{"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":"2026-10-23T09:55:34.494705+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":74.6,"direction":"higher_better","percentile":86},{"name":"영업이익 성장률","unit":"%","value":-97.7,"direction":"higher_better","percentile":12}],"summary":"매출 +74.6%","percentile":49},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.4,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":77.3,"direction":"higher_better","percentile":89}],"summary":"RSI 53","percentile":57},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.84x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.32,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.36,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":47.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 0.4x","percentile":56}},"signals":[],"summary":"티이엠씨(425040)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3288.50억. 현재가 15,000원, 전일 대비 +0.6%, 30일 +77.3%. PER 16.8배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 5313.00, 기관 순매수 6799.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.21,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.21%","value_pct":1.21},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":20.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.36,"direction":"lower_better","percentile":null}],"summary":"배당성향 20%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.21},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 75% 성장"],"portfolio":null,"technical":{"macd":1189.645481779462,"grade":"C","trend":"상승","atr_14":1315.0,"rsi_14":53.36683417085427,"sma_20":14467.5,"sma_60":10748.5,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 53.4로 중립 구간입니다. MACD(1189.65)가 시그널선(1278.31)을 하회합니다(데드크로스). 현재가가 SMA20(14468)과 SMA60(10748) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 12521~16414 (현재 위치 64%).","bb_lower":12520.647411846496,"bb_upper":16414.352588153506,"macd_signal":1278.307272677687},"change_pct":0.6,"chart_data":[{"date":"2024-10-23","open":8661,"high":9010,"low":8478,"close":8981,"volume":133253,"rsi_14":41.62,"sma_20":9636.5,"sma_60":10827.83,"sma_120":14184.08},{"date":"2024-10-24","open":8894,"high":8894,"low":8574,"close":8652,"volume":70984,"rsi_14":41.41,"sma_20":9624.5,"sma_60":10746.83,"sma_120":14099.0},{"date":"2024-10-25","open":8729,"high":8729,"low":8294,"close":8419,"volume":103621,"rsi_14":37.41,"sma_20":9593.5,"sma_60":10658.5,"sma_120":14013.58},{"date":"2024-10-28","open":8371,"high":8652,"low":8371,"close":8632,"volume":90388,"rsi_14":34.36,"sma_20":9570.0,"sma_60":10579.5,"sma_120":13925.83},{"date":"2024-10-29","open":8594,"high":8671,"low":8419,"close":8652,"volume":53435,"rsi_14":36.56,"sma_20":9505.0,"sma_60":10500.17,"sma_120":13839.08},{"date":"2024-10-30","open":8652,"high":8807,"low":8526,"close":8584,"volume":33591,"rsi_14":37.16,"sma_20":9436.5,"sma_60":10415.5,"sma_120":13754.42},{"date":"2024-10-31","open":8526,"high":9000,"low":8371,"close":8952,"volume":77232,"rsi_14":44.39,"sma_20":9402.0,"sma_60":10346.67,"sma_120":13672.08},{"date":"2024-11-01","open":8942,"high":8942,"low":8671,"close":8836,"volume":43664,"rsi_14":41.48,"sma_20":9377.5,"sma_60":10269.67,"sma_120":13588.67},{"date":"2024-11-04","open":8855,"high":9097,"low":8845,"close":8961,"volume":68415,"rsi_14":42.21,"sma_20":9354.0,"sma_60":10193.17,"sma_120":13503.92},{"date":"2024-11-05","open":8874,"high":9232,"low":8845,"close":9049,"volume":74095,"rsi_14":48.76,"sma_20":9314.5,"sma_60":10133.83,"sma_120":13421.0},{"date":"2024-11-06","open":9165,"high":9387,"low":9078,"close":9145,"volume":107000,"rsi_14":44.81,"sma_20":9290.0,"sma_60":10120.17,"sma_120":13342.0},{"date":"2024-11-07","open":9194,"high":9281,"low":8903,"close":9281,"volume":73430,"rsi_14":56.12,"sma_20":9279.0,"sma_60":10100.0,"sma_120":13268.25},{"date":"2024-11-08","open":9136,"high":9261,"low":7955,"close":8158,"volume":746041,"rsi_14":39.36,"sma_20":9216.0,"sma_60":10049.83,"sma_120":13186.83},{"date":"2024-11-11","open":8158,"high":8216,"low":7616,"close":7800,"volume":370582,"rsi_14":40.87,"sma_20":9129.0,"sma_60":9993.83,"sma_120":13096.5},{"date":"2024-11-12","open":7868,"high":7916,"low":7558,"close":7636,"volume":121289,"rsi_14":30.42,"sma_20":9029.5,"sma_60":9937.33,"sma_120":12996.0},{"date":"2024-11-13","open":7703,"high":7819,"low":7365,"close":7452,"volume":154163,"rsi_14":31.76,"sma_20":8942.5,"sma_60":9868.5,"sma_120":12895.0},{"date":"2024-11-14","open":7471,"high":7878,"low":7132,"close":7394,"volume":158987,"rsi_14":33.54,"sma_20":8834.5,"sma_60":9801.67,"sma_120":12792.08},{"date":"2024-11-15","open":7307,"high":7732,"low":7219,"close":7674,"volume":151484,"rsi_14":34.95,"sma_20":8769.5,"sma_60":9733.83,"sma_120":12696.75},{"date":"2024-11-18","open":7645,"high":7945,"low":7597,"close":7684,"volume":83662,"rsi_14":34.76,"sma_20":8702.0,"sma_60":9668.0,"sma_120":12604.75},{"date":"2024-11-19","open":7616,"high":7829,"low":7549,"close":7674,"volume":90976,"rsi_14":35.4,"sma_20":8660.0,"sma_60":9608.0,"sma_120":12513.08},{"date":"2024-11-20","open":7655,"high":7694,"low":7442,"close":7461,"volume":52045,"rsi_14":24.84,"sma_20":8581.5,"sma_60":9538.5,"sma_120":12425.25},{"date":"2024-11-21","open":7529,"high":7616,"low":7374,"close":7471,"volume":63184,"rsi_14":26.1,"sma_20":8520.5,"sma_60":9470.17,"sma_120":12331.75},{"date":"2024-11-22","open":7461,"high":7790,"low":7461,"close":7568,"volume":86327,"rsi_14":25.34,"sma_20":8476.5,"sma_60":9409.17,"sma_120":12230.25},{"date":"2024-11-25","open":7587,"high":7742,"low":7568,"close":7742,"volume":73034,"rsi_14":27.57,"sma_20":8430.5,"sma_60":9351.33,"sma_120":12123.17},{"date":"2024-11-26","open":7742,"high":7907,"low":7645,"close":7897,"volume":79163,"rsi_14":28.99,"sma_20":8391.5,"sma_60":9299.33,"sma_120":12034.25},{"date":"2024-11-27","open":7897,"high":7897,"low":7645,"close":7694,"volume":63107,"rsi_14":23.89,"sma_20":8345.5,"sma_60":9239.83,"sma_120":11940.08},{"date":"2024-11-28","open":7761,"high":7761,"low":7568,"close":7742,"volume":46654,"rsi_14":39.41,"sma_20":8283.0,"sma_60":9181.33,"sma_120":11853.67},{"date":"2024-11-29","open":7742,"high":7742,"low":7336,"close":7403,"volume":115272,"rsi_14":39.8,"sma_20":8209.0,"sma_60":9123.5,"sma_120":11768.42},{"date":"2024-12-02","open":7471,"high":7529,"low":7132,"close":7161,"volume":54507,"rsi_14":38.28,"sma_20":8116.0,"sma_60":9060.67,"sma_120":11685.25},{"date":"2024-12-03","open":7142,"high":7490,"low":7132,"close":7307,"volume":69125,"rsi_14":46.34,"sma_20":8026.0,"sma_60":9008.0,"sma_120":11601.67},{"date":"2024-12-04","open":7161,"high":7248,"low":6978,"close":7132,"volume":86746,"rsi_14":43.78,"sma_20":7922.0,"sma_60":8954.5,"sma_120":11516.83},{"date":"2024-12-05","open":7132,"high":7790,"low":7036,"close":7558,"volume":201894,"rsi_14":47.41,"sma_20":7833.0,"sma_60":8916.17,"sma_120":11435.08},{"date":"2024-12-06","open":7703,"high":7703,"low":7161,"close":7355,"volume":103475,"rsi_14":43.25,"sma_20":7791.5,"sma_60":8880.0,"sma_120":11351.92},{"date":"2024-12-09","open":7258,"high":7258,"low":6561,"close":6581,"volume":195260,"rsi_14":32.93,"sma_20":7728.5,"sma_60":8832.0,"sma_120":11263.5},{"date":"2024-12-10","open":6552,"high":7152,"low":6552,"close":7026,"volume":79963,"rsi_14":43.66,"sma_20":7697.0,"sma_60":8789.67,"sma_120":11179.08},{"date":"2024-12-11","open":6910,"high":7442,"low":6910,"close":7355,"volume":93861,"rsi_14":48.45,"sma_20":7692.0,"sma_60":8758.83,"sma_120":11100.75},{"date":"2024-12-12","open":7355,"high":7549,"low":7268,"close":7374,"volume":117170,"rsi_14":47.37,"sma_20":7691.0,"sma_60":8729.33,"sma_120":11024.75},{"date":"2024-12-13","open":7394,"high":7490,"low":7268,"close":7365,"volume":96577,"rsi_14":44.63,"sma_20":7675.0,"sma_60":8698.5,"sma_120":10948.17},{"date":"2024-12-16","open":7384,"high":7810,"low":7365,"close":7558,"volume":75333,"rsi_14":45.23,"sma_20":7668.5,"sma_60":8671.83,"sma_120":10875.58},{"date":"2024-12-17","open":7558,"high":7694,"low":7490,"close":7694,"volume":66520,"rsi_14":50.0,"sma_20":7669.5,"sma_60":8653.0,"sma_120":10807.67},{"date":"2024-12-18","open":7694,"high":8071,"low":7597,"close":8071,"volume":193628,"rsi_14":54.31,"sma_20":7701.0,"sma_60":8639.67,"sma_120":10746.75},{"date":"2024-12-19","open":7868,"high":8226,"low":7752,"close":8119,"volume":182660,"rsi_14":60.16,"sma_20":7734.5,"sma_60":8626.5,"sma_120":10685.33},{"date":"2024-12-20","open":8042,"high":8052,"low":7549,"close":7616,"volume":88414,"rsi_14":56.01,"sma_20":7737.0,"sma_60":8602.33,"sma_120":10615.08},{"date":"2024-12-23","open":7761,"high":8207,"low":7655,"close":7945,"volume":84778,"rsi_14":58.05,"sma_20":7747.5,"sma_60":8582.67,"sma_120":10548.42},{"date":"2024-12-24","open":7945,"high":8032,"low":7703,"close":7703,"volume":51106,"rsi_14":57.07,"sma_20":7737.5,"sma_60":8544.67,"sma_120":10479.67},{"date":"2024-12-26","open":7742,"high":7790,"low":7558,"close":7665,"volume":77010,"rsi_14":51.46,"sma_20":7736.0,"sma_60":8506.0,"sma_120":10410.67},{"date":"2024-12-27","open":7753,"high":7880,"low":7518,"close":7625,"volume":60146,"rsi_14":52.43,"sma_20":7725.0,"sma_60":8470.0,"sma_120":10344.08},{"date":"2024-12-30","open":7508,"high":7743,"low":7469,"close":7674,"volume":32378,"rsi_14":67.46,"sma_20":7734.0,"sma_60":8440.17,"sma_120":10280.0},{"date":"2025-01-02","open":7616,"high":7772,"low":7449,"close":7655,"volume":54840,"rsi_14":60.96,"sma_20":7754.5,"sma_60":8408.17,"sma_120":10209.42},{"date":"2025-01-03","open":7635,"high":7919,"low":7282,"close":7890,"volume":83973,"rsi_14":59.34,"sma_20":7779.5,"sma_60":8373.33,"sma_120":10141.42},{"date":"2025-01-06","open":7841,"high":8351,"low":7841,"close":8282,"volume":101422,"rsi_14":64.87,"sma_20":7833.5,"sma_60":8348.5,"sma_120":10075.17},{"date":"2025-01-07","open":8282,"high":8351,"low":8086,"close":8086,"volume":51853,"rsi_14":60.74,"sma_20":7855.5,"sma_60":8322.5,"sma_120":10009.75},{"date":"2025-01-08","open":8125,"high":8547,"low":7988,"close":8517,"volume":127853,"rsi_14":63.66,"sma_20":7910.0,"sma_60":8305.83,"sma_120":9950.92},{"date":"2025-01-09","open":8517,"high":8517,"low":8263,"close":8410,"volume":62743,"rsi_14":59.87,"sma_20":7999.0,"sma_60":8285.5,"sma_120":9889.33},{"date":"2025-01-10","open":8331,"high":8410,"low":8223,"close":8253,"volume":35669,"rsi_14":51.35,"sma_20":8057.0,"sma_60":8261.17,"sma_120":9828.33},{"date":"2025-01-13","open":8233,"high":8253,"low":7949,"close":7978,"volume":35818,"rsi_14":46.08,"sma_20":8084.0,"sma_60":8239.5,"sma_120":9764.08},{"date":"2025-01-14","open":7988,"high":8145,"low":7900,"close":8106,"volume":37650,"rsi_14":57.14,"sma_20":8116.5,"sma_60":8214.0,"sma_120":9703.0},{"date":"2025-01-15","open":8165,"high":8243,"low":8057,"close":8243,"volume":31583,"rsi_14":53.85,"sma_20":8156.5,"sma_60":8200.33,"sma_120":9649.08},{"date":"2025-01-16","open":8272,"high":8370,"low":8184,"close":8194,"volume":38037,"rsi_14":58.33,"sma_20":8184.0,"sma_60":8184.83,"sma_120":9596.25},{"date":"2025-01-17","open":8135,"high":8851,"low":8135,"close":8704,"volume":185730,"rsi_14":66.67,"sma_20":8230.5,"sma_60":8186.67,"sma_120":9547.42},{"date":"2025-01-20","open":8733,"high":8733,"low":8527,"close":8713,"volume":53699,"rsi_14":70.18,"sma_20":8258.0,"sma_60":8180.17,"sma_120":9504.0},{"date":"2025-01-21","open":8723,"high":8880,"low":8341,"close":8459,"volume":170568,"rsi_14":63.51,"sma_20":8270.0,"sma_60":8175.0,"sma_120":9460.92},{"date":"2025-01-22","open":8478,"high":8655,"low":8302,"close":8645,"volume":51899,"rsi_14":66.13,"sma_20":8317.5,"sma_60":8177.0,"sma_120":9417.75},{"date":"2025-01-23","open":8655,"high":8655,"low":8282,"close":8341,"volume":77632,"rsi_14":57.19,"sma_20":8332.5,"sma_60":8170.17,"sma_120":9374.83},{"date":"2025-01-24","open":8419,"high":8478,"low":7939,"close":7998,"volume":230782,"rsi_14":45.4,"sma_20":8342.5,"sma_60":8157.17,"sma_120":9328.67},{"date":"2025-01-31","open":7929,"high":7929,"low":7674,"close":7723,"volume":66346,"rsi_14":44.27,"sma_20":8340.5,"sma_60":8140.67,"sma_120":9278.08},{"date":"2025-02-03","open":7361,"high":7645,"low":7106,"close":7292,"volume":229150,"rsi_14":30.65,"sma_20":8323.5,"sma_60":8110.5,"sma_120":9228.58},{"date":"2025-02-04","open":7449,"high":7596,"low":7263,"close":7478,"volume":76833,"rsi_14":35.65,"sma_20":8313.5,"sma_60":8085.5,"sma_120":9177.58},{"date":"2025-02-05","open":7478,"high":7665,"low":7478,"close":7576,"volume":47311,"rsi_14":39.38,"sma_20":8309.5,"sma_60":8060.0,"sma_120":9126.58},{"date":"2025-02-06","open":7576,"high":7851,"low":7557,"close":7841,"volume":57418,"rsi_14":47.84,"sma_20":8307.0,"sma_60":8037.5,"sma_120":9085.67},{"date":"2025-02-07","open":7763,"high":8537,"low":7674,"close":8086,"volume":353750,"rsi_14":49.7,"sma_20":8297.0,"sma_60":8017.5,"sma_120":9068.83},{"date":"2025-02-10","open":8086,"high":8243,"low":7851,"close":8243,"volume":95487,"rsi_14":50.0,"sma_20":8305.0,"sma_60":7997.83,"sma_120":9048.92},{"date":"2025-02-11","open":8321,"high":8321,"low":7988,"close":8106,"volume":180772,"rsi_14":48.7,"sma_20":8284.0,"sma_60":7995.17,"sma_120":9022.5},{"date":"2025-02-12","open":8017,"high":8184,"low":7988,"close":8135,"volume":34857,"rsi_14":40.27,"sma_20":8270.0,"sma_60":7999.17,"sma_120":8996.5},{"date":"2025-02-13","open":8096,"high":8292,"low":8086,"close":8223,"volume":57010,"rsi_14":41.83,"sma_20":8268.5,"sma_60":8007.5,"sma_120":8972.42},{"date":"2025-02-14","open":8282,"high":9252,"low":8233,"close":8625,"volume":592595,"rsi_14":52.65,"sma_20":8301.5,"sma_60":8025.83,"sma_120":8947.17},{"date":"2025-02-17","open":8674,"high":8841,"low":8410,"close":8586,"volume":280220,"rsi_14":49.02,"sma_20":8326.0,"sma_60":8044.5,"sma_120":8923.08},{"date":"2025-02-18","open":8586,"high":8802,"low":8351,"close":8753,"volume":158332,"rsi_14":57.19,"sma_20":8352.0,"sma_60":8061.17,"sma_120