsi_14":58.97,"sma_20":3833.0,"sma_60":4885.17,"sma_120":4904.88},{"date":"2026-08-11","open":4300,"high":4372,"low":4005,"close":4225,"volume":538806,"rsi_14":55.21,"sma_20":3833.75,"sma_60":4864.58,"sma_120":4914.75},{"date":"2026-08-12","open":4295,"high":4330,"low":4120,"close":4235,"volume":426936,"rsi_14":52.08,"sma_20":3838.5,"sma_60":4853.5,"sma_120":4923.46},{"date":"2026-08-13","open":4395,"high":4395,"low":4215,"close":4300,"volume":369369,"rsi_14":60.82,"sma_20":3840.0,"sma_60":4851.58,"sma_120":4934.25},{"date":"2026-08-14","open":4285,"high":4320,"low":4055,"close":4185,"volume":327294,"rsi_14":58.74,"sma_20":3846.5,"sma_60":4845.33,"sma_120":4944.38},{"date":"2026-08-18","open":4245,"high":4500,"low":4220,"close":4275,"volume":623678,"rsi_14":67.06,"sma_20":3867.5,"sma_60":4842.33,"sma_120":4955.71},{"date":"2026-08-19","open":4105,"high":4205,"low":3820,"close":4015,"volume":264190,"rsi_14":67.19,"sma_20":3876.25,"sma_60":4832.42,"sma_120":4964.38},{"date":"2026-08-20","open":4100,"high":4185,"low":4015,"close":4105,"volume":188243,"rsi_14":72.4,"sma_20":3887.0,"sma_60":4823.83,"sma_120":4972.92},{"date":"2026-08-21","open":4125,"high":4200,"low":3810,"close":3940,"volume":270502,"rsi_14":64.45,"sma_20":3878.5,"sma_60":4799.5,"sma_120":4978.5},{"date":"2026-08-24","open":3945,"high":4060,"low":3930,"close":4005,"volume":174554,"rsi_14":64.3,"sma_20":3892.75,"sma_60":4787.83,"sma_120":4984.79},{"date":"2026-08-25","open":4005,"high":4105,"low":3755,"close":4075,"volume":204870,"rsi_14":53.02,"sma_20":3911.5,"sma_60":4773.0,"sma_120":4992.79},{"date":"2026-08-26","open":4075,"high":4190,"low":3965,"close":4145,"volume":158842,"rsi_14":49.85,"sma_20":3948.75,"sma_60":4763.17,"sma_120":4999.46},{"date":"2026-08-27","open":4195,"high":4300,"low":4060,"close":4215,"volume":332155,"rsi_14":56.44,"sma_20":4002.75,"sma_60":4765.67,"sma_120":5010.75},{"date":"2026-08-28","open":4220,"high":4270,"low":4100,"close":4115,"volume":134546,"rsi_14":44.71,"sma_20":4059.25,"sma_60":4771.25,"sma_120":5017.88},{"date":"2026-08-31","open":4195,"high":4460,"low":4000,"close":4460,"volume":380737,"rsi_14":51.93,"sma_20":4120.0,"sma_60":4763.75,"sma_120":5028.25},{"date":"2026-09-01","open":4500,"high":4500,"low":4145,"close":4215,"volume":290872,"rsi_14":49.72,"sma_20":4164.75,"sma_60":4735.5,"sma_120":5038.83},{"date":"2026-09-02","open":4170,"high":4170,"low":4002,"close":4030,"volume":224995,"rsi_14":44.7,"sma_20":4168.0,"sma_60":4690.17,"sma_120":5040.54},{"date":"2026-09-03","open":4090,"high":4100,"low":3925,"close":3940,"volume":180075,"rsi_14":40.82,"sma_20":4157.5,"sma_60":4629.17,"sma_120":5036.75},{"date":"2026-09-04","open":3960,"high":4085,"low":3955,"close":4055,"volume":93281,"rsi_14":46.68,"sma_20":4160.0,"sma_60":4578.75,"sma_120":5029.71},{"date":"2026-09-07","open":4090,"high":4255,"low":4055,"close":4175,"volume":224066,"rsi_14":47.49,"sma_20":4155.25,"sma_60":4501.83,"sma_120":5019.17},{"date":"2026-09-08","open":4140,"high":4435,"low":4130,"close":4220,"volume":401171,"rsi_14":55.77,"sma_20":4146.5,"sma_60":4443.83,"sma_120":5008.92},{"date":"2026-09-09","open":4340,"high":5270,"low":4280,"close":4815,"volume":2557117,"rsi_14":65.57,"sma_20":4176.0,"sma_60":4402.42,"sma_120":5006.29},{"date":"2026-09-10","open":4830,"high":4850,"low":4575,"close":4685,"volume":405273,"rsi_14":66.59,"sma_20":4198.5,"sma_60":4366.67,"sma_120":5003.92},{"date":"2026-09-11","open":4590,"high":4790,"low":4470,"close":4470,"volume":434735,"rsi_14":59.71,"sma_20":4207.0,"sma_60":4321.33,"sma_120":5002.79},{"date":"2026-09-14","open":4455,"high":4815,"low":4305,"close":4625,"volume":892392,"rsi_14":61.09,"sma_20":4229.0,"sma_60":4291.75,"sma_120":5005.46},{"date":"2026-09-15","open":4600,"high":4620,"low":4340,"close":4460,"volume":610471,"rsi_14":56.12,"sma_20":4238.25,"sma_60":4254.58,"sma_120":5009.33},{"date":"2026-09-16","open":4495,"high":5620,"low":4450,"close":4825,"volume":4587446,"rsi_14":60.63,"sma_20":4278.75,"sma_60":4229.83,"sma_120":5014.08},{"date":"2026-09-17","open":4895,"high":5230,"low":4785,"close":4940,"volume":1703595,"rsi_14":64.3,"sma_20":4320.5,"sma_60":4221.0,"sma_120":5013.42},{"date":"2026-09-18","open":4955,"high":5290,"low":4880,"close":5130,"volume":1492558,"rsi_14":62.27,"sma_20":4380.0,"sma_60":4208.17,"sma_120":5016.67},{"date":"2026-09-21","open":5150,"high":5890,"low":5070,"close":5450,"volume":2422651,"rsi_14":72.01,"sma_20":4452.25,"sma_60":4209.83,"sma_120":5019.33},{"date":"2026-09-22","open":5430,"high":5790,"low":5060,"close":5210,"volume":1199475,"rsi_14":70.63,"sma_20":4509.0,"sma_60":4216.0,"sma_120":5015.25},{"date":"2026-09-23","open":5250,"high":5405,"low":5160,"close":5290,"volume":701939,"rsi_14":73.68,"sma_20":4566.25,"sma_60":4224.5,"sma_120":5018.21},{"date":"2026-09-28","open":5290,"high":5460,"low":5090,"close":5090,"volume":421117,"rsi_14":67.63,"sma_20":4610.0,"sma_60":4230.0,"sma_120":5011.46},{"date":"2026-09-29","open":5070,"high":5250,"low":5040,"close":5200,"volume":221744,"rsi_14":67.52,"sma_20":4664.25,"sma_60":4236.92,"sma_120":5009.79},{"date":"2026-09-30","open":5270,"high":5390,"low":5110,"close":5190,"volume":445380,"rsi_14":66.78,"sma_20":4700.75,"sma_60":4249.92,"sma_120":5008.54},{"date":"2026-10-01","open":5200,"high":5300,"low":5060,"close":5270,"volume":290340,"rsi_14":59.58,"sma_20":4753.5,"sma_60":4265.75,"sma_120":5006.29},{"date":"2026-10-02","open":5360,"high":5800,"low":5360,"close":5730,"volume":1692863,"rsi_14":69.32,"sma_20":4838.5,"sma_60":4291.83,"sma_120":5011.54},{"date":"2026-10-06","open":5730,"high":5870,"low":5550,"close":5800,"volume":841484,"rsi_14":75.98,"sma_20":4931.5,"sma_60":4321.83,"sma_120":5016.54},{"date":"2026-10-07","open":5770,"high":6050,"low":5210,"close":5290,"volume":911704,"rsi_14":61.41,"sma_20":4993.25,"sma_60":4347.08,"sma_120":5020.33},{"date":"2026-10-08","open":5300,"high":5320,"low":5040,"close":5210,"volume":362215,"rsi_14":63.25,"sma_20":5045.0,"sma_60":4352.17,"sma_120":5015.5},{"date":"2026-10-12","open":5250,"high":5290,"low":4730,"close":4785,"volume":363868,"rsi_14":49.31,"sma_20":5073.25,"sma_60":4350.92,"sma_120":4992.71},{"date":"2026-10-13","open":4605,"high":4745,"low":4300,"close":4660,"volume":333849,"rsi_14":45.17,"sma_20":5065.5,"sma_60":4358.42,"sma_120":4963.79},{"date":"2026-10-14","open":4585,"high":4855,"low":4455,"close":4710,"volume":382791,"rsi_14":42.39,"sma_20":5066.75,"sma_60":4367.92,"sma_120":4933.04},{"date":"2026-10-15","open":4400,"high":4405,"low":4080,"close":4085,"volume":280840,"rsi_14":27.73,"sma_20":5047.5,"sma_60":4364.83,"sma_120":4897.08},{"date":"2026-10-16","open":4235,"high":4520,"low":4200,"close":4460,"volume":179612,"rsi_14":38.28,"sma_20":5039.25,"sma_60":4371.58,"sma_120":4874.5},{"date":"2026-10-19","open":4205,"high":4660,"low":4160,"close":4565,"volume":171251,"rsi_14":38.76,"sma_20":5044.5,"sma_60":4383.42,"sma_120":4857.79},{"date":"2026-10-20","open":4540,"high":4540,"low":4200,"close":4225,"volume":158856,"rsi_14":37.15,"sma_20":5014.5,"sma_60":4389.83,"sma_120":4840.5},{"date":"2026-10-21","open":4310,"high":4540,"low":4280,"close":4360,"volume":136061,"rsi_14":37.61,"sma_20":4985.5,"sma_60":4397.67,"sma_120":4826.33},{"date":"2026-10-22","open":4360,"high":4375,"low":4080,"close":4100,"volume":153081,"rsi_14":35.03,"sma_20":4934.0,"sma_60":4397.5,"sma_120":4814.08},{"date":"2026-10-23","open":3895,"high":4155,"low":3666,"close":4155,"volume":196990}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":20.240000000000002,"pbr":6.05,"per":205.29,"roa":0.38,"roe":0.54,"grade":"C","comment":"PER 202.08배, ROE 0.54%","revenue":18609691734.0,"analysis":"PER 202.1배입니다. ROE 0.5%입니다. 시가총액 1252.12억. 매출 186.10억, 영업이익 10.97억.","eps_basis":"TTM","debt_ratio":0.42569943126579723,"market_cap":127202013465,"net_income":640306453.0,"total_debt":8955392960.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.11,"total_assets":29992284960.0,"total_equity":21036892000.0,"profit_margin":3.44,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1096960600.0,"operating_margin":5.89,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4155.