":8897.5},{"date":"2025-02-19","open":8900,"high":9497,"low":8860,"close":9429,"volume":576245,"rsi_14":72.39,"sma_20":8415.0,"sma_60":8089.17,"sma_120":8878.58},{"date":"2025-02-20","open":9625,"high":9625,"low":8978,"close":8988,"volume":286237,"rsi_14":68.8,"sma_20":8429.5,"sma_60":8109.83,"sma_120":8858.92},{"date":"2025-02-21","open":8949,"high":8998,"low":8772,"close":8988,"volume":909097,"rsi_14":78.93,"sma_20":8443.5,"sma_60":8134.17,"sma_120":8836.33},{"date":"2025-02-24","open":8851,"high":8949,"low":8635,"close":8919,"volume":143132,"rsi_14":75.61,"sma_20":8467.0,"sma_60":8157.17,"sma_120":8813.67},{"date":"2025-02-25","open":8821,"high":8978,"low":8704,"close":8762,"volume":116775,"rsi_14":70.65,"sma_20":8473.0,"sma_60":8175.83,"sma_120":8792.5},{"date":"2025-02-26","open":8704,"high":8753,"low":8586,"close":8674,"volume":134741,"rsi_14":65.45,"sma_20":8490.0,"sma_60":8190.0,"sma_120":8770.67},{"date":"2025-02-27","open":8694,"high":8909,"low":8390,"close":8390,"volume":152723,"rsi_14":55.56,"sma_20":8510.0,"sma_60":8196.67,"sma_120":8748.0},{"date":"2025-02-28","open":8253,"high":8272,"low":8008,"close":8037,"volume":143284,"rsi_14":46.49,"sma_20":8526.0,"sma_60":8200.83,"sma_120":8720.33},{"date":"2025-03-04","open":7959,"high":7959,"low":7674,"close":7684,"volume":127490,"rsi_14":43.3,"sma_20":8546.0,"sma_60":8198.17,"sma_120":8689.75},{"date":"2025-03-05","open":7821,"high":7939,"low":7586,"close":7586,"volume":110880,"rsi_14":41.46,"sma_20":8551.5,"sma_60":8199.67,"sma_120":8661.58},{"date":"2025-03-06","open":7655,"high":7723,"low":7243,"close":7331,"volume":222514,"rsi_14":36.81,"sma_20":8539.0,"sma_60":8201.0,"sma_120":8630.83},{"date":"2025-03-07","open":7292,"high":7478,"low":7086,"close":7361,"volume":129343,"rsi_14":28.99,"sma_20":8514.5,"sma_60":8200.33,"sma_120":8604.17},{"date":"2025-03-10","open":7351,"high":7439,"low":7135,"close":7175,"volume":135695,"rsi_14":27.64,"sma_20":8468.0,"sma_60":8199.5,"sma_120":8577.0},{"date":"2025-03-11","open":6988,"high":7086,"low":6812,"close":7086,"volume":135375,"rsi_14":22.93,"sma_20":8409.0,"sma_60":8189.83,"sma_120":8553.0},{"date":"2025-03-12","open":7086,"high":7282,"low":6949,"close":7253,"volume":191879,"rsi_14":7.63,"sma_20":8365.5,"sma_60":8186.5,"sma_120":8533.25},{"date":"2025-03-13","open":7292,"high":7331,"low":6930,"close":6930,"volume":340638,"rsi_14":8.0,"sma_20":8304.0,"sma_60":8191.0,"sma_120":8511.5},{"date":"2025-03-14","open":6969,"high":7410,"low":6930,"close":7341,"volume":229302,"rsi_14":21.23,"sma_20":8259.0,"sma_60":8194.83,"sma_120":8492.25},{"date":"2025-03-17","open":7449,"high":7998,"low":7390,"close":7841,"volume":371922,"rsi_14":33.63,"sma_20":8219.0,"sma_60":8201.5,"sma_120":8480.17},{"date":"2025-03-18","open":7851,"high":7870,"low":7508,"close":7508,"volume":127037,"rsi_14":31.92,"sma_20":8164.0,"sma_60":8202.17,"sma_120":8465.75},{"date":"2025-03-19","open":7547,"high":7861,"low":7508,"close":7763,"volume":118010,"rsi_14":37.47,"sma_20":8113.5,"sma_60":8207.33,"sma_120":8452.92},{"date":"2025-03-20","open":7851,"high":7900,"low":7674,"close":7763,"volume":91051,"rsi_14":40.64,"sma_20":8028.5,"sma_60":8209.17,"sma_120":8440.5},{"date":"2025-03-21","open":7841,"high":7939,"low":7665,"close":7733,"volume":111189,"rsi_14":44.98,"sma_20":7964.5,"sma_60":8208.17,"sma_120":8430.58},{"date":"2025-03-24","open":7694,"high":7714,"low":7527,"close":7616,"volume":72740,"rsi_14":48.77,"sma_20":7894.5,"sma_60":8198.67,"sma_120":8419.17},{"date":"2025-03-25","open":7557,"high":7684,"low":7273,"close":7322,"volume":84868,"rsi_14":45.57,"sma_20":7813.0,"sma_60":8183.33,"sma_120":8404.92},{"date":"2025-03-26","open":7469,"high":7763,"low":7233,"close":7518,"volume":160036,"rsi_14":53.18,"sma_20":7749.5,"sma_60":8180.0,"sma_120":8391.17},{"date":"2025-03-27","open":7361,"high":7469,"low":7282,"close":7400,"volume":47379,"rsi_14":50.65,"sma_20":7684.5,"sma_60":8169.0,"sma_120":8375.83},{"date":"2025-03-28","open":7478,"high":7478,"low":7145,"close":7165,"volume":83151,"rsi_14":49.84,"sma_20":7622.0,"sma_60":8158.17,"sma_120":8351.42},{"date":"2025-03-31","open":7096,"high":7126,"low":6734,"close":6734,"volume":129691,"rsi_14":44.83,"sma_20":7555.5,"sma_60":8140.67,"sma_120":8323.33},{"date":"2025-04-01","open":6783,"high":7145,"low":6783,"close":7106,"volume":95919,"rsi_14":47.97,"sma_20":7526.0,"sma_60":8131.83,"sma_120":8300.92},{"date":"2025-04-02","open":7057,"high":7135,"low":6871,"close":6979,"volume":49287,"rsi_14":50.72,"sma_20":7495.0,"sma_60":8120.0,"sma_120":8280.08},{"date":"2025-04-03","open":6714,"high":6998,"low":6675,"close":6949,"volume":51440,"rsi_14":43.55,"sma_20":7475.5,"sma_60":8108.0,"sma_120":8258.08},{"date":"2025-04-04","open":6861,"high":6979,"low":6528,"close":6724,"volume":220445,"rsi_14":29.79,"sma_20":7443.0,"sma_60":8088.17,"sma_120":8230.75},{"date":"2025-04-07","open":6479,"high":6479,"low":6057,"close":6116,"volume":174407,"rsi_14":27.1,"sma_20":7389.0,"sma_60":8051.33,"sma_120":8199.92},{"date":"2025-04-08","open":6204,"high":6302,"low":5979,"close":5979,"volume":113715,"rsi_14":19.46,"sma_20":7332.5,"sma_60":8015.5,"sma_120":8169.0},{"date":"2025-04-09","open":6129,"high":6149,"low":5929,"close":5979,"volume":78115,"rsi_14":18.65,"sma_20":7261.0,"sma_60":7970.17,"sma_120":8138.0},{"date":"2025-04-10","open":6273,"high":6322,"low":6106,"close":6302,"volume":80343,"rsi_14":29.38,"sma_20":7229.0,"sma_60":7934.33,"sma_120":8109.92},{"date":"2025-04-11","open":6136,"high":6302,"low":6087,"close":6283,"volume":219983,"rsi_14":30.23,"sma_20":7175.0,"sma_60":7900.83,"sma_120":8081.0},{"date":"2025-04-14","open":6332,"high":6469,"low":6292,"close":6420,"volume":77623,"rsi_14":35.98,"sma_20":7102.5,"sma_60":7874.33,"sma_120":8056.92},{"date":"2025-04-15","open":6371,"high":6606,"low":6332,"close":6586,"volume":52869,"rsi_14":35.38,"sma_20":7055.5,"sma_60":7848.5,"sma_120":8031.25},{"date":"2025-04-16","open":6488,"high":6528,"low":6263,"close":6273,"volume":73195,"rsi_14":33.33,"sma_20":6979.5,"sma_60":7815.0,"sma_120":8007.67},{"date":"2025-04-17","open":6332,"high":6430,"low":6224,"close":6400,"volume":55118,"rsi_14":38.32,"sma_20":6910.0,"sma_60":7784.5,"sma_120":7984.67},{"date":"2025-04-18","open":6341,"high":6381,"low":6204,"close":6381,"volume":44971,"rsi_14":43.84,"sma_20":6841.0,"sma_60":7745.0,"sma_120":7965.83},{"date":"2025-04-21","open":6322,"high":6528,"low":6292,"close":6420,"volume":56703,"rsi_14":36.43,"sma_20":6780.0,"sma_60":7706.0,"sma_120":7943.08},{"date":"2025-04-22","open":6400,"high":6410,"low":6302,"close":6341,"volume":58925,"rsi_14":37.15,"sma_20":6730.0,"sma_60":7670.0,"sma_120":7922.5},{"date":"2025-04-23","open":6449,"high":6537,"low":6410,"close":6537,"volume":53029,"rsi_14":42.22,"sma_20":6680.0,"sma_60":7634.17,"sma_120":7905.58},{"date":"2025-04-24","open":6498,"high":6586,"low":6479,"close":6518,"volume":50066,"rsi_14":45.78,"sma_20":6635.0,"sma_60":7603.17,"sma_120":7886.67},{"date":"2025-04-25","open":6596,"high":6665,"low":6508,"close":6665,"volume":58755,"rsi_14":63.86,"sma_20":6609.5,"sma_60":7580.5,"sma_120":7868.83},{"date":"2025-04-28","open":6655,"high":6665,"low":6430,"close":6430,"volume":90938,"rsi_14":60.85,"sma_20":6594.0,"sma_60":7558.5,"sma_120":7849.58},{"date":"2025-04-29","open":6439,"high":6645,"low":6430,"close":6577,"volume":53631,"rsi_14":67.29,"sma_20":6567.0,"sma_60":7546.33,"sma_120":7828.42},{"date":"2025-04-30","open":6537,"high":6596,"low":6341,"close":6351,"volume":70916,"rsi_14":51.31,"sma_20":6535.0,"sma_60":7527.17,"sma_120":7806.33},{"date":"2025-05-02","open":6400,"high":6488,"low":6302,"close":6459,"volume":39051,"rsi_14":54.5,"sma_20":6510.0,"sma_60":7508.17,"sma_120":7784.08},{"date":"2025-05-07","open":6469,"high":6469,"low":6243,"close":6322,"volume":64868,"rsi_14":47.5,"sma_20":6489.5,"sma_60":7482.33,"sma_120":7759.92},{"date":"2025-05-08","open":6361,"high":6547,"low":6361,"close":6459,"volume":48614,"rsi_14":46.7,"sma_20":6507.0,"sma_60":7454.67,"sma_120":7736.08},{"date":"2025-05-09","open":6420,"high":6479,"low":6283,"close":6390,"volume":67683,"rsi_14":53.49,"sma_20":6528.0,"sma_60":7423.17,"sma_120":7710.5},{"date":"2025-05-12","open":6459,"high":6655,"low":6400,"close":6655,"volume":58812,"rsi_14":56.99,"sma_20":6569.0,"sma_60":7398.5,"sma_120":7696.83},{"date":"2025-05-13","open":6763,"high":6832,"low":6596,"close":6645,"volume":68909,"rsi_14":57.3,"sma_20":6586.5,"sma_60":7373.17,"sma_120":7686.17},{"date":"2025-05-14","open":6694,"high":6792,"low":6655,"close":6753,"volume":63276,"rsi_14":58.85,"sma_20":6610.5,"sma_60":7348.17,"sma_120":7677.83},{"date":"2025-05-15","open":6694,"high":6773,"low":6606,"close":6685,"volume":63969,"rsi_14":59.16,"sma_20":6624.0,"sma_60":7315.17,"sma_120":7670.5},{"date":"2025-05-16","open":6694,"high":6694,"low":6498,"close":6577,"volume":49681,"rsi_14":51.1,"sma_20":6623.5,"sma_60":7281.0,"sma_120":7662.75},{"date":"2025-05-19","open":6518,"high":6528,"low":6302,"close":6390,"volume":63443,"rsi_14":46.73,"sma_20":6629.5,"sma_60":7240.83,"sma_120":7651.0},{"date":"2025-05-20","open":6488,"high":6508,"low":6322,"close":6351,"volume":79088,"rsi_14":41.49,"sma_20":6627.0,"sma_60":7188.5,"sma_120":7638.83},{"date":"2025-05-21","open":6332,"high":6420,"low":6292,"close":6332,"volume":55498,"rsi_14":46.99,"sma_20":6624.5,"sma_60":7143.33,"sma_120":7626.58},{"date":"2025-05-22","open":6332,"high":6430,"low":6234,"close":6302,"volume":57028,"rsi_14":40.91,"sma_20":6618.5,"sma_60":7097.67,"sma_120":7615.92},{"date":"2025-05-23","open":6302,"high":6341,"low":6067,"close":6165,"volume":123986,"rsi_14":43.45,"sma_20":6609.5,"sma_60":7050.83,"sma_120":7604.0},{"date":"2025-05-26","open":6185,"high":6312,"low":6106,"close":6185,"volume":55905,"rsi_14":39.71,"sma_20":6591.5,"sma_60":7007.0,"sma_120":7591.42},{"date":"2025-05-27","open":6155,"high":6243,"low":5881,"close":5979,"volume":184671,"rsi_14":37.76,"sma_20":6564.0,"sma_60":6961.17,"sma_120":7575.58},{"date":"2025-05-28","open":5998,"high":6155,"low":5969,"close":6087,"volume":126452,"rsi_14":36.43,"sma_20":6534.5,"sma_60":6922.0,"sma_120":7559.33},{"date":"2025-05-29","open":6145,"high":6243,"low":6047,"close":6204,"volume":98906,"rsi_14":43.45,"sma_20":6523.0,"sma_60":6890.83,"sma_120":7545.83},{"date":"2025-05-30","open":6155,"high":6214,"low":6067,"close":6096,"volume":57700,"rsi_14":27.91,"sma_20":6498.5,"sma_60":6863.83,"sma_120":7531.0},{"date":"2025-06-02","open":6087,"high":6194,"low":6018,"close":6096,"volume":55436,"rsi_14":28.12,"sma_20":6485.5,"sma_60":6838.5,"sma_120":7519.08},{"date":"2025-06-04","open":6185,"high":6371,"low":6126,"close":6351,"volume":106030,"rsi_14":35.66,"sma_20":6480.0,"sma_60":6821.83,"sma_120":7511.42},{"date":"2025-06-05","open":6351,"high":6596,"low":6302,"close":6488,"volume":96426,"rsi_14":43.33,"sma_20":6488.5,"sma_60":6807.0,"sma_120":7503.67},{"date":"2025-06-09","open":6557,"high":6645,"low":6498,"close":6508,"volume":65992,"rsi_14":47.52,"sma_20":6491.0,"sma_60":6795.67,"sma_120":7497.58},{"date":"2025-06-10","open":6488,"high":6645,"low":6439,"close":6449,"volume":51342,"rsi_14":52.34,"sma_20":6494.0,"sma_60":6784.83,"sma_120":7487.33},{"date":"2025-06-11","open":6410,"high":6743,"low":6410,"close":6655,"volume":137871,"rsi_14":60.69,"sma_20":6494.0,"sma_60":6774.67,"sma_120":7480.58},{"date":"2025-06-12","open":6655,"high":6734,"low":6381,"close":6537,"volume":537967,"rsi_14":56.77,"sma_20":6488.5,"sma_60":6768.0,"sma_120":7479.5},{"date":"2025-06-13","open":6577,"high":6577,"low":6273,"close":6273,"volume":104736,"rsi_14":49.16,"sma_20":6464.0,"sma_60":6749.83,"sma_120":7472.33},{"date":"2025-06-16","open":6273,"high":6302,"low":6057,"close":6116,"volume":117165,"rsi_14":48.62,"sma_20":6435.0,"sma_60":6720.5,"sma_120":7461.0},{"date":"2025-06-17","open":6155,"high":6341,"low":6096,"close":6155,"volume":83134,"rsi_14":49.18,"sma_20":6413.5,"sma_60":6697.5,"sma_120":7449.83},{"date":"2025-06-18","open":6175,"high":6273,"low":6096,"close":6214,"volume":82190,"rsi_14":57.14,"sma_20":6404.5,"sma_60":6671.17,"sma_120":7439.25},{"date":"2025-06-19","open":6224,"high":6371,"low":6155,"close":6224,"volume":63374,"rsi_14":54.43,"sma_20":6398.0,"sma_60":6645.0,"sma_120":7427.08},{"date":"2025-06-20","open":6263,"high":6322,"low":6204,"close":6312,"volume":70398,"rsi_14":53.55,"sma_20":6397.0,"sma_60":6620.83,"sma_120":7414.5},{"date":"2025-06-23","open":6253,"high":6253,"low":6126,"close":6204,"volume":49292,"rsi_14":53.55,"sma_20":6392.0,"sma_60":6596.83,"sma_120":7397.75},{"date":"2025-06-24","open":6243,"high":6537,"low":6243,"close":6498,"volume":110108,"rsi_14":61.08,"sma_20":6409.0,"sma_60":6582.83,"sma_120":7383.08},{"date":"2025-06-25","open":6586,"high":7018,"low":6547,"close":6959,"volume":274116,"rsi_14":65.05,"sma_20":6448.5,"sma_60":6573.33,"sma_120":7376.67},{"date":"2025-06-26","open":7018,"high":7037,"low":6822,"close":6998,"volume":169625,"rsi_14":63.27,"sma_20":6500.5,"sma_60":6566.5,"sma_120":7367.75},{"date":"2025-06-27","open":6939,"high":6959,"low":6773,"close":6832,"volume":86315,"rsi_14":57.82,"sma_20":6538.5,"sma_60":6560.83,"sma_120":7359.5},{"date":"2025-06-30","open":6871,"high":7557,"low":6792,"close":7106,"volume":390037,"rsi_14":64.38,"sma_20":6584.5,"sma_60":6567.17,"sma_120":7353.92},{"date":"2025-07-01","open":7116,"high":7233,"low":7067,"close":7184,"volume":129015,"rsi_14":62.27,"sma_20":6640.0,"sma_60":6568.5,"sma_120":7350.17},{"date":"2025-07-02","open":7204,"high":7224,"low":6900,"close":7086,"volume":110780,"rsi_14":62.84,"sma_20":6690.5,"sma_60":6570.33,"sma_120":7345.17},{"date":"2025-07-03","open":7224,"high":7439,"low":7184,"close":7243,"volume":302645,"rsi_14":73.91,"sma_20":6736.0,"sma_60":6575.33,"sma_120":7341.67},{"date":"2025-07-04","open":7282,"high":7312,"low":7096,"close