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-09-03","close":3241.0},{"date":"2021-09-06","close":2885.0},{"date":"2021-09-07","close":2760.0},{"date":"2021-09-08","close":2597.0},{"date":"2021-09-09","close":2587.0},{"date":"2021-09-10","close":2573.0},{"date":"2021-09-13","close":2380.0},{"date":"2021-09-14","close":2376.0},{"date":"2021-09-15","close":2539.0},{"date":"2021-09-16","close":2380.0},{"date":"2021-09-17","close":2275.0},{"date":"2021-09-23","close":2231.0},{"date":"2021-09-24","close":2193.0},{"date":"2021-09-27","close":2183.0},{"date":"2021-09-28","close":2159.0},{"date":"2021-09-29","close":2126.0},{"date":"2021-09-30","close":2102.0},{"date":"2021-10-01","close":2150.0},{"date":"2021-10-05","close":2092.0},{"date":"2021-10-06","close":2068.0},{"date":"2021-10-07","close":2077.0},{"date":"2021-10-08","close":2058.0},{"date":"2021-10-12","close":2058.0},{"date":"2021-10-13","close":2164.0},{"date":"2021-10-14","close":2169.0},{"date":"2021-10-15","close":2135.0},{"date":"2021-10-18","close":2140.0},{"date":"2021-10-19","close":2121.0},{"date":"2021-10-20","close":2121.0},{"date":"2021-10-21","close":2135.0},{"date":"2021-10-22","close":2126.0},{"date":"2021-10-25","close":2126.0},{"date":"2021-10-26","close":2126.0},{"date":"2021-10-27","close":2126.0},{"date":"2021-10-28","close":2121.0},{"date":"2021-10-29","close":2102.0},{"date":"2021-11-01","close":2121.0},{"date":"2021-11-02","close":2121.0},{"date":"2021-11-03","close":2106.0},{"date":"2021-11-04","close":2116.0},{"date":"2021-11-05","close":2106.0},{"date":"2021-11-08","close":2092.0},{"date":"2021-11-09","close":2087.0},{"date":"2021-11-10","close":2073.0},{"date":"2021-11-11","close":2082.0},{"date":"2021-11-12","close":2082.0},{"date":"2021-11-15","close":2082.0},{"date":"2021-11-16","close":2092.0},{"date":"2021-11-17","close":2073.0},{"date":"2021-11-18","close":2068.0},{"date":"2021-11-19","close":2049.0},{"date":"2021-11-22","close":2188.0},{"date":"2021-11-23","close":2159.0},{"date":"2021-11-24","close":2102.0},{"date":"2021-11-25","close":2092.0},{"date":"2021-11-26","close":2097.0},{"date":"2021-11-29","close":2068.0},{"date":"2021-11-30","close":2068.0},{"date":"2021-12-01","close":2073.0},{"date":"2021-12-02","close":2082.0},{"date":"2021-12-03","close":2068.0},{"date":"2021-12-06","close":2087.0},{"date":"2021-12-07","close":2092.0},{"date":"2021-12-08","close":2087.0},{"date":"2021-12-09","close":2063.0},{"date":"2021-12-10","close":2077.0},{"date":"2021-12-13","close":2058.0},{"date":"2021-12-14","close":2063.0},{"date":"2021-12-15","close":2058.0},{"date":"2021-12-16","close":2077.0},{"date":"2021-12-17","close":2073.0},{"date":"2021-12-20","close":2073.0},{"date":"2021-12-21","close":2073.0},{"date":"2021-12-22","close":2058.0},{"date":"2021-12-23","close":2058.0},{"date":"2021-12-24","close":2058.0},{"date":"2021-12-27","close":2058.0},{"date":"2021-12-28","close":2044.0},{"date":"2021-12-29","close":2049.0},{"date":"2021-12-30","close":2053.0},{"date":"2022-01-03","close":2082.0},{"date":"2022-01-04","close":2126.0},{"date":"2022-01-05","close":2097.0},{"date":"2022-01-06","close":2087.0},{"date":"2022-01-07","close":2087.0},{"date":"2022-01-10","close":2097.0},{"date":"2022-01-11","close":2102.0},{"date":"2022-01-12","close":2097.0},{"date":"2022-01-13","close":2087.0},{"date":"2022-01-14","close":2087.0},{"date":"2022-01-17","close":2077.0},{"date":"2022-01-18","close":2068.0},{"date":"2022-01-19","close":2063.0},{"date":"2022-01-20","close":2073.0},{"date":"2022-01-21","close":2073.0},{"date":"2022-01-24","close":2068.0},{"date":"2022-01-25","close":2068.0},{"date":"2022-01-26","close":2063.0},{"date":"2022-01-27","close":2053.0},{"date":"2022-01-28","close":2063.0},{"date":"2022-02-03","close":2097.0},{"date":"2022-02-04","close":2092.0},{"date":"2022-02-07","close":2140.0},{"date":"2022-02-08","close":2135.0},{"date":"2022-02-09","close":2145.0},{"date":"2022-02-10","close":2145.0},{"date":"2022-02-11","close":2169.0},{"date":"2022-02-14","close":2150.0},{"date":"2022-02-15","close":2126.0},{"date":"2022-02-16","close":2188.0},{"date":"2022-02-17","close":2188.0},{"date":"2022-02-18","close":2077.0},{"date":"2022-02-21","close":2082.0},{"date":"2022-02-22","close":2063.0},{"date":"2022-02-23","close":2058.0},{"date":"2022-02-24","close":2073.0},{"date":"2022-02-25","close":2077.0},{"date":"2022-02-28","close":2073.0},{"date":"2022-03-02","close":2073.0},{"date":"2022-03-03","close":2068.0},{"date":"2022-03-04","close":2058.0},{"date":"2022-03-07","close":2049.0},{"date":"2022-03-08","close":2049.0},{"date":"2022-03-10","close":2068.0},{"date":"2022-03-11","close":2068.0},{"date":"2022-03-14","close":2063.0},{"date":"2022-03-15","close":2068.0},{"date":"2022-03-16","close":2068.0},{"date":"2022-03-17","close":2077.0},{"date":"2022-03-18","close":2068.0},{"date":"2022-03-21","close":2063.0},{"date":"2022-03-22","close":2087.0},{"date":"2022-03-23","close":2092.0},{"date":"2022-03-24","close":2087.0},{"date":"2022-03-25","close":2092.0},{"date":"2022-03-28","close":2102.0},{"date":"2022-03-29","close":2102.0},{"date":"2022-03-30","close":2097.0},{"date":"2022-03-31","close":2092.0},{"date":"2022-04-01","close":2097.0},{"date":"2022-04-04","close":2116.0},{"date":"2022-04-05","close":2126.0},{"date":"2022-04-06","close":2145.0},{"date":"2022-04-07","close":2121.0},{"date":"2022-04-08","close":2145.0},{"date":"2022-04-11","close":2164.0},{"date":"2022-04-12","close":2169.0},{"date":"2022-04-13","close":2169.0},{"date":"2022-04-14","close":2145.0},{"date":"2022-04-15","close":2154.0},{"date":"2022-04-18","close":2174.0},{"date":"2022-04-19","close":2174.0},{"date":"2022-04-20","close":2164.0},{"date":"2022-04-21","close":2164.0},{"date":"2022-04-22","close":2174.0},{"date":"2022-04-25","close":2193.0},{"date":"2022-04-26","close":2193.0},{"date":"2022-04-27","close":2198.0},{"date":"2022-04-28","close":2193.0},{"date":"2022-04-29","close":2198.0},{"date":"2022-05-02","close":2212.0},{"date":"2022-05-03","close":2212.0},{"date":"2022-05-04","close":2212.0},{"date":"2022-05-06","close":2217.0},{"date":"2022-05-09","close":2193.0},{"date":"2022-05-10","close":2178.0},{"date":"2022-05-11","close":2178.0},{"date":"2022-05-12","close":2188.0},{"date":"2022-05-13","close":2217.0},{"date":"2022-05-16","close":2222.0},{"date":"2022-05-17","close":2231.0},{"date":"2022-05-18","close":2222.0},{"date":"2022-05-19","close":2222.0},{"date":"2022-05-20","close":2246.0},{"date":"2022-05-23","close":2255.0},{"date":"2022-05-24","close":2260.0},{"date":"2022-05-25","close":2265.0},{"date":"2022-05-26","close":2279.0},{"date":"2022-05-27","close":2294.0},{"date":"2022-05-30","close":2289.0},{"date":"2022-05-31","close":2284.0},{"date":"2022-06-02","close":2318.0},{"date":"2022-06-03","close":2332.0},{"date":"2022-06-07","close":2347.0},{"date":"2022-06-08","close":2356.0},{"date":"2022-06-09","close":2352.0},{"date":"2022-06-10","close":2347.0},{"date":"2022-06-13","close":2313.0},{"date":"2022-06-14","close":2270.0},{"date":"2022-06-15","close":2289.0},{"date":"2022-06-16","close":2289.0},{"date":"2022-06-17","close":2289.0},{"date":"2022-06-20","close":2236.0},{"date":"2022-06-21","close":2241.0},{"date":"2022-06-22","close":2169.0},{"date":"2022-06-23","close":2140.0},{"date":"2022-06-24","close":2140.0},{"date":"2022-06-27","close":2140.0},{"date":"2022-06-28","close":2140.0},{"date":"2022-06-29","close":2140.0},{"date":"2022-06-30","close":2140.0},{"date":"2022-07-01","close":2140.0},{"date":"2022-07-04","close":2140.0},{"date":"2022-07-05","close":2140.0},{"date":"2022-07-06","close":2140.0},{"date":"2022-07-07","close":2140.0},{"date":"2022-07-08","close":2140.0},{"date":"2022-07-11","close":2140.0},{"date":"2022-07-12","close":2140.0},{"date":"2022-07-13","close":2140.0},{"date":"2022-07-14","close":2140.0},{"date":"2022-07-15","close":2140.0},{"date":"2022-07-18","close":2140.0},{"date":"2022-07-19","close":2140.0},{"date":"2022-07-20","close":2140.0},{"date":"2022-07-21","close":2140.0},{"date":"2022-07-22","close":2140.0},{"date":"2022-07-25","close":2140.0},{"date":"2022-07-26","close":2140.0},{"date":"2022-07-27","close":2140.0},{"date":"2022-07-28","close":2140.0},{"date":"2022-07-29","close":2140.0},{"date":"2022-08-01","close":2140.0},{"date":"2022-08-02","close":2140.0},{"date":"2022-08-03","close":2140.0},{"date":"2022-08-04","close":2140.0},{"date":"2022-08-05","close":2140.0},{"date":"2022-08-08","close":2140.0},{"date":"2022-08