":7155,"volume":132982,"rsi_14":76.5,"sma_20":6770.0,"sma_60":6582.67,"sma_120":7335.42},{"date":"2025-07-07","open":7008,"high":7155,"low":6949,"close":6979,"volume":63374,"rsi_14":69.63,"sma_20":6794.0,"sma_60":6597.33,"sma_120":7324.33},{"date":"2025-07-08","open":6949,"high":7126,"low":6881,"close":7067,"volume":114673,"rsi_14":70.05,"sma_20":6825.5,"sma_60":6615.83,"sma_120":7315.67},{"date":"2025-07-09","open":7135,"high":7233,"low":6998,"close":7047,"volume":181325,"rsi_14":69.27,"sma_20":6845.5,"sma_60":6636.17,"sma_120":7303.17},{"date":"2025-07-10","open":7086,"high":7116,"low":6832,"close":6890,"volume":113125,"rsi_14":63.11,"sma_20":6863.5,"sma_60":6646.17,"sma_120":7290.25},{"date":"2025-07-11","open":6900,"high":7155,"low":6900,"close":7057,"volume":117940,"rsi_14":68.83,"sma_20":6903.5,"sma_60":6659.33,"sma_120":7280.08},{"date":"2025-07-14","open":7057,"high":7057,"low":6881,"close":6988,"volume":57487,"rsi_14":62.02,"sma_20":6948.0,"sma_60":6669.0,"sma_120":7271.67},{"date":"2025-07-15","open":6988,"high":7116,"low":6861,"close":7116,"volume":94305,"rsi_14":54.6,"sma_20":6997.0,"sma_60":6678.0,"sma_120":7263.25},{"date":"2025-07-16","open":7135,"high":7135,"low":6949,"close":6979,"volume":69760,"rsi_14":49.46,"sma_20":7036.0,"sma_60":6690.0,"sma_120":7252.5},{"date":"2025-07-17","open":7028,"high":7028,"low":6841,"close":6998,"volume":99066,"rsi_14":55.03,"sma_20":7075.5,"sma_60":6700.17,"sma_120":7242.33},{"date":"2025-07-18","open":7018,"high":7057,"low":6861,"close":6881,"volume":68702,"rsi_14":42.48,"sma_20":7104.5,"sma_60":6708.67,"sma_120":7226.83},{"date":"2025-07-21","open":6949,"high":6949,"low":6841,"close":6871,"volume":53952,"rsi_14":39.04,"sma_20":7138.5,"sma_60":6716.33,"sma_120":7211.17},{"date":"2025-07-22","open":6890,"high":6910,"low":6675,"close":6675,"volume":85623,"rsi_14":36.54,"sma_20":7147.5,"sma_60":6722.0,"sma_120":7196.0},{"date":"2025-07-23","open":6724,"high":6724,"low":6537,"close":6685,"volume":84223,"rsi_14":29.79,"sma_20":7133.5,"sma_60":6724.5,"sma_120":7179.33},{"date":"2025-07-24","open":6714,"high":6812,"low":6537,"close":6547,"volume":44967,"rsi_14":28.77,"sma_20":7110.5,"sma_60":6725.0,"sma_120":7164.08},{"date":"2025-07-25","open":6586,"high":6616,"low":6528,"close":6567,"volume":31014,"rsi_14":33.85,"sma_20":7097.0,"sma_60":6723.33,"sma_120":7151.92},{"date":"2025-07-28","open":6567,"high":6871,"low":6557,"close":6861,"volume":81782,"rsi_14":43.05,"sma_20":7084.5,"sma_60":6730.67,"sma_120":7144.58},{"date":"2025-07-29","open":6881,"high":6890,"low":6675,"close":6871,"volume":47612,"rsi_14":44.0,"sma_20":7068.5,"sma_60":6735.67,"sma_120":7141.0},{"date":"2025-07-30","open":6812,"high":7086,"low":6812,"close":7018,"volume":106723,"rsi_14":54.36,"sma_20":7065.0,"sma_60":6747.0,"sma_120":7137.08},{"date":"2025-07-31","open":6988,"high":7047,"low":6881,"close":6959,"volume":54120,"rsi_14":46.38,"sma_20":7050.5,"sma_60":6755.5,"sma_120":7131.83},{"date":"2025-08-01","open":6881,"high":6949,"low":6439,"close":6449,"volume":123445,"rsi_14":34.97,"sma_20":7014.5,"sma_60":6757.67,"sma_120":7120.0},{"date":"2025-08-04","open":6596,"high":6743,"low":6449,"close":6704,"volume":60969,"rsi_14":39.29,"sma_20":7000.5,"sma_60":6761.83,"sma_120":7108.25},{"date":"2025-08-05","open":6792,"high":6900,"low":6714,"close":6783,"volume":33702,"rsi_14":44.74,"sma_20":6986.0,"sma_60":6768.5,"sma_120":7095.83},{"date":"2025-08-06","open":6783,"high":6900,"low":6704,"close":6881,"volume":24568,"rsi_14":46.97,"sma_20":6977.5,"sma_60":6772.33,"sma_120":7085.42},{"date":"2025-08-07","open":6881,"high":6920,"low":6812,"close":6851,"volume":42970,"rsi_14":49.21,"sma_20":6975.5,"sma_60":6775.83,"sma_120":7074.5},{"date":"2025-08-08","open":6851,"high":7028,"low":6851,"close":6920,"volume":67068,"rsi_14":51.28,"sma_20":6968.5,"sma_60":6778.67,"sma_120":7063.42},{"date":"2025-08-11","open":6871,"high":6979,"low":6861,"close":6910,"volume":24173,"rsi_14":56.82,"sma_20":6964.5,"sma_60":6782.5,"sma_120":7048.83},{"date":"2025-08-12","open":6871,"high":7018,"low":6832,"close":6861,"volume":50980,"rsi_14":55.0,"sma_20":6951.5,"sma_60":6787.33,"sma_120":7034.17},{"date":"2025-08-13","open":6959,"high":7096,"low":6930,"close":7057,"volume":79179,"rsi_14":63.98,"sma_20":6955.5,"sma_60":6798.67,"sma_120":7019.75},{"date":"2025-08-14","open":7086,"high":7086,"low":6939,"close":6949,"volume":31270,"rsi_14":60.0,"sma_20":6953.0,"sma_60":6808.83,"sma_120":6998.67},{"date":"2025-08-18","open":6998,"high":6998,"low":6743,"close":6802,"volume":54239,"rsi_14":48.33,"sma_20":6949.0,"sma_60":6816.83,"sma_120":6980.08},{"date":"2025-08-19","open":6812,"high":6822,"low":6665,"close":6704,"volume":43338,"rsi_14":45.5,"sma_20":6940.5,"sma_60":6823.67,"sma_120":6960.67},{"date":"2025-08-20","open":6596,"high":6616,"low":6459,"close":6596,"volume":44555,"rsi_14":38.38,"sma_20":6936.5,"sma_60":6831.0,"sma_120":6940.92},{"date":"2025-08-21","open":6606,"high":6714,"low":6596,"close":6704,"volume":29866,"rsi_14":43.16,"sma_20":6937.5,"sma_60":6839.83,"sma_120":6923.42},{"date":"2025-08-22","open":6704,"high":6753,"low":6616,"close":6714,"volume":33729,"rsi_14":59.71,"sma_20":6946.0,"sma_60":6852.33,"sma_120":6906.75},{"date":"2025-08-25","open":6841,"high":6871,"low":6724,"close":6802,"volume":34541,"rsi_14":54.1,"sma_20":6958.0,"sma_60":6864.5,"sma_120":6893.25},{"date":"2025-08-26","open":6724,"high":6944,"low":6724,"close":6900,"volume":91527,"rsi_14":54.84,"sma_20":6960.0,"sma_60":6876.33,"sma_120":6883.58},{"date":"2025-08-27","open":6930,"high":7018,"low":6822,"close":6920,"volume":41774,"rsi_14":51.72,"sma_20":6962.5,"sma_60":6890.33,"sma_120":6877.08},{"date":"2025-08-28","open":6920,"high":6969,"low":6822,"close":6822,"volume":38785,"rsi_14":48.78,"sma_20":6952.5,"sma_60":6902.67,"sma_120":6870.58},{"date":"2025-08-29","open":6812,"high":6959,"low":6763,"close":6910,"volume":66507,"rsi_14":49.6,"sma_20":6950.0,"sma_60":6912.17,"sma_120":6867.0},{"date":"2025-09-01","open":6861,"high":6881,"low":6714,"close":6724,"volume":48500,"rsi_14":43.36,"sma_20":6964.0,"sma_60":6916.17,"sma_120":6861.58},{"date":"2025-09-02","open":6743,"high":6851,"low":6734,"close":6792,"volume":22969,"rsi_14":47.59,"sma_20":6968.5,"sma_60":6921.0,"sma_120":6858.33},{"date":"2025-09-03","open":6802,"high":7292,"low":6724,"close":7273,"volume":302050,"rsi_14":56.32,"sma_20":6993.5,"sma_60":6935.0,"sma_120":6859.92},{"date":"2025-09-04","open":7429,"high":7527,"low":7312,"close":7341,"volume":186641,"rsi_14":61.76,"sma_20":7017.0,"sma_60":6946.67,"sma_120":6860.67},{"date":"2025-09-05","open":7371,"high":7488,"low":7233,"close":7420,"volume":112022,"rsi_14":69.33,"sma_20":7046.0,"sma_60":6961.67,"sma_120":6864.83},{"date":"2025-09-08","open":7371,"high":7400,"low":7204,"close":7233,"volume":75356,"rsi_14":65.7,"sma_20":7062.0,"sma_60":6978.0,"sma_120":6863.92},{"date":"2025-09-09","open":7292,"high":7400,"low":7253,"close":7400,"volume":52602,"rsi_14":73.03,"sma_20":7087.0,"sma_60":6999.83,"sma_120":6860.17},{"date":"2025-09-10","open":7488,"high":7586,"low":7380,"close":7498,"volume":147165,"rsi_14":72.88,"sma_20":7119.5,"sma_60":7022.67,"sma_120":6860.08},{"date":"2025-09-11","open":7674,"high":7694,"low":7420,"close":7635,"volume":157623,"rsi_14":74.74,"sma_20":7149.0,"sma_60":7046.83,"sma_120":6859.0},{"date":"2025-09-12","open":7772,"high":8370,"low":7763,"close":8155,"volume":695991,"rsi_14":79.49,"sma_20":7210.5,"sma_60":7079.67,"sma_120":6862.33},{"date":"2025-09-15","open":8223,"high":8733,"low":8017,"close":8713,"volume":624888,"rsi_14":82.92,"sma_20":7308.0,"sma_60":7120.5,"sma_120":6870.67},{"date":"2025-09-16","open":8704,"high":8733,"low":8233,"close":8459,"volume":404279,"rsi_14":75.74,"sma_20":7397.5,"sma_60":7158.83,"sma_120":6877.83},{"date":"2025-09-17","open":8341,"high":8557,"low":8214,"close":8272,"volume":194084,"rsi_14":73.57,"sma_20":7483.0,"sma_60":7189.0,"sma_120":6885.92},{"date":"2025-09-18","open":8285,"high":8674,"low":8013,"close":8635,"volume":442811,"rsi_14":76.22,"sma_20":7585.0,"sma_60":7218.67,"sma_120":6896.0},{"date":"2025-09-19","open":9400,"high":9400,"low":8810,"close":8960,"volume":481125,"rsi_14":81.07,"sma_20":7690.5,"sma_60":7249.0,"sma_120":6907.75},{"date":"2025-09-22","open":8831,"high":9203,"low":8772,"close":8988,"volume":340152,"rsi_14":81.82,"sma_20":7802.0,"sma_60":7285.67,"sma_120":6923.25},{"date":"2025-09-23","open":9125,"high":9125,"low":8689,"close":8988,"volume":407280,"rsi_14":78.88,"sma_20":7908.5,"sma_60":7317.67,"sma_120":6942.42},{"date":"2025-09-24","open":8919,"high":9370,"low":8811,"close":9292,"volume":349751,"rsi_14":80.43,"sma_20":8029.5,"sma_60":7353.5,"sma_120":6961.0},{"date":"2025-09-25","open":9213,"high":9841,"low":9096,"close":9380,"volume":422380,"rsi_14":80.49,"sma_20":8160.0,"sma_60":7392.5,"sma_120":6981.42},{"date":"2025-09-26","open":9262,"high":9301,"low":8919,"close":9017,"volume":244775,"rsi_14":76.3,"sma_20":8267.5,"sma_60":7422.67,"sma_120":6999.0},{"date":"2025-09-29","open":9007,"high":9448,"low":8939,"close":9262,"volume":204147,"rsi_14":76.84,"sma_20":8397.0,"sma_60":7458.5,"sma_120":7020.58},{"date":"2025-09-30","open":9390,"high":9439,"low":8978,"close":9076,"volume":127906,"rsi_14":72.18,"sma_20":8513.5,"sma_60":7494.17,"sma_120":7045.75},{"date":"2025-10-01","open":9301,"high":10291,"low":9194,"close":10291,"volume":846716,"rsi_14":78.65,"sma_20":8667.5,"sma_60":7549.0,"sma_120":7082.42},{"date":"2025-10-02","open":10713,"high":10713,"low":10086,"close":10105,"volume":507864,"rsi_14":72.5,"sma_20":8808.0,"sma_60":7600.83,"sma_120":7118.5},{"date":"2025-10-10","open":10703,"high":10713,"low":10478,"close":10713,"volume":292891,"rsi_14":72.87,"sma_20":8976.0,"sma_60":7665.83,"sma_120":7156.0},{"date":"2025-10-13","open":10262,"high":10968,"low":10233,"close":10850,"volume":264040,"rsi_14":78.11,"sma_20":9160.5,"sma_60":7730.33,"sma_120":7194.83},{"date":"2025-10-14","open":11213,"high":11213,"low":10095,"close":10282,"volume":355453,"rsi_14":71.67,"sma_20":9307.5,"sma_60":7786.33,"sma_120":7227.67},{"date":"2025-10-15","open":10321,"high":10380,"low":10027,"close":10331,"volume":234144,"rsi_14":69.12,"sma_20":9452.0,"sma_60":7841.0,"sma_120":7259.5},{"date":"2025-10-16","open":10331,"high":10331,"low":9948,"close":9978,"volume":276223,"rsi_14":63.2,"sma_20":9571.5,"sma_60":7892.0,"sma_120":7291.0},{"date":"2025-10-17","open":9792,"high":10056,"low":9527,"close":9654,"volume":350665,"rsi_14":57.17,"sma_20":9648.0,"sma_60":7937.17,"sma_120":7318.67},{"date":"2025-10-20","open":9782,"high":9958,"low":9566,"close":9733,"volume":144026,"rsi_14":57.88,"sma_20":9700.0,"sma_60":7985.67,"sma_120":7347.17},{"date":"2025-10-21","open":9801,"high":9801,"low":9145,"close":9292,"volume":297101,"rsi_14":50.0,"sma_20":9742.5,"sma_60":8026.83,"sma_120":7371.58},{"date":"2025-10-22","open":9213,"high":9292,"low":8978,"close":9203,"volume":171151,"rsi_14":48.19,"sma_20":9790.0,"sma_60":8069.83,"sma_120":7395.92},{"date":"2025-10-23","open":9145,"high":9311,"low":8900,"close":9203,"volume":105321,"rsi_14":52.07,"sma_20":9815.5,"sma_60":8112.67,"sma_120":7418.58},{"date":"2025-10-24","open":9409,"high":9527,"low":9350,"close":9448,"volume":120306,"rsi_14":52.07,"sma_20":9849.5,"sma_60":8162.0,"sma_120":7443.5},{"date":"2025-10-27","open":9694,"high":9694,"low":9292,"close":9429,"volume":182601,"rsi_14":54.07,"sma_20":9872.0,"sma_60":8210.67,"sma_120":7467.0},{"date":"2025-10-28","open":9360,"high":9399,"low":8939,"close":9076,"volume":253266,"rsi_14":32.49,"sma_20":9876.5,"sma_60":8248.33,"sma_120":7489.5},{"date":"2025-10-29","open":9213,"high":9213,"low":8978,"close":9194,"volume":139016,"rsi_14":36.71,"sma_20":9871.5,"sma_60":8287.83,"sma_120":7511.75},{"date":"2025-10-30","open":9145,"high":9213,"low":8880,"close":9066,"volume":112495,"rsi_14":21.62,"sma_20":9855.5,"sma_60":8322.67,"sma_120":7534.83},{"date":"2025-10-31","open":9037,"high":9164,"low":8890,"close":9154,"volume":156988,"rsi_14":20.27,"sma_20":9862.5,"sma_60":8360.0,"sma_120":7557.75},{"date":"2025-11-03","open":9164,"high":9164,"low":8860,"close":8978,"volume":173246,"rsi_14":23.51,"sma_20":9848.0,"sma_60":8403.0,"sma_120":7580.33},{"date":"2025-11-04","open":8978,"high":9301,"low":8900,"close":8958,"volume":110459,"rsi_14":21.77,"sma_20":9842.0,"sma_60":8441.33,"sma_120":7601.58},{"date":"2025-11-05","open":8772,"high":8880,"low":8135,"close":8468,"volume":167248,"rsi_14":20.61,"sma_20":9749.0,"sma_60":8470.0,"sma_120":7619.25},{"date":"2025-11-06","open":8625,"high":8743,"low":8361,"close":8615,"volume":92391,"rsi_14":28.28,"sma_20":9673.5,"sma_60":8499.5,"sma_120":7635.92},{"date":"2025-11-07","open":8419,"high":8547,"low":8027,"close":8165,"volume":112728,"rsi_14":21.63,"sma_20":9543.5,"sma_60":8521.83,"sma_120":7648.83},{"date":"2025-11-10","open":8174,"high":8321,"low":7812,"close":8017,"volume":417911,"rsi_14":24.21,"sma_20":9399.0,"sma_60":8540.5,"sma_120":7659.58},{"date":"2025-11-11","open":8096,"high":8400,"low":8096,"close":8302,"volume":182472,"rsi_14":33.09,"sma_20":9298.0,"sma_60":8564.17,"sma_120":7673.33},{"date":"2025-11-12","open":8302,"high":8351,"low":8017,"close":8341,"volume":67277,"rsi_14":34.06,"sma_20":9196.5,"sma_60":8589.33,"sma_120":7688.33},{"date":"2025-11-13","open":8292,"high":8664,"low":8282,"close":8664,"volume":98073,"rsi_14":35.92,"sma_20":9129.5,"sma_60":8616.67,"sma_120":7707.67},{"date":"2025-11-14","open":8410,"high":8410,"low":7890,"close":7959,"volume":197185,"rsi_14":28.81,"sma_20":9043.0,"sma_60":8633.83,"sma_120":7721.33},{"date":"2025-11-17","open":8017,"high":8223,"low":7900,"close":8057,"volume":52994,"rsi_14":34.15,"sma_20":8957.5,"sma_60":8655.17,"sma_120":7736.0},{"date":"2025-11-18","open":8008,"high":8008,"low":7655,"close":7723,"volume":71664,"rsi_14":28.57,