-09","close":2140.0},{"date":"2022-08-10","close":2140.0},{"date":"2022-08-11","close":2140.0},{"date":"2022-08-12","close":2140.0},{"date":"2022-08-16","close":2140.0},{"date":"2022-08-17","close":2140.0},{"date":"2022-08-18","close":2140.0},{"date":"2022-08-19","close":2140.0},{"date":"2022-08-22","close":2140.0},{"date":"2022-08-23","close":2140.0},{"date":"2022-08-24","close":2140.0},{"date":"2022-08-25","close":2140.0},{"date":"2022-08-26","close":2140.0},{"date":"2022-08-29","close":2140.0},{"date":"2022-08-30","close":2140.0},{"date":"2022-08-31","close":2140.0},{"date":"2022-09-01","close":2140.0},{"date":"2022-09-02","close":2140.0},{"date":"2022-09-05","close":2140.0},{"date":"2022-09-06","close":2140.0},{"date":"2022-09-07","close":2140.0},{"date":"2022-09-08","close":2140.0},{"date":"2022-09-13","close":2140.0},{"date":"2022-09-14","close":2140.0},{"date":"2022-09-15","close":2140.0},{"date":"2022-09-16","close":2140.0},{"date":"2022-09-19","close":2140.0},{"date":"2022-09-20","close":2140.0},{"date":"2022-09-21","close":2140.0},{"date":"2022-09-22","close":2140.0},{"date":"2022-09-23","close":2140.0},{"date":"2022-09-26","close":2140.0},{"date":"2022-09-27","close":2140.0},{"date":"2022-09-28","close":2140.0},{"date":"2022-09-29","close":2140.0},{"date":"2022-09-30","close":2140.0},{"date":"2022-10-04","close":2140.0},{"date":"2022-10-05","close":2140.0},{"date":"2022-10-06","close":2140.0},{"date":"2022-10-07","close":2140.0},{"date":"2022-10-11","close":2140.0},{"date":"2022-10-12","close":2140.0},{"date":"2022-10-13","close":2140.0},{"date":"2022-10-14","close":2140.0},{"date":"2022-10-17","close":2140.0},{"date":"2022-10-18","close":2140.0},{"date":"2022-10-19","close":2140.0},{"date":"2022-10-20","close":2140.0},{"date":"2022-10-21","close":2140.0},{"date":"2022-10-24","close":2140.0},{"date":"2022-10-25","close":2140.0},{"date":"2022-10-26","close":2140.0},{"date":"2022-10-27","close":2140.0},{"date":"2022-10-28","close":2255.0},{"date":"2022-10-31","close":2255.0},{"date":"2022-11-01","close":2410.0},{"date":"2022-11-02","close":2515.0},{"date":"2022-11-03","close":2460.0},{"date":"2022-11-04","close":2335.0},{"date":"2022-11-07","close":2310.0},{"date":"2022-11-08","close":2300.0},{"date":"2022-11-09","close":2295.0},{"date":"2022-11-10","close":2320.0},{"date":"2022-11-11","close":2325.0},{"date":"2022-11-14","close":2460.0},{"date":"2022-11-15","close":3090.0},{"date":"2022-11-16","close":2800.0},{"date":"2022-11-17","close":2755.0},{"date":"2022-11-18","close":2490.0},{"date":"2022-11-21","close":2345.0},{"date":"2022-11-22","close":2375.0},{"date":"2022-11-23","close":2350.0},{"date":"2022-11-24","close":2270.0},{"date":"2022-11-25","close":2395.0},{"date":"2022-11-28","close":2385.0},{"date":"2022-11-29","close":2305.0},{"date":"2022-11-30","close":2305.0},{"date":"2022-12-01","close":2405.0},{"date":"2022-12-02","close":2325.0},{"date":"2022-12-05","close":2285.0},{"date":"2022-12-06","close":2300.0},{"date":"2022-12-07","close":2115.0},{"date":"2022-12-08","close":2250.0},{"date":"2022-12-09","close":2315.0},{"date":"2022-12-12","close":2385.0},{"date":"2022-12-13","close":2670.0},{"date":"2022-12-14","close":2540.0},{"date":"2022-12-15","close":2515.0},{"date":"2022-12-16","close":2440.0},{"date":"2022-12-19","close":2420.0},{"date":"2022-12-20","close":2440.0},{"date":"2022-12-21","close":2465.0},{"date":"2022-12-22","close":2410.0},{"date":"2022-12-23","close":2330.0},{"date":"2022-12-26","close":2260.0},{"date":"2022-12-27","close":2420.0},{"date":"2022-12-28","close":2315.0},{"date":"2022-12-29","close":2265.0},{"date":"2023-01-02","close":2295.0},{"date":"2023-01-03","close":2310.0},{"date":"2023-01-04","close":2345.0},{"date":"2023-01-05","close":2315.0},{"date":"2023-01-06","close":2310.0},{"date":"2023-01-09","close":2290.0},{"date":"2023-01-10","close":2300.0},{"date":"2023-01-11","close":2320.0},{"date":"2023-01-12","close":2320.0},{"date":"2023-01-13","close":2300.0},{"date":"2023-01-16","close":2285.0},{"date":"2023-01-17","close":2300.0},{"date":"2023-01-18","close":2280.0},{"date":"2023-01-19","close":2260.0},{"date":"2023-01-20","close":2285.0},{"date":"2023-01-25","close":2260.0},{"date":"2023-01-26","close":2285.0},{"date":"2023-01-27","close":2300.0},{"date":"2023-01-30","close":2385.0},{"date":"2023-01-31","close":2385.0},{"date":"2023-02-01","close":2370.0},{"date":"2023-02-02","close":2390.0},{"date":"2023-02-03","close":2480.0},{"date":"2023-02-06","close":2490.0},{"date":"2023-02-07","close":2490.0},{"date":"2023-02-08","close":2435.0},{"date":"2023-02-09","close":2350.0},{"date":"2023-02-10","close":2375.0},{"date":"2023-02-13","close":2410.0},{"date":"2023-02-14","close":3130.0},{"date":"2023-02-15","close":2830.0},{"date":"2023-02-16","close":2875.0},{"date":"2023-02-17","close":2610.0},{"date":"2023-02-20","close":2605.0},{"date":"2023-02-21","close":2600.0},{"date":"2023-02-22","close":2555.0},{"date":"2023-02-23","close":2480.0},{"date":"2023-02-24","close":2340.0},{"date":"2023-02-27","close":2315.0},{"date":"2023-02-28","close":2330.0},{"date":"2023-03-02","close":2360.0},{"date":"2023-03-03","close":2305.0},{"date":"2023-03-06","close":2355.0},{"date":"2023-03-07","close":2265.0},{"date":"2023-03-08","close":2180.0},{"date":"2023-03-09","close":2170.0},{"date":"2023-03-10","close":2190.0},{"date":"2023-03-13","close":2105.0},{"date":"2023-03-14","close":1964.0},{"date":"2023-03-15","close":1996.0},{"date":"2023-03-16","close":1911.0},{"date":"2023-03-17","close":1972.0},{"date":"2023-03-20","close":2035.0},{"date":"2023-03-21","close":2045.0},{"date":"2023-03-22","close":2065.0},{"date":"2023-03-23","close":2160.0},{"date":"2023-03-24","close":2290.0},{"date":"2023-03-27","close":2240.0},{"date":"2023-03-28","close":2165.0},{"date":"2023-03-29","close":2095.0},{"date":"2023-03-30","close":2085.0},{"date":"2023-03-31","close":2030.0},{"date":"2023-04-03","close":2000.0},{"date":"2023-04-04","close":2150.0},{"date":"2023-04-05","close":2100.0},{"date":"2023-04-06","close":2055.0},{"date":"2023-04-07","close":2020.0},{"date":"2023-04-10","close":1955.0},{"date":"2023-04-11","close":1973.0},{"date":"2023-04-12","close":2075.0},{"date":"2023-04-13","close":2060.0},{"date":"2023-04-14","close":2000.0},{"date":"2023-04-17","close":2000.0},{"date":"2023-04-18","close":1988.0},{"date":"2023-04-19","close":1978.0},{"date":"2023-04-20","close":1937.0},{"date":"2023-04-21","close":1923.0},{"date":"2023-04-24","close":1893.0},{"date":"2023-04-25","close":1820.0},{"date":"2023-04-26","close":1818.0},{"date":"2023-04-27","close":1763.0},{"date":"2023-04-28","close":1756.0},{"date":"2023-05-02","close":1959.0},{"date":"2023-05-03","close":2545.0},{"date":"2023-05-04","close":3305.0},{"date":"2023-05-08","close":2800.0},{"date":"2023-05-09","close":3640.0},{"date":"2023-05-10","close":3310.0},{"date":"2023-05-11","close":3050.0},{"date":"2023-05-12","close":2955.0},{"date":"2023-05-15","close":2985.0},{"date":"2023-05-16","close":2815.0},{"date":"2023-05-17","close":2915.0},{"date":"2023-05-18","close":3195.0},{"date":"2023-05-19","close":3170.0},{"date":"2023-05-22","close":3290.0},{"date":"2023-05-23","close":3040.0},{"date":"2023-05-24","close":2850.0},{"date":"2023-05-25","close":3705.0},{"date":"2023-05-26","close":4375.0},{"date":"2023-05-30","close":3900.0},{"date":"2023-05-31","close":3840.0},{"date":"2023-06-01","close":3920.0},{"date":"2023-06-02","close":3915.0},{"date":"2023-06-05","close":4050.0},{"date":"2023-06-07","close":3925.0},{"date":"2023-06-08","close":4200.0},{"date":"2023-06-09","close":4030.0},{"date":"2023-06-12","close":4200.0},{"date":"2023-06-13","close":4455.0},{"date":"2023-06-14","close":4220.0},{"date":"2023-06-15","close":3925.0},{"date":"2023-06-16","close":3940.0},{"date":"2023-06-19","close":3645.0},{"date":"2023-06-20","close":3560.0},{"date":"2023-06-21","close":3535.0},{"date":"2023-06-22","close":3415.0},{"date":"2023-06-23","close":3475.0},{"date":"2023-06-26","close":3365.0},{"date":"2023-06-27","close":3570.0},{"date":"2023-06-28","close":3565.0},{"date":"2023-06-29","close":3440.0},{"date":"2023-06-30","close":3315.0},{"date":"2023-07-03","close":3300.0},{"date":"2023-07-04","close":3075.0},{"date":"2023-07-05","close":3095.0},{"date":"2023-07-06","close":3010.0},{"date":"2023-07-07","close":2840.0},{"date":"2023-07-10","close":2800.0},{"date":"2023-07-11","close":2875.0},{"date":"2023-07-12","close":2890.0},{"date":"2023-07-13","close":2905.0},{"date":"2023-07-14","close":2770.0},{"date":"2023-07-17","close":2805.0},{"date":"2023-07-18","close":2770.0},{"date":"2023-07-19","close":2920.0},{"date":"2023-07-20","close":2845.0},{"date":"2023-07-21","close":2880.0},{"date":"2023-07-24","close":2730.0},{"date":"2023-07-25","close":2450.0},{"date":"2023-07-26","close":2305.0},{"date":"2023-07-27","close":2440.0},{"date":"2023-07-28","close":2465.0},{"date":"2023-07-31","close":2570.0},{"date":"2023-08-01","close":2485.0},{"date":"2023-08-02","close":2405.0},{"date":"2023-08-03","close":2305.0},{"date":"2023-08-04","close":2340.0},{"date":"2023-08-07","close":2330.0},{"date":"2023-08-08","close":2220.0},{"date":"2023-08-09","close":2380.0},{"date":"2023-08-10","close":2250.0},{"date":"2023-08-11","close":2270.0},{"date":"2023-08-14","close":2215.0},{"date":"2023-08-16","close":2140.0},{"date":"2023-08-17","close":2280.0},{"date":"2023-08-18","close":2160.0},{"date":"2023-08-21","close":2190.0},{"date":"2023-08-22","close":2115.0},{"date":"2023-08-23","close":2270.0},{"date":"2023-08-24","close":2170.0},{"date":"2023-08-25","close":2160.0},{"date":"2023-08-28","close":2260.0},{"date":"2023-08-29","close":2385.0},{"date":"2023-08-30","close":3100.0},{"date":"2023-08-31","close":2690.0},{"date":"2023-09-01","close":2715.0},{"date":"2023-09-04","close":2670.0},{"date":"2023-09-05","close":2650.0},{"date":"2023-09-06","close":2555.0},{"date":"2023-09-07","close":2505.0},{"date":"2023-09-08","close":2555.0},{"date":"2023-09-11","close":2590.0},{"date":"2023-09-12","close":2840.0},{"date":"2023-09-13","close":3300.0},{"date":"2023-09-14","close":3220.0},{"date":"2023-09-15","close":3055.0},{"date":"2023-09-18","close":2955.0},{"date":"2023-09-19","close":2910.0},{"date":"2023-09-20","close":3620.0},{"date":"2023-09-21","close":3160.0},{"date":"2023-09-22","close":3525.0},{"date":"2023-09-25","close":3435.0},{"date":"2023-09-26","close":3470.0},{"date":"2023-09-27","close":3520.0},{"date":"2023-10-04","close":3175.0},{"date":"2023-10-05","close":3750.0},{"date":"2023-10-06","close":3675.0},{"date":"2023-10-10","close":3390.0},{"date":"2023-10-11","close":3540.0},{"date":"2023-10-12","close":3615.0},{"date":"2023-10-13","close":3420.0},{"date":"2023-10-16","close":3125.0},{"date":"2023-10-17","close":3130.0},{"date":"2023-10-18","close":3055.0},{"date":"2023-10-19","close":2850.0},{"date":"2023-10-20","close":2670.0},{"date":"2023-10-23","close":2635.0},{"date":"2023-10-24","close":2730.0},{"date":"2023-10-25","close":2605.0},{"date":"2023-10-26","close":2440.0},{"date":"2023-10-27","close":2385.0},{"date":"2023-10-30","close":2395.0},{"date":"2023-10-31","close":2285.0},{"date":"2023-11-01","close":2970.0},{"date":"2023-11-02","close":2955.0},{"date":"2023-11-03","close":3145.0},{"date":"2023-11-06","close":3000.0},{"date":"2023-11-07","close":2875.0},{"date":"2023-11-08","close":2810.0},{"date":"2023-11-09","close":2740.0},{"date":"2023-11-10","close":2615.0},{"date":"2023-11-13","close":2510.0},{"date":"2023-11-14","close":2645.0},{"date":"2023-11-15","close":2660.0},{"date":"2023-11-16","close":2790.0},{"date":"2023-11-17","close":2710.0},{"date":"2023-11-20","close":2740.0},{"date":"2023-11-21","close":2770.0},{"date":"2023-11-22","close":2680.0},{"date":"2023-11-23","close":2675.0},{"date":"2023-11-24","close":2830.0},{"date":"2023-11-27","close":2895.0},{"date":"2023-11-28","close":2850.0},{"date":"2023-11-29","close":2770.0},{"date":"2023-11-30","close":2790.0},{"date":"2023-12-01","close":2695.0},{"date":"2023-12-04","close":2575.0},{"date":"2023-12-05","close":2690.0},{"date":"2023-12-06","close":2590.0},{"date":"2023-12-07","close":2470.0},{"date":"2023-12-08","close":2530.0},{"date":"2023-12-11","close":2595.0},{"date":"2023-12-12","close":2530.0},{"date":"2023-12-13","close":2470.0},{"date":"2023-12-14","close":2455.0},{"date":"2023-12-15","close":2450.0},{"date":"2023-12-18","close":2545.0},{"date":"2023-12-19","close":2490.0},{"date":"2023-12-20","close":2480.0},{"date":"2023-12-21","close":2470.0},{"date":"2023-12-22","close":2480.0},{"date":"2023-12-26","close":2575.0},{"date":"2023-12-27","close":2690.0},{"date":"2023-12-28","close":2700.0},{"date":"2024-01-02","close":2710.0},{"date":"2024-01-03","close":2700.0},{"date":"2024-01-04","close":2615.0},{"date":"2024-01-05","close":2670.0},{"date":"2024-01-08","close":2650.0},{"date":"2024-01-09","close":2730.0},{"date":"2024-01-10","close":2675.0},{"date":"2024-01-11","close":2880.0},{"date":"2024-01-12","close":2800.0},{"date":"2024-01-15","close":2770.0},{"date":"2024-01-16","close":2685.0},{"date":"2024-01-17","close":2505.0},{"date":"2024-01-18","close":2490.0},{"date":"2024-01-19","close":2535.0},{"date":"2024-01-22","close":2580.0},{"date":"2024-01-23","close":2550.0},{"date":"2024-01-24","close":2305.0},{"date":"2024-01-25","close":2275.0},{"date":"2024-01-26","close":2305.0},{"date":"2024-01-29","close":2175.0},{"date":"2024-01-30","close":2195.0},{"date":"2024-01-31","close":2140.0},{"date":"2024-02-01","close":2145.0},{"date":"2024-02-02","close":2125.0},{"date":"2024-02-05","close":2100.0},{"date":"2024-02-06","close":2065.0},{"date":"2024-02-07","close":2105.0},{"date":"2024-02-08","close":2100.0},{"date":"2024-02-13","close":2240.0},{"date":"2024-02-14","close":2245.0},{"date":"2024-02-15","close":2270.0},{"date":"2024-02-16","close":2270.0},{"date":"2024-02-19","close":2260.0},{"date":"2024-02-20","close":2230.0},{"date":"2024-02-21","close":2175.0},{"date":"2024-02-22","close":2165.0},{"date":"2024-02-23","close":2130.0},{"date":"2024-02-26","close":2120.0},{"date":"2024-02-27","close":2110.0},{"date":"2024-02-28","close":2110.0},{"date":"2024-02-29","close":2080.0},{"date":"2024-03-04","close":2120.0},{"date":"2024-03-05","close":2035.0},{"date":"2024-03-06","close":2010.0},{"date":"2024-03-07","close":1963.0},{"date":"2024-03-08","close":1937.0},{"date":"2024-03-11","close":1945.0},{"date":"2024-03-12","close":1925.0},{"date":"2024-03-13","close":1910.0},{"date":"2024-03-14","close":1900.0},{"date":"2024-03-15","close":1905.0},{"date":"2024-03-18","close":2080.0},{"date":"2024-03-19","close":2000.0},{"date":"2024-03-20","close":2155.0},{"date":"2024-03-21","close":2195.0},{"date":"2024-03-22","close":2150.0},{"date":"2024-03-25","close":2085.0},{"date":"2024-03-26","close":2045.0},{"date":"2024-03-27","close":2045.0},{"date":"2024-03-28","close":2015.0},{"date":"2024-03-29","close":1993.0},{"date":"2024-04-01","close":2045.0},{"date":"2024-04-02","close":2060.0},{"date":"2024-04-03","close":1996.0},{"date":"2024-04-04","close":1960.0},{"date":"2024-04-05","close":1899.0},{"date":"2024-04-08","close":1915.0},{"date":"2024-04-09","close":1914.0},{"date":"2024-04-11","close":1901.0},{"date":"2024-04-12","close":1876.0},{"date":"2024-04-15","close":1848.0},{"date":"2024-04-16","close":1935.0},{"date":"2024-04-17","close":1945.0},{"date":"2024-04-18","close":1945.0},{"date":"2024-04-19","close":1896.0},{"date":"2024-04-22","close":1901.0},{"date":"2024-04-23","close":1895.0},{"date":"2024-04-24","close":2460.0},{"date":"2024-04-25","close":2380.0},{"date":"2024-04-26","close":2400.0},{"date":"2024-04-29","close":2495.0},{"date":"2024-04-30","close":2790.0},{"date":"2024-05-02","close":2795.0},{"date":"2024-05-03","close":2690.0},{"date":"2024-05-07","close":2625.0},{"date":"2024-05-08","close":3040.0},{"date":"2024-05-09","close":2935.0},{"date":"2024-05-10","close":2880.0},{"date":"2024-05-13","close":2680.0},{"date":"2024-05-14","close":2600.0},{"date":"2024-05-16","close":2600.0},{"date":"2024-05-17","close":2480.0},{"date":"2024-05-20","close":2460.0},{"date":"2024-05-21","close":2480.0},{"date":"2024-05-22","close":2535.0},{"date":"2024-05-23","close":2380.0},{"date":"2024-05-24","close":2400.0},{"date":"2024-05-27","close":2390.0},{"date":"2024-05-28","close":2505.0},{"date":"2024-05-29","close":2525.0},{"date":"2024-05-30","close":2625.0},{"date":"2024-05-31","close":2745.0},{"date":"2024-06-03","close":2845.0},{"date":"2024-06-04","close":2730.0},{"date":"2024-06-05","close":2685.0},{"date":"2024-06-07","close":2700.0},{"date":"2024-06-10","close":2