"sma_20":8877.5,"sma_60":8672.5,"sma_120":7748.08},{"date":"2025-11-19","open":7674,"high":7743,"low":7371,"close":7596,"volume":99084,"rsi_14":28.57,"sma_20":8795.5,"sma_60":8689.5,"sma_120":7760.25},{"date":"2025-11-20","open":7694,"high":7792,"low":7547,"close":7792,"volume":169258,"rsi_14":30.75,"sma_20":8723.5,"sma_60":8708.0,"sma_120":7773.92},{"date":"2025-11-21","open":7312,"high":7410,"low":6910,"close":6939,"volume":282964,"rsi_14":25.81,"sma_20":8595.5,"sma_60":8711.83,"sma_120":7782.08},{"date":"2025-11-24","open":6988,"high":7155,"low":6949,"close":7047,"volume":92219,"rsi_14":27.79,"sma_20":8474.0,"sma_60":8716.0,"sma_120":7790.25},{"date":"2025-11-25","open":7155,"high":7322,"low":6969,"close":7067,"volume":86841,"rsi_14":31.71,"sma_20":8371.5,"sma_60":8718.83,"sma_120":7797.58},{"date":"2025-11-26","open":7175,"high":7175,"low":7018,"close":7175,"volume":90575,"rsi_14":31.01,"sma_20":8268.5,"sma_60":8723.17,"sma_120":7806.75},{"date":"2025-11-27","open":7253,"high":7518,"low":7135,"close":7439,"volume":114014,"rsi_14":39.95,"sma_20":8185.5,"sma_60":8733.67,"sma_120":7818.17},{"date":"2025-11-28","open":7547,"high":7959,"low":7420,"close":7949,"volume":221580,"rsi_14":49.14,"sma_20":8124.0,"sma_60":8751.33,"sma_120":7831.75},{"date":"2025-12-01","open":8096,"high":8155,"low":7861,"close":8027,"volume":134518,"rsi_14":46.35,"sma_20":8075.5,"sma_60":8773.5,"sma_120":7844.83},{"date":"2025-12-02","open":8115,"high":8263,"low":7919,"close":8017,"volume":178402,"rsi_14":45.67,"sma_20":8027.5,"sma_60":8794.33,"sma_120":7857.67},{"date":"2025-12-03","open":7939,"high":8076,"low":7753,"close":7812,"volume":111821,"rsi_14":38.21,"sma_20":7994.0,"sma_60":8803.5,"sma_120":7869.25},{"date":"2025-12-04","open":7880,"high":7880,"low":7420,"close":7488,"volume":141860,"rsi_14":42.73,"sma_20":7936.5,"sma_60":8806.0,"sma_120":7876.33},{"date":"2025-12-05","open":7527,"high":7567,"low":7400,"close":7557,"volume":73918,"rsi_14":42.2,"sma_20":7905.5,"sma_60":8808.33,"sma_120":7885.0},{"date":"2025-12-08","open":7625,"high":7674,"low":7351,"close":7498,"volume":77910,"rsi_14":46.15,"sma_20":7879.0,"sma_60":8812.83,"sma_120":7895.42},{"date":"2025-12-09","open":7488,"high":7498,"low":7331,"close":7429,"volume":42154,"rsi_14":47.1,"sma_20":7834.5,"sma_60":8813.33,"sma_120":7906.58},{"date":"2025-12-10","open":7420,"high":7449,"low":7341,"close":7410,"volume":40416,"rsi_14":42.91,"sma_20":7787.0,"sma_60":8811.83,"sma_120":7917.25},{"date":"2025-12-11","open":7449,"high":7478,"low":7351,"close":7371,"volume":61981,"rsi_14":61.46,"sma_20":7721.0,"sma_60":8807.33,"sma_120":7927.08},{"date":"2025-12-12","open":7390,"high":7449,"low":7341,"close":7380,"volume":48679,"rsi_14":59.34,"sma_20":7691.5,"sma_60":8794.17,"sma_120":7936.92},{"date":"2025-12-15","open":7273,"high":7322,"low":7126,"close":7224,"volume":73518,"rsi_14":54.08,"sma_20":7649.0,"sma_60":8768.83,"sma_120":7944.67},{"date":"2025-12-16","open":7243,"high":7498,"low":7018,"close":7077,"volume":72058,"rsi_14":47.5,"sma_20":7616.0,"sma_60":8745.33,"sma_120":7952.08},{"date":"2025-12-17","open":7096,"high":7224,"low":7028,"close":7194,"volume":55494,"rsi_14":43.24,"sma_20":7595.5,"sma_60":8727.0,"sma_120":7958.0},{"date":"2025-12-18","open":7057,"high":7224,"low":6988,"close":7135,"volume":57504,"rsi_14":20.14,"sma_20":7562.0,"sma_60":8700.33,"sma_120":7959.5},{"date":"2025-12-19","open":7194,"high":7537,"low":7086,"close":7282,"volume":90390,"rsi_14":23.97,"sma_20":7579.5,"sma_60":8674.83,"sma_120":7961.92},{"date":"2025-12-22","open":7498,"high":7763,"low":7449,"close":7586,"volume":140125,"rsi_14":37.5,"sma_20":7607.0,"sma_60":8651.0,"sma_120":7968.33},{"date":"2025-12-23","open":7586,"high":7586,"low":7371,"close":7478,"volume":44437,"rsi_14":39.76,"sma_20":7628.0,"sma_60":8625.33,"sma_120":7971.5},{"date":"2025-12-24","open":7576,"high":7576,"low":7341,"close":7439,"volume":56550,"rsi_14":48.18,"sma_20":7641.5,"sma_60":8593.83,"sma_120":7973.67},{"date":"2025-12-26","open":7469,"high":7537,"low":7351,"close":7400,"volume":81528,"rsi_14":44.03,"sma_20":7639.5,"sma_60":8560.17,"sma_120":7976.33},{"date":"2025-12-29","open":7540,"high":7590,"low":7420,"close":7590,"volume":41378,"rsi_14":47.73,"sma_20":7613.5,"sma_60":8533.33,"sma_120":7978.0},{"date":"2025-12-30","open":7590,"high":7680,"low":7520,"close":7650,"volume":41023,"rsi_14":52.67,"sma_20":7586.5,"sma_60":8503.33,"sma_120":7980.92},{"date":"2026-01-02","open":7640,"high":8450,"low":7610,"close":8360,"volume":445708,"rsi_14":70.0,"sma_20":7595.5,"sma_60":8488.33,"sma_120":7991.25},{"date":"2026-01-05","open":8610,"high":8800,"low":8360,"close":8490,"volume":732464,"rsi_14":73.21,"sma_20":7621.5,"sma_60":8454.83,"sma_120":8001.92},{"date":"2026-01-06","open":8440,"high":8510,"low":8200,"close":8450,"volume":193976,"rsi_14":71.7,"sma_20":7662.0,"sma_60":8424.0,"sma_120":8012.42},{"date":"2026-01-07","open":8540,"high":8650,"low":8020,"close":8120,"volume":260322,"rsi_14":66.38,"sma_20":7682.5,"sma_60":8377.17,"sma_120":8021.5},{"date":"2026-01-08","open":8110,"high":8420,"low":7965,"close":8020,"volume":239293,"rsi_14":67.86,"sma_20":7701.0,"sma_60":8326.33,"sma_120":8028.33},{"date":"2026-01-09","open":8000,"high":8050,"low":7770,"close":7970,"volume":136947,"rsi_14":64.52,"sma_20":7720.5,"sma_60":8284.33,"sma_120":8035.33},{"date":"2026-01-12","open":7990,"high":8060,"low":7810,"close":7900,"volume":118852,"rsi_14":64.22,"sma_20":7737.5,"sma_60":8240.33,"sma_120":8040.67},{"date":"2026-01-13","open":7910,"high":8100,"low":7850,"close":8010,"volume":120254,"rsi_14":63.55,"sma_20":7762.0,"sma_60":8204.17,"sma_120":8048.08},{"date":"2026-01-14","open":8020,"high":8200,"low":7930,"close":8080,"volume":115794,"rsi_14":58.95,"sma_20":7789.5,"sma_60":8174.67,"sma_120":8055.92},{"date":"2026-01-15","open":8080,"high":8240,"low":7940,"close":8200,"volume":146314,"rsi_14":64.92,"sma_20":7831.0,"sma_60":8145.83,"sma_120":8065.75},{"date":"2026-01-16","open":8350,"high":8390,"low":8130,"close":8160,"volume":195661,"rsi_14":64.92,"sma_20":7878.0,"sma_60":8123.83,"sma_120":8075.33},{"date":"2026-01-19","open":8100,"high":8280,"low":8000,"close":8280,"volume":164914,"rsi_14":67.69,"sma_20":7969.0,"sma_60":8084.83,"sma_120":8087.58},{"date":"2026-01-20","open":8280,"high":8280,"low":7980,"close":8190,"volume":148289,"rsi_14":63.64,"sma_20":8007.0,"sma_60":8060.67,"sma_120":8099.0},{"date":"2026-01-21","open":8150,"high":8190,"low":7940,"close":8160,"volume":177320,"rsi_14":42.31,"sma_20":8028.0,"sma_60":8036.33,"sma_120":8111.33},{"date":"2026-01-22","open":8260,"high":8460,"low":8190,"close":8350,"volume":201143,"rsi_14":44.85,"sma_20":8064.0,"sma_60":8021.17,"sma_120":8125.08},{"date":"2026-01-23","open":8260,"high":8840,"low":8210,"close":8560,"volume":692120,"rsi_14":53.59,"sma_20":8112.5,"sma_60":8007.5,"sma_120":8138.08},{"date":"2026-01-26","open":8560,"high":8730,"low":8500,"close":8730,"volume":343511,"rsi_14":72.26,"sma_20":8171.5,"sma_60":7998.83,"sma_120":8152.42},{"date":"2026-01-27","open":8730,"high":9010,"low":8610,"close":8950,"volume":329566,"rsi_14":81.21,"sma_20":8239.5,"sma_60":7992.33,"sma_120":8167.33},{"date":"2026-01-28","open":9150,"high":9420,"low":9030,"close":9360,"volume":627553,"rsi_14":87.57,"sma_20":8325.0,"sma_60":7995.67,"sma_120":8186.17},{"date":"2026-01-29","open":9470,"high":9670,"low":8910,"close":9540,"volume":777272,"rsi_14":91.84,"sma_20":8384.0,"sma_60":8002.33,"sma_120":8210.83},{"date":"2026-01-30","open":9540,"high":10230,"low":9310,"close":9990,"volume":929215,"rsi_14":93.04,"sma_20":8459.0,"sma_60":8024.83,"sma_120":8237.08},{"date":"2026-02-02","open":9940,"high":10340,"low":9560,"close":9610,"volume":684041,"rsi_14":79.31,"sma_20":8517.0,"sma_60":8038.5,"sma_120":8259.5},{"date":"2026-02-03","open":10000,"high":10290,"low":9800,"close":10170,"volume":389823,"rsi_14":82.3,"sma_20":8619.5,"sma_60":8069.17,"sma_120":8285.75},{"date":"2026-02-04","open":9980,"high":10270,"low":9800,"close":9850,"volume":358027,"rsi_14":75.38,"sma_20":8711.0,"sma_60":8097.33,"sma_120":8309.58},{"date":"2026-02-05","open":9680,"high":9800,"low":9470,"close":9480,"volume":319502,"rsi_14":67.84,"sma_20":8786.5,"sma_60":8119.0,"sma_120":8329.75},{"date":"2026-02-06","open":9250,"high":9710,"low":8910,"close":9520,"volume":318773,"rsi_14":67.13,"sma_20":8867.5,"sma_60":8136.5,"sma_120":8350.33},{"date":"2026-02-09","open":9750,"high":10030,"low":9750,"close":9900,"volume":285566,"rsi_14":71.87,"sma_20":8962.0,"sma_60":8159.67,"sma_120":8374.5},{"date":"2026-02-10","open":9820,"high":9900,"low":9470,"close":9480,"volume":235193,"rsi_14":65.35,"sma_20":9032.0,"sma_60":8170.33,"sma_120":8393.5},{"date":"2026-02-11","open":9480,"high":9650,"low":9230,"close":9450,"volume":153401,"rsi_14":63.29,"sma_20":9094.5,"sma_60":8192.5,"sma_120":8413.17},{"date":"2026-02-12","open":9500,"high":9660,"low":9420,"close":9610,"volume":219531,"rsi_14":62.84,"sma_20":9167.0,"sma_60":8215.67,"sma_120":8435.42},{"date":"2026-02-13","open":9470,"high":9710,"low":9280,"close":9510,"volume":296843,"rsi_14":59.7,"sma_20":9234.5,"sma_60":8242.83,"sma_120":8457.67},{"date":"2026-02-19","open":9700,"high":10250,"low":9670,"close":10140,"volume":559791,"rsi_14":63.43,"sma_20":9327.5,"sma_60":8282.67,"sma_120":8486.08},{"date":"2026-02-20","open":10130,"high":10140,"low":9750,"close":9930,"volume":294021,"rsi_14":56.74,"sma_20":9414.5,"sma_60":8315.67,"sma_120":8511.83},{"date":"2026-02-23","open":10000,"high":10040,"low":9510,"close":9580,"volume":298492,"rsi_14":50.45,"sma_20":9485.5,"sma_60":8357.33,"sma_120":8534.58},{"date":"2026-02-24","open":9580,"high":10100,"low":9540,"close":9990,"volume":422749,"rsi_14":50.0,"sma_20":9567.5,"sma_60":8404.0,"sma_120":8560.0},{"date":"2026-02-25","open":10100,"high":10540,"low":9760,"close":9810,"volume":655733,"rsi_14":52.4,"sma_20":9630.0,"sma_60":8447.33,"sma_120":8583.08},{"date":"2026-02-26","open":9940,"high":10040,"low":9690,"close":9830,"volume":385969,"rsi_14":45.3,"sma_20":9705.5,"sma_60":8718.67,"sma_120":8173.25},{"date":"2026-02-27","open":9680,"high":9720,"low":9390,"close":9490,"volume":330367,"rsi_14":45.05,"sma_20":9712.0,"sma_60":8520.83,"sma_120":8627.25},{"date":"2026-03-03","open":9290,"high":9630,"low":8900,"close":8920,"volume":386990,"rsi_14":42.71,"sma_20":9690.0,"sma_60":8534.33,"sma_120":8642.83},{"date":"2026-03-04","open":8710,"high":8860,"low":7730,"close":7740,"volume":413371,"rsi_14":32.13,"sma_20":9600.0,"sma_60":8526.83,"sma_120":8650.17},{"date":"2026-03-05","open":8150,"high":9190,"low":8150,"close":8980,"volume":303844,"rsi_14":42.12,"sma_20":9549.5,"sma_60":8540.17,"sma_120":8667.25},{"date":"2026-03-06","open":8870,"high":9600,"low":8820,"close":9500,"volume":422506,"rsi_14":50.17,"sma_20":9544.0,"sma_60":8565.67,"sma_120":8684.58},{"date":"2026-03-09","open":9200,"high":9230,"low":8310,"close":8610,"volume":360160,"rsi_14":43.82,"sma_20":9466.0,"sma_60":8581.83,"sma_120":8693.92},{"date":"2026-03-10","open":9100,"high":9240,"low":8900,"close":9130,"volume":248763,"rsi_14":46.65,"sma_20":9430.0,"sma_60":8605.5,"sma_120":8706.92},{"date":"2026-03-11","open":9310,"high":9770,"low":9150,"close":9310,"volume":410559,"rsi_14":48.62,"sma_20":9421.5,"sma_60":8633.17,"sma_120":8723.0},{"date":"2026-03-12","open":9300,"high":9450,"low":9220,"close":9330,"volume":137973,"rsi_14":43.89,"sma_20":9412.0,"sma_60":8662.33,"sma_120":8737.83},{"date":"2026-03-13","open":9110,"high":9940,"low":9060,"close":9520,"volume":620558,"rsi_14":46.9,"sma_20":9393.0,"sma_60":8695.0,"sma_120":8753.42},{"date":"2026-03-16","open":9420,"high":10360,"low":9300,"close":9710,"volume":3441501,"rsi_14":51.01,"sma_20":9404.5,"sma_60":8893.83,"sma_120":8292.92},{"date":"2026-03-17","open":9840,"high":11400,"low":9620,"close":10270,"volume":5305380,"rsi_14":52.12,"sma_20":9445.5,"sma_60":8777.17,"sma_120":8785.67},{"date":"2026-03-18","open":10490,"high":11150,"low":10310,"close":10830,"volume":1455549,"rsi_14":57.31,"sma_20":9506.5,"sma_60":8834.83,"sma_120":8801.83},{"date":"2026-03-19","open":10500,"high":12240,"low":10490,"close":11890,"volume":4183916,"rsi_14":62.84,"sma_20":9625.5,"sma_60":8912.67,"sma_120":8829.0},{"date":"2026-03-20","open":12040,"high":12100,"low":10700,"close":10880,"volume":2007793,"rsi_14":58.0,"sma_20":9662.5,"sma_60":8971.67,"sma_120":8849.33},{"date":"2026-03-23","open":10780,"high":11540,"low":10510,"close":10570,"volume":2345602,"rsi_14":59.79,"sma_20":9694.5,"sma_60":9026.5,"sma_120":8863.42},{"date":"2026-03-24","open":10890,"high":10990,"low":9820,"close":10350,"volume":1133063,"rsi_14":67.47,"sma_20":9733.0,"sma_60":9075.17,"sma_120":8875.0},{"date":"2026-03-25","open":10560,"high":11070,"low":10350,"close":10690,"volume":919187,"rsi_14":63.01,"sma_20":9768.0,"sma_60":9124.33,"sma_120":8887.67},{"date":"2026-03-26","open":10730,"high":10830,"low":10030,"close":10100,"volume":584224,"rsi_14":54.52,"sma_20":9782.5,"sma_60":9165.5,"sma_120":8895.42},{"date":"2026-03-27","open":9910,"high":10330,"low":9640,"close":9980,"volume":507223,"rsi_14":61.67,"sma_20":9790.0,"sma_60":9205.33,"sma_120":8899.58},{"date":"2026-03-30","open":10770,"high":12970,"low":10750,"close":12970,"volume":18023706,"rsi_14":73.02,"sma_20":9964.0,"sma_60":9295.67,"sma_120":8927.92},{"date":"2026-03-31","open":13850,"high":14210,"low":12890,"close":13200,"volume":19206906,"rsi_14":73.18,"sma_20":10178.0,"sma_60":9389.17,"sma_120":8961.25},{"date":"2026-04-01","open":12689,"high":13360,"low":12679,"close":13200,"volume":3748826,"rsi_14":72.86,"sma_20":10449.5,"sma_60":9481.17,"sma_120":8992.25},{"date":"2026-04-02","open":13250,"high":13340,"low":12020,"close":12210,"volume":3396034,"rsi_14":64.67,"sma_20":10611.0,"sma_60":9545.33,"sma_120":9016.83},{"date":"2026-04-03","open":12500,"high":13380,"