705.0},{"date":"2024-06-11","close":2720.0},{"date":"2024-06-12","close":3535.0},{"date":"2024-06-13","close":3650.0},{"date":"2024-06-14","close":3430.0},{"date":"2024-06-17","close":3435.0},{"date":"2024-06-18","close":4460.0},{"date":"2024-06-19","close":3895.0},{"date":"2024-06-20","close":3680.0},{"date":"2024-06-21","close":3800.0},{"date":"2024-06-24","close":3930.0},{"date":"2024-06-25","close":3940.0},{"date":"2024-06-26","close":4810.0},{"date":"2024-06-27","close":4680.0},{"date":"2024-06-28","close":4600.0},{"date":"2024-07-01","close":4515.0},{"date":"2024-07-02","close":4270.0},{"date":"2024-07-03","close":4525.0},{"date":"2024-07-04","close":4335.0},{"date":"2024-07-05","close":4270.0},{"date":"2024-07-08","close":4425.0},{"date":"2024-07-09","close":4740.0},{"date":"2024-07-10","close":4795.0},{"date":"2024-07-11","close":4460.0},{"date":"2024-07-12","close":4180.0},{"date":"2024-07-15","close":4480.0},{"date":"2024-07-16","close":4190.0},{"date":"2024-07-17","close":3810.0},{"date":"2024-07-18","close":3680.0},{"date":"2024-07-19","close":3720.0},{"date":"2024-07-22","close":3740.0},{"date":"2024-07-23","close":3780.0},{"date":"2024-07-24","close":3785.0},{"date":"2024-07-25","close":3780.0},{"date":"2024-07-26","close":3880.0},{"date":"2024-07-29","close":3790.0},{"date":"2024-07-30","close":3645.0},{"date":"2024-07-31","close":3550.0},{"date":"2024-08-01","close":3570.0},{"date":"2024-08-02","close":3385.0},{"date":"2024-08-05","close":2990.0},{"date":"2024-08-06","close":3080.0},{"date":"2024-08-07","close":3150.0},{"date":"2024-08-08","close":3110.0},{"date":"2024-08-09","close":3360.0},{"date":"2024-08-12","close":3250.0},{"date":"2024-08-13","close":3070.0},{"date":"2024-08-14","close":3105.0},{"date":"2024-08-16","close":3225.0},{"date":"2024-08-19","close":3100.0},{"date":"2024-08-20","close":3225.0},{"date":"2024-08-21","close":3420.0},{"date":"2024-08-22","close":3375.0},{"date":"2024-08-23","close":3410.0},{"date":"2024-08-26","close":3220.0},{"date":"2024-08-27","close":3320.0},{"date":"2024-08-28","close":3585.0},{"date":"2024-08-29","close":3265.0},{"date":"2024-08-30","close":3335.0},{"date":"2024-09-02","close":3490.0},{"date":"2024-09-03","close":3495.0},{"date":"2024-09-04","close":3410.0},{"date":"2024-09-05","close":3685.0},{"date":"2024-09-06","close":3395.0},{"date":"2024-09-09","close":3290.0},{"date":"2024-09-10","close":3110.0},{"date":"2024-09-11","close":3135.0},{"date":"2024-09-12","close":3340.0},{"date":"2024-09-13","close":3520.0},{"date":"2024-09-19","close":3730.0},{"date":"2024-09-20","close":3655.0},{"date":"2024-09-23","close":3840.0},{"date":"2024-09-24","close":3750.0},{"date":"2024-09-25","close":3730.0},{"date":"2024-09-26","close":3930.0},{"date":"2024-09-27","close":3760.0},{"date":"2024-09-30","close":3875.0},{"date":"2024-10-02","close":4750.0},{"date":"2024-10-04","close":4760.0},{"date":"2024-10-07","close":4805.0},{"date":"2024-10-08","close":4515.0},{"date":"2024-10-10","close":4340.0},{"date":"2024-10-11","close":4050.0},{"date":"2024-10-14","close":3665.0},{"date":"2024-10-15","close":3460.0},{"date":"2024-10-16","close":3280.0},{"date":"2024-10-17","close":3200.0},{"date":"2024-10-18","close":3095.0},{"date":"2024-10-21","close":3070.0},{"date":"2024-10-22","close":2955.0},{"date":"2024-10-23","close":3065.0},{"date":"2024-10-24","close":3200.0},{"date":"2024-10-25","close":3030.0},{"date":"2024-10-28","close":3065.0},{"date":"2024-10-29","close":2985.0},{"date":"2024-10-30","close":2970.0},{"date":"2024-10-31","close":2870.0},{"date":"2024-11-01","close":2800.0},{"date":"2024-11-04","close":2865.0},{"date":"2024-11-05","close":2855.0},{"date":"2024-11-06","close":3495.0},{"date":"2024-11-07","close":3310.0},{"date":"2024-11-08","close":3470.0},{"date":"2024-11-11","close":3575.0},{"date":"2024-11-12","close":3580.0},{"date":"2024-11-13","close":3425.0},{"date":"2024-11-14","close":3265.0},{"date":"2024-11-15","close":3300.0},{"date":"2024-11-18","close":3750.0},{"date":"2024-11-19","close":3520.0},{"date":"2024-11-20","close":3550.0},{"date":"2024-11-21","close":3440.0},{"date":"2024-11-22","close":3380.0},{"date":"2024-11-25","close":3465.0},{"date":"2024-11-26","close":3535.0},{"date":"2024-11-27","close":3365.0},{"date":"2024-11-28","close":3340.0},{"date":"2024-11-29","close":3325.0},{"date":"2024-12-02","close":3520.0},{"date":"2024-12-03","close":3400.0},{"date":"2024-12-04","close":3265.0},{"date":"2024-12-05","close":3090.0},{"date":"2024-12-06","close":2995.0},{"date":"2024-12-09","close":2700.0},{"date":"2024-12-10","close":2940.0},{"date":"2024-12-11","close":3080.0},{"date":"2024-12-12","close":3075.0},{"date":"2024-12-13","close":3095.0},{"date":"2024-12-16","close":3230.0},{"date":"2024-12-17","close":3160.0},{"date":"2024-12-18","close":3290.0},{"date":"2024-12-19","close":3270.0},{"date":"2024-12-20","close":3050.0},{"date":"2024-12-23","close":3115.0},{"date":"2024-12-24","close":3050.0},{"date":"2024-12-26","close":3040.0},{"date":"2024-12-27","close":2975.0},{"date":"2024-12-30","close":3140.0},{"date":"2025-01-02","close":3230.0},{"date":"2025-01-03","close":3305.0},{"date":"2025-01-06","close":3305.0},{"date":"2025-01-07","close":3300.0},{"date":"2025-01-08","close":3300.0},{"date":"2025-01-09","close":3360.0},{"date":"2025-01-10","close":3225.0},{"date":"2025-01-13","close":3180.0},{"date":"2025-01-14","close":3215.0},{"date":"2025-01-15","close":3150.0},{"date":"2025-01-16","close":3285.0},{"date":"2025-01-17","close":3195.0},{"date":"2025-01-20","close":3175.0},{"date":"2025-01-21","close":3275.0},{"date":"2025-01-22","close":3160.0},{"date":"2025-01-23","close":3060.0},{"date":"2025-01-24","close":3065.0},{"date":"2025-01-31","close":3090.0},{"date":"2025-02-03","close":2895.0},{"date":"2025-02-04","close":2975.0},{"date":"2025-02-05","close":3050.0},{"date":"2025-02-06","close":3000.0},{"date":"2025-02-07","close":3040.0},{"date":"2025-02-10","close":3060.0},{"date":"2025-02-11","close":3015.0},{"date":"2025-02-12","close":2920.0},{"date":"2025-02-13","close":2930.0},{"date":"2025-02-14","close":2850.0},{"date":"2025-02-17","close":2900.0},{"date":"2025-02-18","close":2950.0},{"date":"2025-02-19","close":2910.0},{"date":"2025-02-20","close":2880.0},{"date":"2025-02-21","close":2880.0},{"date":"2025-02-24","close":2840.0},{"date":"2025-02-25","close":2880.0},{"date":"2025-02-26","close":2815.0},{"date":"2025-02-27","close":2730.0},{"date":"2025-02-28","close":2675.0},{"date":"2025-03-04","close":2635.0},{"date":"2025-03-05","close":2760.0},{"date":"2025-03-06","close":2635.0},{"date":"2025-03-07","close":2550.0},{"date":"2025-03-10","close":2580.0},{"date":"2025-03-11","close":2555.0},{"date":"2025-03-12","close":2530.0},{"date":"2025-03-13","close":2540.0},{"date":"2025-03-14","close":2540.0},{"date":"2025-03-17","close":2485.0},{"date":"2025-03-18","close":2495.0},{"date":"2025-03-19","close":2475.0},{"date":"2025-03-20","close":2430.0},{"date":"2025-03-21","close":2525.0},{"date":"2025-03-24","close":2510.0},{"date":"2025-03-25","close":2460.0},{"date":"2025-03-26","close":2475.0},{"date":"2025-03-27","close":2400.0},{"date":"2025-03-28","close":2370.0},{"date":"2025-03-31","close":2230.0},{"date":"2025-04-01","close":2450.0},{"date":"2025-04-02","close":2310.0},{"date":"2025-04-03","close":2335.0},{"date":"2025-04-04","close":2365.0},{"date":"2025-04-07","close":2155.0},{"date":"2025-04-08","close":2135.0},{"date":"2025-04-09","close":2090.0},{"date":"2025-04-10","close":2240.0},{"date":"2025-04-11","close":2335.0},{"date":"2025-04-14","close":2365.0},{"date":"2025-04-15","close":2410.0},{"date":"2025-04-16","close":2360.0},{"date":"2025-04-17","close":2430.0},{"date":"2025-04-18","close":2425.0},{"date":"2025-04-21","close":2445.0},{"date":"2025-04-22","close":2420.0},{"date":"2025-04-23","close":2485.0},{"date":"2025-04-24","close":2505.0},{"date":"2025-04-25","close":2520.0},{"date":"2025-04-28","close":2510.0},{"date":"2025-04-29","close":2470.0},{"date":"2025-04-30","close":2455.0},{"date":"2025-05-02","close":2455.0},{"date":"2025-05-07","close":2465.0},{"date":"2025-05-08","close":2565.0},{"date":"2025-05-09","close":2525.0},{"date":"2025-05-12","close":2630.0},{"date":"2025-05-13","close":2655.0},{"date":"2025-05-14","close":2645.0},{"date":"2025-05-15","close":2590.0},{"date":"2025-05-16","close":2550.0},{"date":"2025-05-19","close":2485.0},{"date":"2025-05-20","close":2470.0},{"date":"2025-05-21","close":2570.0},{"date":"2025-05-22","close":2450.0},{"date":"2025-05-23","close":2475.0},{"date":"2025-05-26","close":2525.0},{"date":"2025-05-27","close":2590.0},{"date":"2025-05-28","close":2560.0},{"date":"2025-05-29","close":2635.0},{"date":"2025-05-30","close":2620.0},{"date":"2025-06-02","close":2660.0},{"date":"2025-06-04","close":2595.0},{"date":"2025-06-05","close":2570.0},{"date":"2025-06-09","close":2405.0},{"date":"2025-06-10","close":2435.0},{"date":"2025-06-11","close":2760.0},{"date":"2025-06-12","close":2660.0},{"date":"2025-06-13","close":2630.0},{"date":"2025-06-16","close":2700.0},{"date":"2025-06-17","close":2650.0},{"date":"2025-06-18","close":2685.0},{"date":"2025-06-19","close":2700.0},{"date":"2025-06-20","close":2735.0},{"date":"2025-06-23","close":2700.0},{"date":"2025-06-24","close":2775.0},{"date":"2025-06-25","close":2690.0},{"date":"2025-06-26","close":2575.0},{"date":"2025-06-27","close":2595.0},{"date":"2025-06-30","close":2480.0},{"date":"2025-07-01","close":2530.0},{"date":"2025-07-02","close":2440.0},{"date":"2025-07-03","close":2495.0},{"date":"2025-07-04","close":2445.0},{"date":"2025-07-07","close":2420.0},{"date":"2025-07-08","close":2400.0},{"date":"2025-07-09","close":2410.0},{"date":"2025-07-10","close":2430.0},{"date":"2025-07-11","close":2490.0},{"date":"2025-07-14","close":2475.0},{"date":"2025-07-15","close":2455.0},{"date":"2025-07-16","close":2450.0},{"date":"2025-07-17","close":2410.0},{"date":"2025-07-18","close":2435.0},{"date":"2025-07-21","close":2540.0},{"date":"2025-07-22","close":2475.0},{"date":"2025-07-23","close":2470.0},{"date":"2025-07-24","close":2455.0},{"date":"2025-07-25","close":2410.0},{"date":"2025-07-28","close":2415.0},{"date":"2025-07-29","close":2395.0},{"date":"2025-07-30","close":2370.0},{"date":"2025-07-31","close":2385.0},{"date":"2025-08-01","close":2295.0},{"date":"2025-08-04","close":2350.0},{"date":"2025-08-05","close":2380.0},{"date":"2025-08-06","close":2390.0},{"date":"2025-08-07","close":2385.0},{"date":"2025-08-08","close":2380.0},{"date":"2025-08-11","close":2400.0},{"date":"2025-08-12","close":2365.0},{"date":"2025-08-13","close":2365.0},{"date":"2025-08-14","close":2380.0},{"date":"2025-08-18","close":2260.0},{"date":"2025-08-19","close":2250.0},{"date":"2025-08-20","close":2235.0},{"date":"2025-08-21","close":2200.0},{"date":"2025-08-22","close":2230.0},{"date":"2025-08-25","close":2270.0},{"date":"2025-08-26","close":2270.0},{"date":"2025-08-27","close":2220.0},{"date":"2025-08-28","close":2230.0},{"date":"2025-08-29","close":2195.0},{"date":"2025-09-01","close":2160.0},{"date":"2025-09-02","close":2150.0},{"date":"2025-09-03","close":2330.0},{"date":"2025-09-04","close":2390.0},{"date":"2025-09-05","close":2330.0},{"date":"2025-09-08","close":2340.0},{"date":"2025-09-09","close":2320.0},{"date":"2025-09-10","close":2430.0},{"date":"2025-09-11","close":2415.0},{"date":"2025-09-12","close":2410.0},{"date":"2025-09-15","close":2450.0},{"date":"2025-09-16","close":2425.0},{"date":"2025-09-17","close":2385.0},{"date":"2025-09-18","close":2420.0},{"date":"2025-09-19","close":2430.0},{"date":"2025-09-22","close":2415.0},{"date":"2025-09-23","close":2360.0},{"date":"2025-09-24","close":2380.0},{"date":"2025-09-25","close":2420.0},{"date":"2025-09-26","close":2295.0},{"date":"2025-09-29","close":2295.0},{"date":"2025-09-30","close":2255.0},{"date":"2025-10-01","close":2260.0},{"date":"2025-10-02","close":2270.0},{"date":"2025-10-10","close":2215.0},{"date":"2025-10-13","close":2165.0},{"date":"2025-10-14","close":2210.0},{"date":"2025-10-15","close":2280.0},{"date":"2025-10-16","close":2295.0},{"date":"2025-10-17","close":2240.0},{"date":"2025-10-20","close":2240.0},{"date":"2025-10-21","close":2235.0},{"date":"2025-10-22","close":2450.0},{"date":"2025-10-23","close":2400.0},{"date":"2025-10-24","close":2435.0},{"date":"2025-10-27","close":2440.0},{"date":"2025-10-28","close":2375.0},{"date":"2025-10-29","close":2445.0},{"date":"2025-10-30","close":2440.0},{"date":"2025-10-31","close":2505.0},{"date":"2025-11-03","close":2445.0},{"date":"2025-11-04","close":2375.0},{"date":"2025-11-05","close":2360.0},{"date":"2025-11-06","close":2360.0},{"date":"2025-11-07","close":2345.0},{"date":"2025-11-10","close":2370.0},{"date":"2025-11-11","close":2355.0},{"date":"2025-11-12","close":2405.0},{"date":"2025-11-13","close":2405.0},{"date":"2025-11-14","close":2360.0},{"date":"2025-11-17","close":2375.0},{"date":"2025-11-18","close":2450.0},{"date":"2025-11-19","close":2440.0},{"date":"2025-11-20","close":2440.0},{"date":"2025-11-21","close":2335.0},{"date":"2025-11-24","close":2365.0},{"date":"2025-11-25","close":2345.0},{"date":"2025-11-26","close":2415.0},{"date":"2025-11-27","close":2450.0},{"date":"2025-11-28","close":2460.0},{"date":"2025-12-01","close":2405.0},{"date":"2025-12-02","close":2430.0},{"date":"2025-12-03","close":2415.0},{"date":"2025-12-04","close":2480.0},{"date":"2025-12-05","close":2500.0},{"date":"2025-12-08","close":2570.0},{"date":"2025-12-09","close":2525.0},{"date":"2025-12-10","close":2595.0},{"date":"2025-12-11","close":2555.0},{"date":"2025-12-12","close":2600.0},{"date":"2025-12-15","close":2720.0},{"date":"2025-12-16","close":2660.0},{"date":"2025-12-17","close":2640.0},{"date":"2025-12-18","close":2500.0},{"date":"2025-12-19","close":2565.0},{"date":"2025-12-22","close":2635.0},{"date":"2025-12-23","close":2510.0},{"date":"2025-12-24","close":2580.0},{"date":"2025-12-26","close":2700.0},{"date":"2025-12-29","close":2690.0},{"date":"2025-12-30","close":2630.0},{"date":"2026-01-02","close":2735.0},{"date":"2026-01-05","close":2730.0},{"date":"2026-01-06","close":2770.0},{"date":"2026-01-07","close":2760.0},{"date":"2026-01-08","close":2720.0},{"date":"2026-01-09","close":2700.0},{"date":"2026-01-12","close":2670.0},{"date":"2026-01-13","close":2680.0},{"date":"2026-01-14","close":2645.0},{"date":"2026-01-15","close":2650.0},{"date":"2026-01-16","close":2585.0},{"date":"2026-01-19","close":2615.0},{"date":"2026-01-20","close":2615.0},{"date":"2026-01-21","close":2550.0},{"date":"2026-01-22","close":2545.0},{"date":"2026-01-23","close":2560.0},{"date":"2026-01-26","close":2605.0},{"date":"2026-01-27","close":2585.0},{"date":"2026-01-28","close":2540.0},{"date":"2026-01-29","close":2600.0},{"date":"2026-01-30","close":2515.0},{"date":"2026-02-02","close":2375.0},{"date":"2026-02-03","close":2430.0},{"date":"2026-02-04","close":2650.0},{"date":"2026-02-05","close":2615.0},{"date":"2026-02-06","close":2490.0},{"date":"2026-02-09","close":2855.0},{"date":"2026-02-10","close":2755.0},{"date":"2026-02-11","close":3040.0},{"date":"2026-02-12","close":3190.0},{"date":"2026-02-13","close":3005.0},{"date":"2026-02-19","close":2970.0},{"date":"2026-02-20","close":2915.0},{"date":"2026-02-23","close":2975.0},{"date":"2026-02-24","close":3080.0},{"date":"2026-02-25","close":3270.0},{"date":"2026-02-26","close":3250.0},{"date":"2026-02-27","close":3115.0},{"date":"2026-03-03","close":3345.0},{"date":"2026-03-04","close":2860.0},{"date":"2026-03-05","close":3260.0},{"date":"2026-03-06","close":3215.0},{"date":"2026-03-09","close":2945.0},{"date":"2026-03-10","close":3825.0},{"date":"2026-03-11","close":4395.0},{"date":"2026-03-12","close":4900.0},{"date":"2026-03-13","close":5440.0},{"date":"2026-03-16","close":5450.0},{"date":"2026-03-17","close":5130.0},{"date":"2026-03-18","close":4970.0},{"date":"2026-03-19","close":4605.0},{"date":"2026-03-20","close":4305.0},{"date":"2026-03-23","close":3995.0},{"date":"2026-03-24","close":4255.0},{"date":"2026-03-25","close":5020.0},{"date":"2026-03-26","close":4740.0},{"date":"2026-03-27","close":4740.0},{"date":"2026-03-30","close":5700.0},{"date":"2026-03-31","close":4935.0},{"date":"2026-04-01","close":5940.0},{"date":"2026-04-02","close":5400.0},{"date":"2026-04-03","close":5340.0},{"date":"2026-04-06","close":5540.0},{"date":"2026-04-07","close":5100.0},{"date":"2026-04-08","close":5200.0},{"date":"2026-04-09","close":4835.0},{"date":"2026-04-10","close":5790.0},{"date":"2026-04-13","close":7520.0},{"date":"2026-04-14","close":8130.0},{"date":"2026-04-15","close":8400.0},{"date":