low":12210,"close":13140,"volume":3663779,"rsi_14":67.31,"sma_20":10793.0,"sma_60":9622.83,"sma_120":9038.83},{"date":"2026-04-06","open":14250,"high":15000,"low":13660,"close":14020,"volume":5554392,"rsi_14":68.33,"sma_20":11063.5,"sma_60":9715.67,"sma_120":9069.83},{"date":"2026-04-07","open":14020,"high":14500,"low":13250,"close":13830,"volume":2245887,"rsi_14":65.21,"sma_20":11298.5,"sma_60":9810.83,"sma_120":9094.0},{"date":"2026-04-08","open":14420,"high":14840,"low":14010,"close":14550,"volume":3460312,"rsi_14":63.97,"sma_20":11560.5,"sma_60":9919.67,"sma_120":9123.0},{"date":"2026-04-09","open":14110,"high":14250,"low":13450,"close":13500,"volume":1594660,"rsi_14":63.7,"sma_20":11769.0,"sma_60":10011.83,"sma_120":9148.08},{"date":"2026-04-10","open":13550,"high":13980,"low":13420,"close":13530,"volume":1191900,"rsi_14":65.95,"sma_20":11969.5,"sma_60":10105.67,"sma_120":9173.0},{"date":"2026-04-13","open":13710,"high":13930,"low":13070,"close":13070,"volume":1372375,"rsi_14":64.29,"sma_20":12137.5,"sma_60":10190.0,"sma_120":9197.08},{"date":"2026-04-14","open":13240,"high":13750,"low":12900,"close":13380,"volume":1469456,"rsi_14":64.17,"sma_20":12293.0,"sma_60":10278.33,"sma_120":9226.5},{"date":"2026-04-15","open":13570,"high":13730,"low":12800,"close":12910,"volume":1394584,"rsi_14":64.99,"sma_20":12397.0,"sma_60":10356.83,"sma_120":9251.33},{"date":"2026-04-16","open":13000,"high":13050,"low":12670,"close":12780,"volume":792505,"rsi_14":64.93,"sma_20":12441.5,"sma_60":10433.83,"sma_120":9278.83},{"date":"2026-04-17","open":12780,"high":13120,"low":12705,"close":12780,"volume":811366,"rsi_14":48.51,"sma_20":12536.5,"sma_60":10508.83,"sma_120":9307.08},{"date":"2026-04-20","open":12820,"high":13110,"low":12400,"close":12500,"volume":911949,"rsi_14":44.57,"sma_20":12633.0,"sma_60":10580.67,"sma_120":9333.0},{"date":"2026-04-21","open":12580,"high":12600,"low":12220,"close":12390,"volume":771195,"rsi_14":44.02,"sma_20":12735.0,"sma_60":10651.17,"sma_120":9355.92},{"date":"2026-04-22","open":12390,"high":12500,"low":12110,"close":12440,"volume":650050,"rsi_14":52.05,"sma_20":12822.5,"sma_60":10719.33,"sma_120":9379.42},{"date":"2026-04-23","open":12530,"high":12600,"low":12060,"close":12260,"volume":675518,"rsi_14":40.95,"sma_20":12930.5,"sma_60":10781.0,"sma_120":9404.42},{"date":"2026-04-24","open":12270,"high":12670,"low":12270,"close":12570,"volume":658630,"rsi_14":33.1,"sma_20":13060.0,"sma_60":10845.0,"sma_120":9431.0},{"date":"2026-04-27","open":12800,"high":16340,"low":12430,"close":16340,"volume":8048118,"rsi_14":65.95,"sma_20":13228.5,"sma_60":10968.17,"sma_120":9490.08},{"date":"2026-04-28","open":17900,"high":19170,"low":16450,"close":17100,"volume":14005733,"rsi_14":66.12,"sma_20":13423.5,"sma_60":11097.17,"sma_120":9554.75},{"date":"2026-04-29","open":16800,"high":17150,"low":15940,"close":16760,"volume":2300228,"rsi_14":72.64,"sma_20":13603.0,"sma_60":11217.5,"sma_120":9645.58},{"date":"2026-04-30","open":16840,"high":17680,"low":16570,"close":17160,"volume":2986658,"rsi_14":77.79,"sma_20":13658.0,"sma_60":12969.67,"sma_120":11344.92},{"date":"2026-05-04","open":17700,"high":20350,"low":17350,"close":19710,"volume":10339701,"rsi_14":84.37,"sma_20":14179.0,"sma_60":11505.33,"sma_120":9777.17},{"date":"2026-05-06","open":23250,"high":25200,"low":21700,"close":21700,"volume":6675922,"rsi_14":86.68,"sma_20":14563.0,"sma_60":11697.5,"sma_120":9884.75},{"date":"2026-05-07","open":22350,"high":23150,"low":21500,"close":22350,"volume":1757503,"rsi_14":90.97,"sma_20":14989.0,"sma_60":11905.83,"sma_120":10001.58},{"date":"2026-05-08","open":22350,"high":23350,"low":21650,"close":22100,"volume":1394026,"rsi_14":90.03,"sma_20":15366.5,"sma_60":12116.17,"sma_120":10117.58},{"date":"2026-05-11","open":23100,"high":25750,"low":22800,"close":23600,"volume":3100594,"rsi_14":91.17,"sma_20":15871.5,"sma_60":12350.83,"sma_120":10243.67},{"date":"2026-05-12","open":23800,"high":24150,"low":20450,"close":23100,"volume":2200789,"rsi_14":89.67,"sma_20":16350.0,"sma_60":12570.83,"sma_120":10365.25},{"date":"2026-05-13","open":22450,"high":23950,"low":22000,"close":23700,"volume":1451706,"rsi_14":90.83,"sma_20":16881.5,"sma_60":12807.83,"sma_120":10489.08},{"date":"2026-05-14","open":23700,"high":24200,"low":22400,"close":24050,"volume":1201553,"rsi_14":91.02,"sma_20":17415.0,"sma_60":13051.17,"sma_120":10621.83},{"date":"2026-05-15","open":24050,"high":24650,"low":21000,"close":21950,"volume":1654810,"rsi_14":80.15,"sma_20":17867.0,"sma_60":13256.83,"sma_120":10736.25},{"date":"2026-05-18","open":21600,"high":24700,"low":21000,"close":24000,"volume":1949159,"rsi_14":82.09,"sma_20":18428.0,"sma_60":13498.33,"sma_120":10870.58},{"date":"2026-05-19","open":24000,"high":26350,"low":22150,"close":25850,"volume":3517016,"rsi_14":79.92,"sma_20":19081.5,"sma_60":13760.17,"sma_120":11021.42},{"date":"2026-05-20","open":24300,"high":25300,"low":23050,"close":25200,"volume":1761344,"rsi_14":75.67,"sma_20":19716.5,"sma_60":14014.67,"sma_120":11165.17},{"date":"2026-05-21","open":26550,"high":30300,"low":25650,"close":25950,"volume":4549610,"rsi_14":78.38,"sma_20":20394.5,"sma_60":14287.5,"sma_120":11322.42},{"date":"2026-05-22","open":26750,"high":29950,"low":26500,"close":27850,"volume":2663958,"rsi_14":80.21,"sma_20":21165.0,"sma_60":14585.17,"sma_120":11494.58},{"date":"2026-05-26","open":29250,"high":29250,"low":25850,"close":27100,"volume":1724920,"rsi_14":73.25,"sma_20":21907.0,"sma_60":14873.33,"sma_120":11660.33},{"date":"2026-05-27","open":27150,"high":27650,"low":22050,"close":22300,"volume":2429319,"rsi_14":51.6,"sma_20":22393.5,"sma_60":15081.17,"sma_120":11785.17},{"date":"2026-05-28","open":21850,"high":21950,"low":18000,"close":19490,"volume":3154634,"rsi_14":43.14,"sma_20":22551.0,"sma_60":15247.83,"sma_120":11884.33},{"date":"2026-05-29","open":19780,"high":19840,"low":17400,"close":18000,"volume":1837011,"rsi_14":40.72,"sma_20":22596.0,"sma_60":15399.17,"sma_120":11966.75},{"date":"2026-06-01","open":17800,"high":19130,"low":17600,"close":18290,"volume":1680898,"rsi_14":37.29,"sma_20":22672.5,"sma_60":15575.0,"sma_120":12050.92},{"date":"2026-06-02","open":18290,"high":20600,"low":17500,"close":19900,"volume":2443349,"rsi_14":42.73,"sma_20":22809.5,"sma_60":15757.0,"sma_120":12148.58},{"date":"2026-06-04","open":19900,"high":21200,"low":19010,"close":20250,"volume":1181417,"rsi_14":42.07,"sma_20":22836.5,"sma_60":15936.17,"sma_120":12250.92},{"date":"2026-06-05","open":20250,"high":20250,"low":17970,"close":18100,"volume":902508,"rsi_14":37.37,"sma_20":22656.5,"sma_60":16094.33,"sma_120":12338.08},{"date":"2026-06-08","open":15850,"high":16900,"low":15500,"close":15690,"volume":915470,"rsi_14":36.88,"sma_20":22323.5,"sma_60":16203.67,"sma_120":12404.58},{"date":"2026-06-09","open":15810,"high":17400,"low":15810,"close":16670,"volume":712401,"rsi_14":33.92,"sma_20":22052.0,"sma_60":16326.33,"sma_120":12479.75},{"date":"2026-06-10","open":16110,"high":17350,"low":15600,"close":16130,"volume":620989,"rsi_14":27.37,"sma_20":21678.5,"sma_60":16439.67,"sma_120":12551.0},{"date":"2026-06-11","open":15500,"high":17220,"low":15010,"close":16970,"volume":1143890,"rsi_14":31.01,"sma_20":21372.0,"sma_60":16563.83,"sma_120":12629.42},{"date":"2026-06-12","open":18500,"high":21000,"low":18300,"close":19400,"volume":2563767,"rsi_14":35.97,"sma_20":21157.0,"sma_60":16725.33,"sma_120":12728.42},{"date":"2026-06-15","open":19780,"high":20250,"low":18050,"close":18220,"volume":1170387,"rsi_14":28.72,"sma_20":20865.5,"sma_60":16857.83,"sma_120":12817.5},{"date":"2026-06-16","open":18410,"high":18420,"low":17170,"close":17400,"volume":563028,"rsi_14":28.63,"sma_20":20638.0,"sma_60":16967.33,"sma_120":12901.08},{"date":"2026-06-17","open":17400,"high":17670,"low":16620,"close":17200,"volume":507136,"rsi_14":45.21,"sma_20":17805.5,"sma_60":17753.0,"sma_120":13479.17},{"date":"2026-06-18","open":17050,"high":18290,"low":16340,"close":18130,"volume":916109,"rsi_14":45.81,"sma_20":19912.0,"sma_60":17176.67,"sma_120":13074.17},{"date":"2026-06-19","open":18150,"high":18240,"low":14450,"close":14800,"volume":1300903,"rsi_14":41.14,"sma_20":19392.0,"sma_60":17247.17,"sma_120":13136.83},{"date":"2026-06-22","open":14770,"high":15190,"low":13900,"close":14520,"volume":616969,"rsi_14":39.56,"sma_20":18820.5,"sma_60":17316.67,"sma_120":13195.92},{"date":"2026-06-23","open":14710,"high":15300,"low":13060,"close":13060,"volume":628736,"rsi_14":30.89,"sma_20":18081.0,"sma_60":17356.17,"sma_120":13240.25},{"date":"2026-06-24","open":13090,"high":14620,"low":12960,"close":13420,"volume":645052,"rsi_14":30.93,"sma_20":17397.0,"sma_60":17411.5,"sma_120":13288.5},{"date":"2026-06-25","open":13950,"high":14500,"low":12370,"close":12410,"volume":510144,"rsi_14":33.04,"sma_20":16902.5,"sma_60":17452.0,"sma_120":13328.67},{"date":"2026-06-26","open":12300,"high":12630,"low":11210,"close":11550,"volume":682559,"rsi_14":36.4,"sma_20":16505.5,"sma_60":17428.33,"sma_120":13362.0},{"date":"2026-06-29","open":11410,"high":12400,"low":11400,"close":12370,"volume":376670,"rsi_14":35.72,"sma_20":16224.0,"sma_60":17414.5,"sma_120":13401.83},{"date":"2026-06-30","open":12370,"high":12690,"low":11900,"close":12030,"volume":287609,"rsi_14":36.2,"sma_20":15911.0,"sma_60":17395.5,"sma_120":13438.33},{"date":"2026-07-01","open":12040,"high":12370,"low":11630,"close":11770,"volume":568266,"rsi_14":31.79,"sma_20":15504.5,"sma_60":17388.17,"sma_120":13466.75},{"date":"2026-07-02","open":11110,"high":11300,"low":10200,"close":10350,"volume":641279,"rsi_14":15.9,"sma_20":15009.5,"sma_60":17341.67,"sma_120":13482.25},{"date":"2026-07-03","open":10350,"high":10490,"low":9740,"close":10220,"volume":471485,"rsi_14":17.27,"sma_20":14615.5,"sma_60":17278.33,"sma_120":13497.0},{"date":"2026-07-06","open":10310,"high":10460,"low":9650,"close":10050,"volume":416548,"rsi_14":18.24,"sma_20":14333.5,"sma_60":17215.33,"sma_120":13513.08},{"date":"2026-07-07","open":9830,"high":10230,"low":9390,"close":9580,"volume":366062,"rsi_14":17.82,"sma_20":13979.0,"sma_60":17132.5,"sma_120":13526.08},{"date":"2026-07-08","open":9250,"high":9780,"low":8730,"close":8750,"volume":352299,"rsi_14":10.05,"sma_20":13610.0,"sma_60":17053.33,"sma_120":13532.58},{"date":"2026-07-09","open":8830,"high":9560,"low":8830,"close":9270,"volume":370165,"rsi_14":19.04,"sma_20":13225.0,"sma_60":16982.33,"sma_120":13544.0},{"date":"2026-07-10","open":9480,"high":10300,"low":9450,"close":10130,"volume":327949,"rsi_14":26.92,"sma_20":12761.5,"sma_60":16933.33,"sma_120":13561.67},{"date":"2026-07-13","open":10850,"high":11360,"low":9570,"close":9750,"volume":578214,"rsi_14":30.37,"sma_20":12338.0,"sma_60":16872.83,"sma_120":13575.58},{"date":"2026-07-14","open":9520,"high":9880,"low":8900,"close":9330,"volume":290870,"rsi_14":25.91,"sma_20":11934.5,"sma_60":16813.17,"sma_120":13585.0},{"date":"2026-07-15","open":9760,"high":10400,"low":9760,"close":10370,"volume":272876,"rsi_14":38.03,"sma_20":11593.0,"sma_60":16773.0,"sma_120":13603.42},{"date":"2026-07-16","open":9910,"high":9980,"low":9460,"close":9530,"volume":153167,"rsi_14":38.12,"sma_20":11163.0,"sma_60":16718.83,"sma_120":13613.83},{"date":"2026-07-20","open":9190,"high":9450,"low":8880,"close":9010,"volume":153672,"rsi_14":29.51,"sma_20":10873.5,"sma_60":16660.67,"sma_120":13620.67},{"date":"2026-07-21","open":8920,"high":9340,"low":8730,"close":9130,"volume":190706,"rsi_14":31.83,"sma_20":10604.0,"sma_60":16606.33,"sma_120":13628.75},{"date":"2026-07-22","open":9430,"high":9680,"low":9070,"close":9070,"volume":206025,"rsi_14":32.65,"sma_20":10404.5,"sma_60":16550.17,"sma_120":13634.75},{"date":"2026-07-23","open":9160,"high":9470,"low":9000,"close":9380,"volume":158885,"rsi_14":42.73,"sma_20":10202.5,"sma_60":16502.17,"sma_120":13641.58},{"date":"2026-07-24","open":9230,"high":9230,"low":8550,"close":8580,"volume":223600,"rsi_14":38.83,"sma_20":10011.0,"sma_60":16435.67,"sma_120":13640.33},{"date":"2026-07-27","open":8720,"high":8930,"low":8580,"close":8700,"volume":124880,"rsi_14":40.74,"sma_20":9868.5,"sma_60":16308.33,"sma_120":13638.25},{"date":"2026-07-28","open":8340,"high":8580,"low":7600,"close":7750,"volume":225892,"rsi_14":38.22,"sma_20":9637.5,"sma_60":16152.5,"sma_120":13624.83},{"date":"2026-07-29","open":7920,"high":8090,"low":6680,"close":6820,"volume":399470,"rsi_14":37.74,"sma_20":9377.0,"sma_60":15986.83,"sma_120":13602.17},{"date":"2026-07-30","open":6300,"high":7070,"low":6300,"close":6600,"volume":293671,"rsi_14":32.36,"sma_20":9118.5,"sma_60":15810.83,"sma_120":13573.92},{"date":"2026-07-31","open":7150,"high":8120,"low":7130,"close":8000,"volume":317978,"rsi_14":36.87,"sma_20":9001.0,"sma_60":15615.67,"sma_120":13560.5},{"date":"2026-08-03","open":8000,"high":8350,"low":7720,"close":8050,"volume":193360,"rsi_14":39.07,"sma_20":8892.5,"sma_60":15388.17,"sma_120":13542.83},{"date":"2026-08-04","open":8050,"high":8490,"low":8030,"close":8490,"volume":209124,"rsi_14":44.62,"sma_20":8814.5,"sma_60":15157.17,"sma_120":13531.5},{"date":"2026-08-05","open":8900,"high":9480,"low":8700,"close":9350,"volume":300440,"rsi_14":43.31,"sma_20":8803.0,"sma_60":14944.67,"sma_120":13530.42},{"date":"2026-08-06","open":9140,"high":9250,"low":8770,"close":8910,"volume":212476,"rsi_14":45.71,"sma_20":8811.0,"sma_60":14699.83,"sma_120":13525.33},{"date":"2026-08-07","open":9000,"high":9320,"low":8870,"close":9170,"volume":243016,"rsi_14":51.15,"sma_20":8806.0,"sma_60":14467.67,"sma_120":13519.25},{"date":"2026-08-10","open":9200,"high":9670,"low":9060,"close":9550,"volume":245653,"rsi_14":52.91,"sma_20":8777.0,"sma_60":14231.83,"sma_120":13519.83},{"date":"2026-08-11","open":9400,"high":9740,"low":9300,"close":9530,"volume":217888,"rsi_14":53.2,"sma_20":8766.0,"sma_60":13989.83