"2026-04-16","close":8400.0},{"date":"2026-04-17","close":7170.0},{"date":"2026-04-20","close":6570.0},{"date":"2026-04-21","close":6300.0},{"date":"2026-04-22","close":6060.0},{"date":"2026-04-23","close":5570.0},{"date":"2026-04-24","close":5400.0},{"date":"2026-04-27","close":5560.0},{"date":"2026-04-28","close":5190.0},{"date":"2026-04-29","close":5250.0},{"date":"2026-04-30","close":5210.0},{"date":"2026-05-04","close":5470.0},{"date":"2026-05-06","close":5220.0},{"date":"2026-05-07","close":5160.0},{"date":"2026-05-08","close":5320.0},{"date":"2026-05-11","close":5900.0},{"date":"2026-05-12","close":5400.0},{"date":"2026-05-13","close":5940.0},{"date":"2026-05-14","close":5460.0},{"date":"2026-05-15","close":4900.0},{"date":"2026-05-18","close":4415.0},{"date":"2026-05-19","close":4560.0},{"date":"2026-05-20","close":4455.0},{"date":"2026-05-21","close":4610.0},{"date":"2026-05-22","close":4620.0},{"date":"2026-05-26","close":5400.0},{"date":"2026-05-27","close":4705.0},{"date":"2026-05-28","close":4965.0},{"date":"2026-05-29","close":4735.0},{"date":"2026-06-01","close":4065.0},{"date":"2026-06-02","close":3780.0},{"date":"2026-06-04","close":4910.0},{"date":"2026-06-05","close":5910.0},{"date":"2026-06-08","close":6750.0},{"date":"2026-06-09","close":7600.0},{"date":"2026-06-10","close":7080.0},{"date":"2026-06-11","close":8790.0},{"date":"2026-06-12","close":7700.0},{"date":"2026-06-15","close":7300.0},{"date":"2026-06-16","close":6830.0},{"date":"2026-06-17","close":7190.0},{"date":"2026-06-18","close":6400.0},{"date":"2026-06-19","close":6690.0},{"date":"2026-06-22","close":6310.0},{"date":"2026-06-23","close":5470.0},{"date":"2026-06-24","close":5900.0},{"date":"2026-06-25","close":5350.0},{"date":"2026-06-26","close":4840.0},{"date":"2026-06-29","close":4780.0},{"date":"2026-06-30","close":4760.0},{"date":"2026-07-01","close":4785.0},{"date":"2026-07-02","close":4410.0},{"date":"2026-07-03","close":4320.0},{"date":"2026-07-06","close":4165.0},{"date":"2026-07-07","close":4000.0},{"date":"2026-07-08","close":3775.0},{"date":"2026-07-09","close":4905.0},{"date":"2026-07-10","close":4860.0},{"date":"2026-07-13","close":4210.0},{"date":"2026-07-14","close":4140.0},{"date":"2026-07-15","close":4270.0},{"date":"2026-07-16","close":4055.0},{"date":"2026-07-20","close":3855.0},{"date":"2026-07-21","close":3840.0},{"date":"2026-07-22","close":3890.0},{"date":"2026-07-23","close":4110.0},{"date":"2026-07-24","close":3720.0},{"date":"2026-07-27","close":3700.0},{"date":"2026-07-28","close":3400.0},{"date":"2026-07-29","close":3135.0},{"date":"2026-07-30","close":2985.0},{"date":"2026-07-31","close":3245.0},{"date":"2026-08-03","close":3320.0},{"date":"2026-08-04","close":3965.0},{"date":"2026-08-05","close":4150.0},{"date":"2026-08-06","close":4005.0},{"date":"2026-08-07","close":4270.0},{"date":"2026-08-10","close":4395.0},{"date":"2026-08-11","close":4225.0},{"date":"2026-08-12","close":4235.0},{"date":"2026-08-13","close":4300.0},{"date":"2026-08-14","close":4185.0},{"date":"2026-08-18","close":4275.0},{"date":"2026-08-19","close":4015.0},{"date":"2026-08-20","close":4105.0},{"date":"2026-08-21","close":3940.0},{"date":"2026-08-24","close":4005.0},{"date":"2026-08-25","close":4075.0},{"date":"2026-08-26","close":4145.0},{"date":"2026-08-27","close":4215.0},{"date":"2026-08-28","close":4115.0},{"date":"2026-08-31","close":4460.0},{"date":"2026-09-01","close":4215.0},{"date":"2026-09-02","close":4030.0},{"date":"2026-09-03","close":3940.0},{"date":"2026-09-04","close":4055.0},{"date":"2026-09-07","close":4175.0},{"date":"2026-09-08","close":4220.0},{"date":"2026-09-09","close":4815.0},{"date":"2026-09-10","close":4685.0},{"date":"2026-09-11","close":4470.0},{"date":"2026-09-14","close":4625.0},{"date":"2026-09-15","close":4460.0},{"date":"2026-09-16","close":4825.0},{"date":"2026-09-17","close":4940.0},{"date":"2026-09-18","close":5130.0},{"date":"2026-09-21","close":5450.0},{"date":"2026-09-22","close":5210.0},{"date":"2026-09-23","close":5290.0},{"date":"2026-09-28","close":5090.0},{"date":"2026-09-29","close":5200.0},{"date":"2026-09-30","close":5190.0},{"date":"2026-10-01","close":5270.0},{"date":"2026-10-02","close":5730.0},{"date":"2026-10-06","close":5800.0},{"date":"2026-10-07","close":5290.0},{"date":"2026-10-08","close":5210.0},{"date":"2026-10-12","close":4785.0},{"date":"2026-10-13","close":4660.0},{"date":"2026-10-14","close":4710.0},{"date":"2026-10-15","close":4085.0},{"date":"2026-10-16","close":4460.0},{"date":"2026-10-19","close":4565.0},{"date":"2026-10-20","close":4225.0},{"date":"2026-10-21","close":4360.0},{"date":"2026-10-22","close":4100.0},{"date":"2026-10-23","close":3895.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3230.0,"foreign_net":3230.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-4372.0,"foreign_net":4372.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-9642.0,"foreign_net":9642.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":948.0,"foreign_net":-818.0,"institution_net":-130.0},{"date":"2026-10-16","retail_net":-27936.0,"foreign_net":27978.0,"institution_net":-42.0},{"date":"2026-10-15","retail_net":-32676.0,"foreign_net":27504.0,"institution_net":5172.0},{"date":"2026-10-14","retail_net":89436.0,"foreign_net":-72591.0,"institution_net":-16845.0},{"date":"2026-10-13","retail_net":-91934.0,"foreign_net":91934.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":312.0,"foreign_net":-5635.0,"institution_net":5323.0},{"date":"2026-10-08","retail_net":-40684.0,"foreign_net":38354.0,"institution_net":2330.0},{"date":"2026-10-07","retail_net":121922.0,"foreign_net":-77669.0,"institution_net":-44253.0},{"date":"2026-10-06","retail_net":65096.0,"foreign_net":-65096.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-82563.0,"foreign_net":80563.0,"institution_net":2000.0},{"date":"2026-10-01","retail_net":-72022.0,"foreign_net":72022.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":182.0,"foreign_net":-182.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-40459.0,"foreign_net":40459.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-8749.0,"foreign_net":8749.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":45840.0,"foreign_net":-44849.0,"institution_net":-991.0},{"date":"2026-09-22","retail_net":18044.0,"foreign_net":-52097.0,"institution_net":34053.0},{"date":"2026-09-21","retail_net":71144.0,"foreign_net":-71867.0,"institution_net":723.0},{"date":"2026-09-18","retail_net":-31559.0,"foreign_net":30843.0,"institution_net":716.0},{"date":"2026-09-17","retail_net":13176.0,"foreign_net":-13176.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":228273.0,"foreign_net":-228493.0,"institution_net":220.0},{"date":"2026-09-15","retail_net":51623.0,"foreign_net":10843.0,"institution_net":-62466.0},{"date":"2026-09-14","retail_net":125574.0,"foreign_net":-125574.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":12419.0,"foreign_net":28629.0,"institution_net":-41048.0},{"date":"2026-09-10","retail_net":49333.0,"foreign_net":-49054.0,"institution_net":-279.0},{"date":"2026-09-09","retail_net":-47468.0,"foreign_net":-11872.0,"institution_net":59340.0},{"date":"2026-09-08","retail_net":-22250.0,"foreign_net":22250.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-38043.0,"foreign_net":40210.0,"institution_net":-2167.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-3230.0,"foreign_net":3230.0,"institution_net":0},"d3":{"retail_net":-17244.0,"foreign_net":17244.0,"institution_net":0},"d7":{"retail_net":12528.0,"foreign_net":-683.0,"institution_net":-11845.0},"d14":{"retail_net":-87345.0,"foreign_net":133790.0,"institution_net":-46445.0},"d30":{"retail_net":339735.0,"foreign_net":-281391.0,"institution_net":-58344.0}},"analysis":"최근 5일 외국인 순매수 4.44만, 기관 순매수 -172.00. 30일 누적: 외국인 -28.14만, 기관 -5.83만.","foreign_flow":44404.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-172.0},"insider_trades":[],"price_analysis":{"current":4155.0,"low_30d":3850.0,"support":4070.0,"high_30d":6050.0,"change_1d":1.3,"change_7d":-10.4,"change_30d":-3.1,"resistance":5830.