,"sma_120":13520.5},{"date":"2026-08-12","open":9560,"high":9960,"low":9330,"close":9810,"volume":211391,"rsi_14":53.01,"sma_20":8790.0,"sma_60":13787.5,"sma_120":13522.17},{"date":"2026-08-13","open":9990,"high":10290,"low":9900,"close":9980,"volume":236419,"rsi_14":60.74,"sma_20":8770.5,"sma_60":13553.83,"sma_120":13526.08},{"date":"2026-08-14","open":10160,"high":10200,"low":9380,"close":10030,"volume":205057,"rsi_14":60.31,"sma_20":8795.5,"sma_60":13290.17,"sma_120":13525.17},{"date":"2026-08-18","open":10030,"high":10260,"low":9510,"close":9540,"volume":181962,"rsi_14":64.94,"sma_20":8822.0,"sma_60":13029.17,"sma_120":13521.92},{"date":"2026-08-19","open":9100,"high":9620,"low":9100,"close":9240,"volume":131925,"rsi_14":72.57,"sma_20":8827.5,"sma_60":12750.67,"sma_120":13519.08},{"date":"2026-08-20","open":9330,"high":9600,"low":9330,"close":9400,"volume":97670,"rsi_14":76.42,"sma_20":8844.0,"sma_60":12443.17,"sma_120":13514.17},{"date":"2026-08-21","open":9250,"high":9350,"low":8670,"close":8720,"volume":166150,"rsi_14":57.86,"sma_20":8811.0,"sma_60":12136.83,"sma_120":13505.08},{"date":"2026-08-24","open":8720,"high":9090,"low":8690,"close":8750,"volume":86552,"rsi_14":57.68,"sma_20":8819.5,"sma_60":11911.0,"sma_120":13496.08},{"date":"2026-08-25","open":8500,"high":9080,"low":8310,"close":9060,"volume":100651,"rsi_14":56.43,"sma_20":8837.5,"sma_60":11737.17,"sma_120":13492.5},{"date":"2026-08-26","open":9100,"high":9100,"low":8710,"close":8980,"volume":104892,"rsi_14":44.93,"sma_20":8899.0,"sma_60":11586.83,"sma_120":13493.0},{"date":"2026-08-27","open":9060,"high":9210,"low":8770,"close":9030,"volume":74982,"rsi_14":51.84,"sma_20":9009.5,"sma_60":11432.5,"sma_120":13503.75},{"date":"2026-08-28","open":9030,"high":9120,"low":8810,"close":8860,"volume":80303,"rsi_14":45.11,"sma_20":9122.5,"sma_60":11248.5,"sma_120":13502.75},{"date":"2026-08-31","open":8800,"high":8860,"low":8450,"close":8860,"volume":78234,"rsi_14":37.63,"sma_20":9165.5,"sma_60":11058.67,"sma_120":13497.42},{"date":"2026-09-01","open":8870,"high":8920,"low":8590,"close":8640,"volume":95545,"rsi_14":35.12,"sma_20":9195.0,"sma_60":10901.0,"sma_120":13497.67},{"date":"2026-09-02","open":8520,"high":8640,"low":8300,"close":8430,"volume":60970,"rsi_14":26.37,"sma_20":9192.0,"sma_60":10780.0,"sma_120":13491.83},{"date":"2026-09-03","open":8620,"high":8630,"low":8100,"close":8200,"volume":95144,"rsi_14":20.13,"sma_20":9134.5,"sma_60":10638.83,"sma_120":13482.58},{"date":"2026-09-04","open":8210,"high":8470,"low":8130,"close":8380,"volume":118388,"rsi_14":23.47,"sma_20":9108.0,"sma_60":10509.67,"sma_120":13474.67},{"date":"2026-09-07","open":8460,"high":8680,"low":8430,"close":8450,"volume":109492,"rsi_14":29.74,"sma_20":9072.0,"sma_60":10367.67,"sma_120":13465.75},{"date":"2026-09-08","open":8450,"high":8770,"low":8450,"close":8460,"volume":115304,"rsi_14":33.75,"sma_20":9017.5,"sma_60":10185.33,"sma_120":13455.33},{"date":"2026-09-09","open":8480,"high":8750,"low":8480,"close":8650,"volume":108140,"rsi_14":34.57,"sma_20":8973.5,"sma_60":10025.83,"sma_120":13441.83},{"date":"2026-09-10","open":8660,"high":9130,"low":8580,"close":9020,"volume":160641,"rsi_14":57.08,"sma_20":8934.0,"sma_60":9886.17,"sma_120":13426.75},{"date":"2026-09-11","open":8930,"high":9070,"low":8740,"close":8970,"volume":104387,"rsi_14":55.14,"sma_20":8883.5,"sma_60":9749.0,"sma_120":13402.42},{"date":"2026-09-14","open":8950,"high":9300,"low":8620,"close":9080,"volume":127707,"rsi_14":50.52,"sma_20":8836.0,"sma_60":9598.17,"sma_120":13387.42},{"date":"2026-09-15","open":8850,"high":9640,"low":8770,"close":9390,"volume":268341,"rsi_14":59.45,"sma_20":8828.5,"sma_60":9508.0,"sma_120":13377.58},{"date":"2026-09-16","open":9240,"high":10290,"low":9170,"close":9820,"volume":694926,"rsi_14":65.76,"sma_20":8858.5,"sma_60":9430.0,"sma_120":13373.33},{"date":"2026-09-17","open":9930,"high":10140,"low":9730,"close":10110,"volume":277076,"rsi_14":73.41,"sma_20":8894.0,"sma_60":9380.83,"sma_120":13368.5},{"date":"2026-09-18","open":10060,"high":10430,"low":10060,"close":10200,"volume":273614,"rsi_14":74.28,"sma_20":8968.0,"sma_60":9327.17,"sma_120":13369.33},{"date":"2026-09-21","open":10250,"high":13330,"low":9930,"close":12960,"volume":8685557,"rsi_14":90.75,"sma_20":9177.5,"sma_60":9336.0,"sma_120":13394.0},{"date":"2026-09-22","open":12970,"high":13280,"low":12370,"close":12520,"volume":2260746,"rsi_14":86.98,"sma_20":9350.5,"sma_60":9352.17,"sma_120":13390.25},{"date":"2026-09-23","open":12540,"high":13000,"low":12310,"close":12950,"volume":950998,"rsi_14":91.45,"sma_20":9549.0,"sma_60":9361.83,"sma_120":13388.17},{"date":"2026-09-28","open":12750,"high":13380,"low":12700,"close":13150,"volume":1089845,"rsi_14":91.48,"sma_20":9755.0,"sma_60":9380.5,"sma_120":13388.0},{"date":"2026-09-29","open":13090,"high":13850,"low":12880,"close":13730,"volume":1044555,"rsi_14":92.17,"sma_20":9998.5,"sma_60":9413.17,"sma_120":13400.67},{"date":"2026-09-30","open":13700,"high":15170,"low":13420,"close":14240,"volume":2815968,"rsi_14":92.75,"sma_20":10267.5,"sma_60":9478.0,"sma_120":13409.83},{"date":"2026-10-01","open":14210,"high":15340,"low":14020,"close":14890,"volume":1340602,"rsi_14":93.21,"sma_20":10580.0,"sma_60":9555.83,"sma_120":13417.08},{"date":"2026-10-02","open":15010,"high":15200,"low":14690,"close":14770,"volume":793336,"rsi_14":91.25,"sma_20":10897.0,"sma_60":9634.5,"sma_120":13424.92},{"date":"2026-10-06","open":14780,"high":15500,"low":14730,"close":15460,"volume":822665,"rsi_14":92.64,"sma_20":11260.0,"sma_60":9732.5,"sma_120":13432.5},{"date":"2026-10-07","open":15300,"high":15850,"low":14900,"close":15050,"volume":907418,"rsi_14":87.74,"sma_20":11593.5,"sma_60":9837.5,"sma_120":13445.42},{"date":"2026-10-08","open":15280,"high":15830,"low":15040,"close":15650,"volume":822795,"rsi_14":88.17,"sma_20":11953.5,"sma_60":9943.83,"sma_120":13463.08},{"date":"2026-10-12","open":15070,"high":15300,"low":13800,"close":14260,"volume":747496,"rsi_14":74.24,"sma_20":12243.5,"sma_60":10012.67,"sma_120":13473.0},{"date":"2026-10-13","open":13400,"high":15250,"low":13100,"close":15030,"volume":900054,"rsi_14":75.52,"sma_20":12562.5,"sma_60":10100.67,"sma_120":13486.75},{"date":"2026-10-14","open":14980,"high":15500,"low":14450,"close":15220,"volume":729199,"rsi_14":75.77,"sma_20":12872.5,"sma_60":10198.83,"sma_120":13506.0},{"date":"2026-10-15","open":14210,"high":14940,"low":13660,"close":13860,"volume":1065677,"rsi_14":55.4,"sma_20":13117.0,"sma_60":10257.0,"sma_120":13515.0},{"date":"2026-10-16","open":14630,"high":14890,"low":13920,"close":14480,"volume":600557,"rsi_14":61.5,"sma_20":13387.0,"sma_60":10339.5,"sma_120":13529.17},{"date":"2026-10-19","open":14020,"high":15200,"low":13750,"close":14930,"volume":576937,"rsi_14":61.59,"sma_20":13664.0,"sma_60":10438.17,"sma_120":13549.42},{"date":"2026-10-20","open":14740,"high":15780,"low":14650,"close":15020,"volume":1257983,"rsi_14":61.09,"sma_20":13924.0,"sma_60":10536.33,"sma_120":13571.33},{"date":"2026-10-21","open":15540,"high":17000,"low":15180,"close":16270,"volume":1715638,"rsi_14":63.96,"sma_20":14232.0,"sma_60":10656.33,"sma_120":13603.25},{"date":"2026-10-22","open":16120,"high":16130,"low":14400,"close":14910,"volume":754705,"rsi_14":53.37,"sma_20":14467.5,"sma_60":10748.5,"sma_120":13625.33},{"date":"2026-10-23","open":12856,"high":15000,"low":12113,"close":15000,"volume":788932}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":890.79,"pbr":1.07,"per":16.84,"roa":1.11,"roe":1.73,"grade":"C","comment":"PER 16.84배, ROE 1.73%","revenue":276325337212.0,"analysis":"PER 16.8배입니다. ROE 1.7%입니다. 시가총액 3288.50억. 매출 2763.25억, 영업이익 171.93억.","eps_basis":"TTM","debt_ratio":0.5583772295872957,"market_cap":328849845000,"net_income":18903667115.0,"total_debt":170924570291.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.12,"total_assets":477034062645.0,"total_equity":306109492354.0,"profit_margin":6.84,"revenue_basis":"TTM","dividend_yield":1.21,"net_income_basis":"TTM","operating_income":17193159720.0,"operating_margin":6.22,"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":15000.0,"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":"2023-01-19","close":13373.8105},{"date":"2023-01-20","close":13897.3418},{"date":"2023-01-25","close":15896.2734},{"date":"2023-01-26","close":17514.457},{"date":"2023-01-27","close":17514.457},{"date":"2023-01-30","close":16586.3809},{"date":"2023-01-31","close":16039.0537},{"date":"2023-02-01","close":16039.0537},{"date":"2023-02-02","close":20441.4668},{"date":"2023-02-03","close":20036.9199},{"date":"2023-02-06","close":18418.7363},{"date":"2023-02-07","close":18180.7676},{"date":"2023-02-08","close":18371.1426},{"date":"2023-02-09","close":18371.1426},{"date":"2023-02-10","close":18050.0},{"date":"2023-02-13","close":18418.7363},{"date":"2023-02-14","close":17966.5996},{"date":"2023-02-15","close":17585.8477},{"date":"2023-02-16","close":18466.3301},{"date":"2023-02-17","close":17728.6309},{"date":"2023-02-20","close":17466.8633},{"date":"2023-02-21","close":17181.3027},{"date":"2023-02-22","close":16871.9434},{"date":"2023-02-23","close":17371.6777},{"date":"2023-02-24","close":17371.6777},{"date":"2023-02-27","close":17609.6465},{"date":"2023-02-28","close":17633.4414},{"date":"2023-03-02","close":17371.6777},{"date":"2023-03-03","close":17704.8301},{"date":"2023-03-06","close":17109.9121},{"date":"2023-03-07","close":16158.0391},{"date":"2023-03-08","close":15372.7432},{"date":"2023-03-09","close":15801.0869},{"date":"2023-03-10","close":14801.6201},{"date":"2023-03-13","close":14230.4971},{"date":"2023-03-14","close":13659.373},{"date":"2023-03-15","close":13921.1387},{"date":"2023-03-16","close":14825.417},{"date":"2023-03-17","close":15110.9795},{"date":"2023-03-20","close":14991.9951},{"date":"2023-03-21","close":15491.7275},{"date":"2023-03-22","close":15896.2734},{"date":"2023-03-23","close":15563.1182},{"date":"2023-03-24","close":17728.6309},{"date":"2023-03-27","close":18323.5469},{"date":"2023-03-28","close":18323.5469},{"date":"2023-03-29","close":17990.3945},{"date":"2023-03-30","close":19481.5781},{"date":"2023-03-31","close":19505.627},{"date":"2023-04-03","close":19000.5508},{"date":"2023-04-04","close":19168.9102},{"date":"2023-04-05","close":18856.2422},{"date":"2023-04-06","close":18447.3691},{"date":"2023-04-07","close":19770.1934},{"date":"2023-04-10","close":19168.9102},{"date":"2023-04-11","close":21646.1973},{"date":"2023-04-12","close":21044.9141},{"date":"2023-04-13","close":22103.1699},{"date":"2023-04-14","close":21068.9629},{"date":"2023-04-17","close":20443.6289},{"date":"2023-04-18","close":19866.3984},{"date":"2023-04-19","close":19938.5508},{"date":"2023-04-20","close":20347.4238},{"date":"2023-04-21","close":20491.7324},{"date":"2023-04-24","close":19938.5508},{"date":"2023-04-25","close":19144.8594},{"date":"2023-04-26","close":19698.0371},{"date":"2023-04-27","close":19890.4492},{"date":"2023-04-28","close":19649.9355},{"date":"2023-05-02","close":19673.9883},{"date":"2023-05-03","close":19000.5508},{"date":"2023-05-04","close":18182.8047},{"date":"2023-05-08","close":18952.4473},{"date":"2023-05-09","close":18663.832},{"date":"2023-05-10","close":19529.6797},{"date":"2023-05-11","close":18711.9336},{"date":"2023-05-12","close":18327.1113},{"date":"2023-05-15","close":17341.0078},{"date":"2023-05-16","close":17942.291},{"date":"2023-05-17","close":18038.498},{"date":"2023-05-18","close":18134.7012},{"date":"2023-05-19","close":19529.6797},{"date":"2023-05-22","close":21285.4258},{"date":"2023-05-23","close":20852.502},{"date":"2023-05-24","close":20636.0391},{"date":"2023-05-25","close":19842.3457},{"date":"2023-05-26","close":21068.9629},{"date":"2023-05-30","close":23137.3789},{"date":"2023-05-31","close":23137.3789},{"date":"2023-06-01","close":24339.9453},{"date":"2023-06-02","close":24339.9453},{"date":"2023-06-05","close":23281.6855},{"date":"2023-06-07","close":23377.8945},{"date":"2023-06-08","close":24051.3281},{"date":"2023-06-09","close":25686.8223},{"date":"2023-06-12","close":26937.4902},{"date":"2023-06-13","close":27514.7207},{"date":"2023-06-14","close":26889.3867},{"date":"2023-06-15","close":28332.4668},{"date":"2023-06-16","close":27755.2344},{"date":"2023-06-19","close":27947.6465},{"date":"2023-06-20","close":28909.6973},{"date":"2023-06-21","close":27851.4395},{"date":"2023-06-22","close":27514.7207},{"date":"2023-06-23","close":27129.9004},{"date":"2023-06-26","close":26793.1797},{"date":"2023-06-27","close":27226.1035},{"date":"2023-06-28","close":27033.6934},{"date":"2023-06-29","close":27659.0273},{"date":"2023-06-30","close":28091.9531},{"date":"2023-07-03","close":27226.1035},{"date":"2023-07-04","close":25301.9961},{"date":"2023-07-05","close":24917.1758},{"date":"2023-07-06","close":24099.4316},{"date":"2023-07-07","close":23594.3535},{"date":"2023-07-10","close":23834.8672},{"date":"2023-07-11","close":25446.3066},{"date":"2023-07-12","close":25542.5098},{"date":"2023-07-13","close":25061.4863},{"date":"2023-07-14","close":24628.5625},{"date":"2023-07-17","close":24724.7656},{"date":"2023-07-18","close":25446.3066},{"date":"2023-07-19","close":24291.8418},{"date":"2023-07-20","close":24917.1758},{"date":"2023-07-21","close":24339.9453},{"date":"2023-07-24","close":25157.6895},{"date":"2023-07-25","close":24820.9727},{"date":"2023-07-26","close":23401.9434},{"date":"2023-07-27","close":23931.0723},{"date":"2023-07-28","close":25013.3828},{"date":"2023-07-31","close":25205.793},{"date":"2023-08-01","close":24147.5352},{"date":"2023-08-02","close":21020.8613},{"date":"2023-08-03","close":21405.6836},{"date":"2023-08-04","close":20684.1426},{"date":"2023-08-07","close":20611.9902},{"date":"2023-08-08","close":20948.707},{"date":"2023-08-09","close":20515.7852},{"date":"2023-08-10","close":19698.0371},{"date":"2023-08-11","close":19722.0898},{"date":"2023-08-14","close":19529.6797},{"date":"2023-08-16","close":18519.5215},{"date":"2023-08-17","close":19120.8066},{"date":"2023-08-18","close":18832.1914},{"date":"2023-08-21","close":18014.4453},{"date":"2023-08-22","close":18038.498},{"date":"2023-08-23","close":17846.0879},{"date":"2023-08-24","close":18567.625},{"date":"2023-08-25","close":18928.3965},{"date":"2023-08-28","close":19337.2695},{"date":"2023-08-29","close":19144.8594},{"date":"2023-08-30","close":19794.2441},{"date":"2023-08-31","close":20130.9629},{"date":"2023-09-01","close":20611.9902},{"date":"2023-09-04","close":20491.7324},{"date":"2023-09-05","close":20828.4512},{"date":"2023-09-06","close":20732.2461},{"date":"2023-09-07","close":20347.4238},{"date":"2023-09-08","close":19842.3457},{"date":"2023-09-11","close":19265.1133},{"date":"2023-09-12","close":19361.3203},{"date":"2023-09-13","close":18784.0898},{"date":"2023-09-14","close":21285.4258},{"date":"2023-09-15","close":20876.5527},{"date":"2023-09-18","close":20227.1699},{"date":"2023-09-19","close":19289.168},{"date":"2023-09-20","close":18856.2422},{"date":"2023-09-21","close":18423.3184},{"date":"2023-09-22","close":18279.0098},{"date":"2023-09-25","close":18086.5996},{"date":"2023-09-26","close":18182.8047},{"date":"2023-09-27","close":18880.293},{"date":"2023-10-04","close":18110.6523},{"date":"2023-10-05","close":17341.0078},{"date":"2023-10-06","close":17773.9316},{"date":"2023-10-10","close":17389.1094},{"date":"2023-10-11","close":18303.0625},{"date":"2023-10-12","close":19144.8594},{"date":"2023-10-13","close":18591.6777},{"date":"2023-10-16","close":17870.1387},{"date":"2023-10-17","close":18279.0098},{"date":"2023-10-18","close":18158.7559},{"date":"2023-10-19","close":17292.9062},{"date":"2023-10-20","close":16715.6738},{"date":"2023-10-23","close":16018.1846},{"date":"2023-10-24","close":16499.2109},{"date":"2023-10-25","close":16234.6484},{"date":"2023-10-26","close":15104.2354},{"date":"2023-10-27","close":15008.0293},{"date":"2023-10-30","close":15681.4668},{"date":"2023-10-31","close":14815.6182},{"date":"2023-11-01","close":15224.4912},{"date":"2023-11-02","close":16282.751},{"date":"2023-11-03","close":16354.9033},{"date":"2023-11-06","close":16306.8008},{"date":"2023-11-07","close":15825.7744},{"date":"2023-11-08","close":15657.415},{"date":"2023-11-09","close":15392.8516},{"date":"2023-11-10","close":15272.5947},{"date":"2023-11-13","close":14983.9775},{"date":"2023-11-14","close":15176.3896},{"date":"2023-11-15","close":15777.6719},{"date":"2023-11-16","close":16835.9297},{"date":"2023-11-17","close":16811.8789},{"date":"2023-11-20","close":16835.9297},{"date":"2023-11-21","close":16859.9824},{"date":"2023-11-22","close":17196.6992},{"date":"2023-11-23","close":18158.7559},{"date":"2023-11-24","close":17749.8809},{"date":"2023-11-27","close":17870.1387},{"date":"2023-11-28","close":17990.3945},{"date":"2023-11-29","close":18086.5996},{"date":"2023-11-30","close":19096.7559},{"date":"2023-12-01","close":19722.0898},{"date":"2023-12-04","close":19289.168},{"date":"2023-12-05","close":18014.4453},{"date":"2023-12-06","close":19770.1934},{"date":"2023-12-07","close":20082.8613},{"date":"2023-12-08","close":20828.4512},{"date":"2023-12-11","close":21068.9629},{"date":"2023-12-12","close":20636.0391},{"date":"2023-12-13","close":20684.1426},{"date":"2023-12-14","close":21477.8359},{"date":"2023-12-15","close":22439.8906},{"date":"2023-12-18","close":21814.5547},{"date":"2023-12-19","close":23137.3789},{"date":"2023-12-20","close":22993.0703},{"date":"2023-12-21","close":22512.0449},{"date":"2023-12-22","close":24051.3281},{"date":"2023-12-26","close":24484.252},{"date":"2023-12-27","close":25645.5605},{"date":"2023-12-28","close":24968.1309},{"date":"2024-01-02","close":24290.7012},{"date":"2024-01-03","close":23129.3945},{"date":"2024-01-04","close":22355.1875},{"date":"2024-01-05","close":21919.6953},{"date":"2024-01-08","close":22064.8613},{"date":"2024-01-09","close":22161.6348},{"date":"2024-01-10","close":21726.1445},{"date":"2024-01-11","close":22355.1875},{"date":"2024-01-12","close":22064.8613},{"date":"2024-01-15","close":20806.7773},{"date":"2024-01-16","close":20274.5098},{"date":"2024-01-17","close":19935.7949},{"date":"2024-01-18","close":20226.123},{"date":"2024-01-19","close":20322.8965},{"date":"2024-01-22","close":20951.9395},{"date":"2024-01-23","close":20129.3457},{"date":"2024-01-24","close":21097.1016},{"date":"2024-01-25","close":21290.6543},{"date":"2024-01-26","close":21290.6543},{"date":"2024-01-29","close":19790.6309},{"date":"2024-01-30","close":18609.9688},{"date":"2024-01-31","close":18019.6367},{"date":"2024-02-01","close":18203.5098},{"date":"2024-02-02","close":18290.6074},{"date":"2024-02-05","close":17922.8594},{"date":"2024-02-06","close":17980.9258},{"date":"2024-02-07","close":17429.3027},{"date":"2024-02-08","close":17700.2754},{"date":"2024-02-13","close":17768.0195},{"date":"2024-02-14","close":19268.043},{"date":"2024-02-15","close":19171.2656},{"date":"2024-02-16","close":18687.3867},{"date":"2024-02-19","close":18368.0293},{"date":"2024-02-20","close":18435.7715},{"date":"2024-02-21","close":18097.0566},{"date":"2024-02-22","close":18455.127},{"date":"2024-02-23","close":19693.8555},{"date":"2024-02-26","close":18677.7109},{"date":"2024-02-27","close":17468.0137},{"date":"2024-02-28","close":17574.4688},{"date":"2024-02-29","close":17080.9121},{"date":"2024-03-04","close":17313.1719},{"date":"2024-03-05","close":17003.4902},{"date":"2024-03-06","close":16693.8086},{"date":"2024-03-07","close":16887.3613},{"date":"2024-03-08","close":18726.0996},{"date":"2024-03-11","close":19142.2344},{"date":"2024-03-12","close":21048.7168},{"date":"2024-03-13","close":20177.7344},{"date":"2024-03-14","close":19277.7207},{"date":"2024-03-15","close":18300.2852},{"date":"2024-03-18","close":17593.8223},{"date":"2024-03-19","close":17109.9453},{"date":"2024-03-20","close":17816.4082},{"date":"2024-03-21","close":18484.1602},{"date":"2024-03-22","close":18338.9961},{"date":"2024-03-25","close":17593.8223},{"date":"2024-03-26","close":17932.5371},{"date":"2024-03-27","close":19306.752},{"date":"2024-03-28","close":20419.6738},{"date":"2024-03-29","close":20129.3457},{"date":"2024-04-01","close":20516.4492},{"date":"2024-04-02","close":20419.6738},{"date":"2024-04-03","close":20661.6113},{"date":"2024-04-04","close":20758.3887},{"date":"2024-04-05","close":20371.2852},{"date":"2024-04-08","close":19258.3652},{"date":"2024-04-09","close":20322.8965},{"date":"2024-04-11","close":20516.4492},{"date":"2024-04-12","close":20468.0605},{"date":"2024-04-15","close":20855.1641},{"date":"2024-04-16","close":19645.4668},{"date":"2024-04-17","close":20758.3887},{"date":"2024-04-18","close":21339.041},{"date":"2024-04-19","close":20613.2246},{"date":"2024-04-22","close":19132.5566},{"date":"2024-04-23","close":18068.0234},{"date":"2024-04-24","close":18532.5469},{"date":"2024-04-25","close":18338.9961},{"date":"2024-04-26","close":18822.873},{"date":"2024-04-29","close":18726.0996},{"date":"2024-04-30","close":18416.418},{"date":"2024-05-02","close":18513.1914},{"date":"2024-05-03","close":18522.8691},{"date":"2024-05-07","close":18803.5195},{"date":"2024-05-08","close":18677.7109},{"date":"2024-05-09","close":18319.6406},{"date":"2024-05-10","close":17845.4395},{"date":"2024-05-13","close":17613.1777},{"date":"2024-05-14","close":18290.6074},{"date":"2024-05-16","close":19306.752},{"date":"2024-05-17","close":19180.9434},{"date":"2024-05-20","close":19345.4629},{"date":"2024-05-21","close":18745.4551},{"date":"2024-05-22","close":18368.0293},{"date":"2024-05-23","close":18319.6406},{"date":"2024-05-24","close":17661.5664},{"date":"2024-05-27","close":18329.3184},{"date":"2024-05-28","close":19355.1406},{"date":"2024-05-29","close":20177.7344},{"date":"2024-05-30","close":18222.8633},{"date":"2024-05-31","close":18629.3223},{"date":"2024-06-03","close":17777.6953},{"date":"2024-06-04","close":17303.4961},{"date":"2024-06-05","close":16819.6172},{"date":"2024-06-07","close":17013.168},{"date":"2024-06-10","close":16984.1348},{"date":"2024-06-11","close":17051.8789},{"date":"2024-06-12","close":17013.168},{"date":"2024-06-13","close":16848.6484},{"date":"2024-06-14","close":16829.2949},{"date":"2024-06-17","close":16451.8691},{"date":"2024-06-18","close":16200.2529},{"date":"2024-06-19","close":16258.3184},{"date":"2024-06-20","close":15987.3467},{"date":"2024-06-21","close":15580.8877},{"date":"2024-06-24","close":15145.3975},{"date":"2024-06-25","close":15251.8506},{"date":"2024-06-26","close":15774.4395},{"date":"2024-06-27","close":15687.3418},{"date":"2024-06-28","close":15687.3418},{"date":"2024-07-01","close":15677.6641},{"date":"2024-07-02","close":15261.5283},{"date":"2024-07-03","close":15019.5889},{"date":"2024-07-04","close":15755.085},{"date":"2024-07-05","close":15687.3418},{"date":"2024-07-08","close":15871.2148},{"date":"2024-07-09","close":15580.8877},{"date":"2024-07-10","close":15242.1729},{"date":"2024-07-11","close":15455.0801},{"date":"2024-07-12","close":15232.4951},{"date":"2024-07-15","close":15338.9482},{"date":"2024-07-16","close":15097.0098},{"date":"2024-07-17","close":14400.2246},{"date":"2024-07-18","close":14226.0283},{"date":"2024-07-19","close":14264.7383},{"date":"2024-07-22","close":13645.374},{"date":"2024-07-23","close":13355.0469},{"date":"2024-07-24","close":13548.5986},{"date":"2024-07-25","close":13219.5605},{"date":"2024-07-26","close":13258.2705},{"date":"2024-07-29","close":13500.2109},{"date":"2024-07-30","close":12948.5889},{"date":"2024-07-31","close":13306.6592},{"date":"2024-08-01","close":13403.4346},{"date":"2024-08-02","close":12493.7432},{"date":"2024-08-05","close":9938.8652},{"date":"2024-08-06","close":10451.7754},{"date":"2024-08-07","close":11071.1406},{"date":"2024-08-08","close":11051.7852},{"date":"2024-08-09","close":10916.2988},{"date":"2024-08-12","close":11448.5654},{"date":"2024-08-13","close":11274.3691},{"date":"2024-08-14","close":11613.084},{"date":"2024-08-16","close":11506.6309},{"date":"2024-08-19","close":11158.2383},{"date":"2024-08-20","close":11496.9541},{"date":"2024-08-21","close":11438.8877},{"date":"2024-08-22","close":11109.8506},{"date":"2024-08-23","close":11100.1738},{"date":"2024-08-26","close":10916.2988},{"date":"2024-08-27","close":11148.5605},{"date":"2024-08-28","close":11138.8838},{"date":"2024-08-29","close":10761.458},{"date":"2024-08-30","close":10809.8457},{"date":"2024-09-02","close":10364.6777},{"date":"2024-09-03","close":10238.8691},{"date":"2024-09-04","close":9784.0244},{"date":"2024-09-05","close":9454.9863},{"date":"2024-09-06","close":9367.8877},{"date":"2024-09-09","close":9484.0195},{"date":"2024-09-10","close":9145.3037},{"date":"2024-09-11","close":9087.2383},{"date":"2024-09-12","close":9154.9814},{"date":"2024-09-13","close":9106.5938},{"date":"2024-09-19","close":8787.2344},{"date":"2024-09-20","close":8845.2988},{"date":"2024-09-23","close":8884.0098},{"date":"2024-09-24","close":9019.4961},{"date":"2024-09-25","close":9087.2383},{"date":"2024-09-26","close":9909.832},{"date":"2024-09-27","close":9909.832},{"date":"2024-09-30","close":9619.5049},{"date":"2024-10-02","close":9309.8223},{"date":"2024-10-04","close":9416.2764},{"date":"2024-10-07","close":9813.0566},{"date":"2024-10-08","close":9619.5049},{"date":"2024-10-10","close":9493.6963},{"date":"2024-10-11","close":9377.5654},{"date":"2024-10-14","close":9484.0195},{"date":"2024-10-15","close":9561.4395},{"date":"2024-10-16","close":9135.626},{"date":"2024-10-17","close":9484.0195},{"date":"2024-10-18","close":8932.3975},{"date":"2024-10-21","close":8990.4629},{"date":"2024-10-22","close":8487.2295},{"date":"2024-10-23","close":8980.7852},{"date":"2024-10-24","close":8651.748},{"date":"2024-10-25","close":8419.4863},{"date":"2024-10-28","close":8632.3926},{"date":"2024-10-29","close":8651.748},{"date":"2024-10-30","close":8584.0049},{"date":"2024-10-31","close":8951.7529},{"date":"2024-11-01","close":8835.6211},{"date":"2024-11-04","close":8961.4297},{"date":"2024-11-05","close":9048.5283},{"date":"2024-11-06","close":9145.3037},{"date":"2024-11-07","close":9280.79},{"date":"2024-11-08","close":8158.1919},{"date":"2024-11-11","close":7800.1216},{"date":"2024-11-12","close":7635.6025},{"date":"2024-11-13","close":7451.729},{"date":"2024-11-14","close":7393.6636},{"date":"2024-11-15","close":7674.313},{"date":"2024-11-18","close":7683.9907},{"date":"2024-11-19","close":7674.313},{"date":"2024-11-20","close":7461.4067},{"date":"2024-11-21","close":7471.084},{"date":"2024-11-22","close":7567.8599},{"date":"2024-11-25","close":7742.0562},{"date":"2024-11-26","close":7896.897},{"date":"2024-11-27","close":7693.6685},{"date":"2024-11-28","close":7742.0562},{"date":"2024-11-29","close":7403.3408},{"date":"2024-12-02","close":7161.4019},{"date":"2024-12-03","close":7306.5654},{"date":"2024-12-04","close":7132.3691},{"date":"2024-12-05","close":7558.1821},{"date":"2024-12-06","close":7354.9531},{"date":"2024-12-09","close":6580.7476},{"date":"2024-12-10","close":7025.916},{"date":"2024-12-11","close":7354.9531},{"date":"2024-12-12","close":7374.3086},{"date":"2024-12-13","close":7364.6309},{"date":"2024-12-16","close":7558.1821},{"date":"2024-12-17","close":7693.6685},{"date":"2024-12-18","close":8071.0933},{"date":"2024-12-19","close":8119.4814},{"date":"2024-12-20","close":7616.2476},{"date":"2024-12-23","close":7945.2852},{"date":"2024-12-24","close":7703.3457},{"date":"2024-12-26","close":7664.6357},{"date":"2024-12-27","close":7625.4307},{"date":"2024-12-30","close":7674.437},{"date":"2025-01-02","close