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.96,"per":null,"quarter":"2024-Q2"},{"pbr":8.67,"per":null,"quarter":"2024-Q3"},{"pbr":7.45,"per":null,"quarter":"2024-Q4"},{"pbr":5.32,"per":null,"quarter":"2025-Q1"},{"pbr":6.12,"per":null,"quarter":"2025-Q2"},{"pbr":5.55,"per":null,"quarter":"2025-Q3"},{"pbr":6.02,"per":null,"quarter":"2025-Q4"},{"pbr":11.71,"per":null,"quarter":"2026-Q1"},{"pbr":11.2,"per":235.18,"quarter":"2026-Q2"},{"pbr":6.05,"per":205.29,"quarter":"현재"}],"timeline":[{"close":4600.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3875.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3140.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2230.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2480.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2255.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2630.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4935.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4760.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.0,"pbr_5y_low":5.32,"per_5y_avg":1406.8,"per_5y_low":235.18,"current_pbr":6.05,"current_per":205.29,"pbr_5y_high":11.71,"per_5y_high":2578.43,"pbr_5y_median":7.45,"per_5y_median":1406.8,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 68% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +67.9%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 202.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"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":0.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.43,"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":37.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.89,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.44,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.96,"per":null,"close":4600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.67,"per":null,"close":3875.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.45,"per":null,"close":3140.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.32,"per":null,"close":2230.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.12,"per":null,"close":2480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.55,"per":null,"close":2255.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.02,"per":2578.43,"close":2630.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.71,"per":null,"close":4935.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":11.2,"per":235.18,"close":4760.0,"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":"202.1배"},{"label":"PBR","value":"6.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.5%"}],"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":3.0,"pbr":null,"per":null,"roa":0.003753777951568249,"roe":0.005351759090648942,"revenue":4530334520.0,"market_cap":null,"net_income":112584378.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3711442193897858,"total_assets":29992284960.0,"total_equity":21036892000.0,"profit_margin":0.024851228425401134,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":128132378.0,"operating_margin":0.02828320457006782},{"eps":-23.38,"pbr":8.89,"per":700.0,"roa":-0.025284656849158305,"roe":-0.03430831435369425,"revenue":2698939844.0,"market_cap":192800000000.0,"net_income":-715769659.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22873655830915215,"total_assets":28308458496.0,"total_equity":20862862909.0,"profit_margin":-0.26520400615494416,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-879513920.0,"operating_margin":-0.3258738507845009},{"eps":48.86,"pbr":null,"per":null,"roa":0.05215435545312395,"roe":0.06911724798241146,"revenue":8125208491.0,"market_cap":null,"net_income":1495855866.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3866272088254283,"total_assets":28681322068.0,"total_equity":21642294936.0,"profit_margin":0.18410061325280522,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2177844241.0,"operating_margin":0.2680354902169365},{"eps":-8.24,"pbr":null,"per":null,"roa":-0.009123672860834682,"roe":-0.012556441010243979,"revenue":3255208879.0,"market_cap":null,"net_income":-252364132.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2663172217895637,"total_assets":27660366154.0,"total_equity":20098380727.0,"profit_margin":-0.07752624835476803,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-329502099.0,"operating_margin":-0.1012230278449053},{"eps":-34.13,"pbr":null,"per":null,"roa":-0.0387275488451202,"roe":-0.052117616479937914,"revenue":2542965156.0,"market_cap":null,"net_income":-1044907765.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10267048228481507,"total_assets":26980994051.0,"total_equity":20049032085.0,"profit_margin":-0.4109013301006473,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1063954802.0,"operating_margin":-0.41839141975250876},{"eps":-5.47,"pbr":null,"per":null,"roa":-0.00582505933432877,"roe":-0.008073339611844206,"revenue":3703347193.0,"market_cap":null,"net_income":-167506100.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2411776421309467,"total_assets":28756119103.0,"total_equity":20748055706.0,"profit_margin":-0.045231000840703514,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-432087176.0,"operating_margin":-0.11667476838702118},{"eps":-45.44,"pbr":null,"per":null,"roa":-0.04951744783890438,"roe":-0.0667220639144225,"revenue":4417779208.0,"market_cap":null,"net_income":-1391119202.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.12751544327518144,"total_assets":28093515775.0,"total_equity":20849462987.0,"profit_margin":-0.31489106551112184,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1980512644.0,"operating_margin":-0.44830503082036327},{"eps":-28.27,"pbr":null,"per":null,"roa":-0.030111227612698736,"roe":-0.03913567499101795,"revenue":2731953260.0,"market_cap":null,"net_income":-865439309.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.04928578682931054,"total_assets":28741415665.0,"total_equity":22113820937.0,"profit_margin":-0.3167840832679546,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1246067414.0,"operating_margin":-0.4561086136590785},{"eps":-33.16,"pbr":null,"per":null,"roa":-0.03390149595660475,"roe":-0.04439823991514275,"revenue":3161987781.0,"market_cap":null,"net_income":-1015202840.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.05612781272161406,"total_assets":29945664973.0,"total_equity":22865835266.0,"profit_margin":-0.3210647574605539,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1334088271.0,"operating_margin":-0.4219144295927942},{"eps":-15.67,"pbr":null,"per":null,"roa":-0.01540450414310343,"roe":-0.02017351782380435,"revenue":2824966227.0,"market_cap":null,"net_income":-479628302.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2194376286962952,"total_assets":31135588497.0,"total_equity":23775144533.0,"profit_margin":-0.16978195966234466,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-781781599.0,"operating_margin":-0.2767401576443696},{"eps":-18.25,"pbr":null,"per":null,"roa":-0.01846541070452377,"roe":-0.02313136645449074,"revenue":3329716337.0,"market_cap":null,"net_income":-558628857.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2016270177551764,"total_assets":30252717686.0,"total_equity":24150274827.0,"profit_margin":-0.1677707049073472,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-701034540.0,"operating_margin":-0.2105388174392106},{"eps":-6.0,"pbr":null,"per":null,"roa":-0.005634507615430116,"roe":-0.007237395886101677,"revenue":5164270752.0,"market_cap":null,"net_income":-179170618.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1985262828450556,"total_assets":31798806609.0,"total_equity":24756227353.0,"profit_margin":-0.03469427274521024,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-403832172.0,"operating_margin":-0.07819732763693796}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.02,"per":null,"date":"2025-12","close":2630.0,"source":"reported"},{"eps":1.02,"per":null,"date":"2026-01","close":2515.0,"source":"reported"},{"eps":1.02,"per":null,"date":"2026-02","close":3115.0,"source":"reported"},{"eps":20.24,"per":235.18,"date":"2026-06","close":4760.0,"source":"reported"},{"eps":20.24,"per":160.33,"date":"2026-07","close":3245.0,"source":"reported"},{"eps":20.24,"per":220.36,"date":"2026-08","close":4460.0,"source":"reported"},{"eps":20.24,"per":256.42,"date":"2026-09","close":5190.0,"source":"reported"},{"eps":20.24,"per":192.44,"date":"2026-10","close":3895.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"라이콤","phase":"above-fold","symbol_resolved":true}