":7654.8345},{"date":"2025-01-03","close":7890.0664},{"date":"2025-01-06","close":8282.1191},{"date":"2025-01-07","close":8086.0928},{"date":"2025-01-08","close":8517.3516},{"date":"2025-01-09","close":8409.5361},{"date":"2025-01-10","close":8252.7148},{"date":"2025-01-13","close":7978.2783},{"date":"2025-01-14","close":8105.6953},{"date":"2025-01-15","close":8242.9141},{"date":"2025-01-16","close":8193.9072},{"date":"2025-01-17","close":8703.5762},{"date":"2025-01-20","close":8713.3779},{"date":"2025-01-21","close":8458.543},{"date":"2025-01-22","close":8644.7686},{"date":"2025-01-23","close":8340.9268},{"date":"2025-01-24","close":7997.8809},{"date":"2025-01-31","close":7723.4438},{"date":"2025-02-03","close":7292.1855},{"date":"2025-02-04","close":7478.4106},{"date":"2025-02-05","close":7576.4238},{"date":"2025-02-06","close":7841.0596},{"date":"2025-02-07","close":8086.0928},{"date":"2025-02-10","close":8242.9141},{"date":"2025-02-11","close":8105.6953},{"date":"2025-02-12","close":8135.0996},{"date":"2025-02-13","close":8223.3115},{"date":"2025-02-14","close":8625.166},{"date":"2025-02-17","close":8585.96},{"date":"2025-02-18","close":8752.583},{"date":"2025-02-19","close":9428.874},{"date":"2025-02-20","close":8987.8145},{"date":"2025-02-21","close":8987.8145},{"date":"2025-02-24","close":8919.2051},{"date":"2025-02-25","close":8762.3838},{"date":"2025-02-26","close":8674.1719},{"date":"2025-02-27","close":8389.9336},{"date":"2025-02-28","close":8037.0859},{"date":"2025-03-04","close":7684.2383},{"date":"2025-03-05","close":7586.2251},{"date":"2025-03-06","close":7331.3906},{"date":"2025-03-07","close":7360.7949},{"date":"2025-03-10","close":7174.5698},{"date":"2025-03-11","close":7086.3579},{"date":"2025-03-12","close":7252.98},{"date":"2025-03-13","close":6929.5366},{"date":"2025-03-14","close":7341.1919},{"date":"2025-03-17","close":7841.0596},{"date":"2025-03-18","close":7507.8145},{"date":"2025-03-19","close":7762.6489},{"date":"2025-03-20","close":7762.6489},{"date":"2025-03-21","close":7733.2451},{"date":"2025-03-24","close":7615.6294},{"date":"2025-03-25","close":7321.5894},{"date":"2025-03-26","close":7517.6162},{"date":"2025-03-27","close":7400.0},{"date":"2025-03-28","close":7164.7681},{"date":"2025-03-31","close":6733.5098},{"date":"2025-04-01","close":7105.9604},{"date":"2025-04-02","close":6978.543},{"date":"2025-04-03","close":6949.1392},{"date":"2025-04-04","close":6723.7085},{"date":"2025-04-07","close":6116.0264},{"date":"2025-04-08","close":5978.8081},{"date":"2025-04-09","close":5978.8081},{"date":"2025-04-10","close":6302.252},{"date":"2025-04-11","close":6282.6489},{"date":"2025-04-14","close":6419.8677},{"date":"2025-04-15","close":6586.4902},{"date":"2025-04-16","close":6272.8477},{"date":"2025-04-17","close":6400.2651},{"date":"2025-04-18","close":6380.6621},{"date":"2025-04-21","close":6419.8677},{"date":"2025-04-22","close":6341.457},{"date":"2025-04-23","close":6537.4834},{"date":"2025-04-24","close":6517.8809},{"date":"2025-04-25","close":6664.9009},{"date":"2025-04-28","close":6429.6689},{"date":"2025-04-29","close":6576.689},{"date":"2025-04-30","close":6351.2583},{"date":"2025-05-02","close":6459.0728},{"date":"2025-05-07","close":6321.8545},{"date":"2025-05-08","close":6459.0728},{"date":"2025-05-09","close":6390.4639},{"date":"2025-05-12","close":6655.0996},{"date":"2025-05-13","close":6645.2979},{"date":"2025-05-14","close":6753.1128},{"date":"2025-05-15","close":6684.5034},{"date":"2025-05-16","close":6576.689},{"date":"2025-05-19","close":6390.4639},{"date":"2025-05-20","close":6351.2583},{"date":"2025-05-21","close":6331.6558},{"date":"2025-05-22","close":6302.252},{"date":"2025-05-23","close":6165.0332},{"date":"2025-05-26","close":6184.6357},{"date":"2025-05-27","close":5978.8081},{"date":"2025-05-28","close":6086.6226},{"date":"2025-05-29","close":6204.2383},{"date":"2025-05-30","close":6096.4238},{"date":"2025-06-02","close":6096.4238},{"date":"2025-06-04","close":6351.2583},{"date":"2025-06-05","close":6488.4771},{"date":"2025-06-09","close":6508.0796},{"date":"2025-06-10","close":6449.2715},{"date":"2025-06-11","close":6655.0996},{"date":"2025-06-12","close":6537.4834},{"date":"2025-06-13","close":6272.8477},{"date":"2025-06-16","close":6116.0264},{"date":"2025-06-17","close":6155.2319},{"date":"2025-06-18","close":6214.04},{"date":"2025-06-19","close":6223.8413},{"date":"2025-06-20","close":6312.0532},{"date":"2025-06-23","close":6204.2383},{"date":"2025-06-24","close":6498.2783},{"date":"2025-06-25","close":6958.9404},{"date":"2025-06-26","close":6998.146},{"date":"2025-06-27","close":6831.5234},{"date":"2025-06-30","close":7105.9604},{"date":"2025-07-01","close":7184.3711},{"date":"2025-07-02","close":7086.3579},{"date":"2025-07-03","close":7243.1787},{"date":"2025-07-04","close":7154.9668},{"date":"2025-07-07","close":6978.543},{"date":"2025-07-08","close":7066.7549},{"date":"2025-07-09","close":7047.1523},{"date":"2025-07-10","close":6890.3311},{"date":"2025-07-11","close":7056.9536},{"date":"2025-07-14","close":6988.3442},{"date":"2025-07-15","close":7115.7617},{"date":"2025-07-16","close":6978.543},{"date":"2025-07-17","close":6998.146},{"date":"2025-07-18","close":6880.5298},{"date":"2025-07-21","close":6870.7285},{"date":"2025-07-22","close":6674.7021},{"date":"2025-07-23","close":6684.5034},{"date":"2025-07-24","close":6547.2847},{"date":"2025-07-25","close":6566.8877},{"date":"2025-07-28","close":6860.9272},{"date":"2025-07-29","close":6870.7285},{"date":"2025-07-30","close":7017.7485},{"date":"2025-07-31","close":6958.9404},{"date":"2025-08-01","close":6449.2715},{"date":"2025-08-04","close":6704.106},{"date":"2025-08-05","close":6782.5166},{"date":"2025-08-06","close":6880.5298},{"date":"2025-08-07","close":6851.126},{"date":"2025-08-08","close":6919.7354},{"date":"2025-08-11","close":6909.9341},{"date":"2025-08-12","close":6860.9272},{"date":"2025-08-13","close":7056.9536},{"date":"2025-08-14","close":6949.1392},{"date":"2025-08-18","close":6802.1191},{"date":"2025-08-19","close":6704.106},{"date":"2025-08-20","close":6596.2915},{"date":"2025-08-21","close":6704.106},{"date":"2025-08-22","close":6713.9072},{"date":"2025-08-25","close":6802.1191},{"date":"2025-08-26","close":6900.1323},{"date":"2025-08-27","close":6919.7354},{"date":"2025-08-28","close":6821.7222},{"date":"2025-08-29","close":6909.9341},{"date":"2025-09-01","close":6723.7085},{"date":"2025-09-02","close":6792.3179},{"date":"2025-09-03","close":7272.583},{"date":"2025-09-04","close":7341.1919},{"date":"2025-09-05","close":7419.6025},{"date":"2025-09-08","close":7233.3774},{"date":"2025-09-09","close":7400.0},{"date":"2025-09-10","close":7498.0132},{"date":"2025-09-11","close":7635.2319},{"date":"2025-09-12","close":8154.7021},{"date":"2025-09-15","close":8713.3779},{"date":"2025-09-16","close":8458.543},{"date":"2025-09-17","close":8272.3184},{"date":"2025-09-18","close":8634.9668},{"date":"2025-09-19","close":8960.0},{"date":"2025-09-22","close":8987.8145},{"date":"2025-09-23","close":8987.8145},{"date":"2025-09-24","close":9291.6553},{"date":"2025-09-25","close":9379.8672},{"date":"2025-09-26","close":9017.2188},{"date":"2025-09-29","close":9262.252},{"date":"2025-09-30","close":9076.0264},{"date":"2025-10-01","close":10291.3906},{"date":"2025-10-02","close":10105.166},{"date":"2025-10-10","close":10712.8477},{"date":"2025-10-13","close":10850.0664},{"date":"2025-10-14","close":10281.5898},{"date":"2025-10-15","close":10330.5957},{"date":"2025-10-16","close":9977.748},{"date":"2025-10-17","close":9654.3047},{"date":"2025-10-20","close":9732.7158},{"date":"2025-10-21","close":9291.6553},{"date":"2025-10-22","close":9203.4434},{"date":"2025-10-23","close":9203.4434},{"date":"2025-10-24","close":9448.4766},{"date":"2025-10-27","close":9428.874},{"date":"2025-10-28","close":9076.0264},{"date":"2025-10-29","close":9193.6426},{"date":"2025-10-30","close":9066.2256},{"date":"2025-10-31","close":9154.4375},{"date":"2025-11-03","close":8978.0137},{"date":"2025-11-04","close":8958.4111},{"date":"2025-11-05","close":8468.3447},{"date":"2025-11-06","close":8615.3643},{"date":"2025-11-07","close":8164.5034},{"date":"2025-11-10","close":8017.4834},{"date":"2025-11-11","close":8301.7217},{"date":"2025-11-12","close":8340.9268},{"date":"2025-11-13","close":8664.3711},{"date":"2025-11-14","close":7958.6758},{"date":"2025-11-17","close":8056.689},{"date":"2025-11-18","close":7723.4438},{"date":"2025-11-19","close":7596.0264},{"date":"2025-11-20","close":7792.0532},{"date":"2025-11-21","close":6939.3379},{"date":"2025-11-24","close":7047.1523},{"date":"2025-11-25","close":7066.7549},{"date":"2025-11-26","close":7174.5698},{"date":"2025-11-27","close":7439.2056},{"date":"2025-11-28","close":7948.874},{"date":"2025-12-01","close":8027.2847},{"date":"2025-12-02","close":8017.4834},{"date":"2025-12-03","close":7811.6558},{"date":"2025-12-04","close":7488.2119},{"date":"2025-12-05","close":7556.8213},{"date":"2025-12-08","close":7498.0132},{"date":"2025-12-09","close":7429.4038},{"date":"2025-12-10","close":7409.8013},{"date":"2025-12-11","close":7370.5962},{"date":"2025-12-12","close":7380.3975},{"date":"2025-12-15","close":7223.5762},{"date":"2025-12-16","close":7076.5562},{"date":"2025-12-17","close":7194.1724},{"date":"2025-12-18","close":7135.3643},{"date":"2025-12-19","close":7282.3843},{"date":"2025-12-22","close":7586.2251},{"date":"2025-12-23","close":7478.4106},{"date":"2025-12-24","close":7439.2056},{"date":"2025-12-26","close":7400.0},{"date":"2025-12-29","close":7590.0},{"date":"2025-12-30","close":7650.0},{"date":"2026-01-02","close":8360.0},{"date":"2026-01-05","close":8490.0},{"date":"2026-01-06","close":8450.0},{"date":"2026-01-07","close":8120.0},{"date":"2026-01-08","close":8020.0},{"date":"2026-01-09","close":7970.0},{"date":"2026-01-12","close":7900.0},{"date":"2026-01-13","close":8010.0},{"date":"2026-01-14","close":8080.0},{"date":"2026-01-15","close":8200.0},{"date":"2026-01-16","close":8160.0},{"date":"2026-01-19","close":8280.0},{"date":"2026-01-20","close":8190.0},{"date":"2026-01-21","close":8160.0},{"date":"2026-01-22","close":8350.0},{"date":"2026-01-23","close":8560.0},{"date":"2026-01-26","close":8730.0},{"date":"2026-01-27","close":8950.0},{"date":"2026-01-28","close":9360.0},{"date":"2026-01-29","close":9540.0},{"date":"2026-01-30","close":9990.0},{"date":"2026-02-02","close":9610.0},{"date":"2026-02-03","close":10170.0},{"date":"2026-02-04","close":9850.0},{"date":"2026-02-05","close":9480.0},{"date":"2026-02-06","close":9520.0},{"date":"2026-02-09","close":9900.0},{"date":"2026-02-10","close":9480.0},{"date":"2026-02-11","close":9450.0},{"date":"2026-02-12","close":9610.0},{"date":"2026-02-13","close":9510.0},{"date":"2026-02-19","close":10140.0},{"date":"2026-02-20","close":9930.0},{"date":"2026-02-23","close":9580.0},{"date":"2026-02-24","close":9990.0},{"date":"2026-02-25","close":9810.0},{"date":"2026-02-26","close":9830.0},{"date":"2026-02-27","close":9490.0},{"date":"2026-03-03","close":8920.0},{"date":"2026-03-04","close":7740.0},{"date":"2026-03-05","close":8980.0},{"date":"2026-03-06","close":9500.0},{"date":"2026-03-09","close":8610.0},{"date":"2026-03-10","close":9130.0},{"date":"2026-03-11","close":9310.0},{"date":"2026-03-12","close":9330.0},{"date":"2026-03-13","close":9520.0},{"date":"2026-03-16","close":9710.0},{"date":"2026-03-17","close":10270.0},{"date":"2026-03-18","close":10830.0},{"date":"2026-03-19","close":11890.0},{"date":"2026-03-20","close":10880.0},{"date":"2026-03-23","close":10570.0},{"date":"2026-03-24","close":10350.0},{"date":"2026-03-25","close":10690.0},{"date":"2026-03-26","close":10100.0},{"date":"2026-03-27","close":9980.0},{"date":"2026-03-30","close":12970.0},{"date":"2026-03-31","close":13200.0},{"date":"2026-04-01","close":13200.0},{"date":"2026-04-02","close":12210.0},{"date":"2026-04-03","close":13140.0},{"date":"2026-04-06","close":14020.0},{"date":"2026-04-07","close":13830.0},{"date":"2026-04-08","close":14550.0},{"date":"2026-04-09","close":13500.0},{"date":"2026-04-10","close":13530.0},{"date":"2026-04-13","close":13070.0},{"date":"2026-04-14","close":13380.0},{"date":"2026-04-15","close":12910.0},{"date":"2026-04-16","close":12780.0},{"date":"2026-04-17","close":12780.0},{"date":"2026-04-20","close":12500.0},{"date":"2026-04-21","close":12390.0},{"date":"2026-04-22","close":12440.0},{"date":"2026-04-23","close":12260.0},{"date":"2026-04-24","close":12570.0},{"date":"2026-04-27","close":16340.0},{"date":"2026-04-28","close":17100.0},{"date":"2026-04-29","close":16760.0},{"date":"2026-04-30","close":17160.0},{"date":"2026-05-04","close":19710.0},{"date":"2026-05-06","close":21700.0},{"date":"2026-05-07","close":22350.0},{"date":"2026-05-08","close":22100.0},{"date":"2026-05-11","close":23600.0},{"date":"2026-05-12","close":23100.0},{"date":"2026-05-13","close":23700.0},{"date":"2026-05-14","close":24050.0},{"date":"2026-05-15","close":21950.0},{"date":"2026-05-18","close":24000.0},{"date":"2026-05-19","close":25850.0},{"date":"2026-05-20","close":25200.0},{"date":"2026-05-21","close":25950.0},{"date":"2026-05-22","close":27850.0},{"date":"2026-05-26","close":27100.0},{"date":"2026-05-27","close":22300.0},{"date":"2026-05-28","close":19490.0},{"date":"2026-05-29","close":18000.0},{"date":"2026-06-01","close":18290.0},{"date":"2026-06-02","close":19900.0},{"date":"2026-06-04","close":20250.0},{"date":"2026-06-05","close":18100.0},{"date":"2026-06-08","close":15690.0},{"date":"2026-06-09","close":16670.0},{"date":"2026-06-10","close":16130.0},{"date":"2026-06-11","close":16970.0},{"date":"2026-06-12","close":19400.0},{"date":"2026-06-15","close":18220.0},{"date":"2026-06-16","close":17400.0},{"date":"2026-06-17","close":17200.0},{"date":"2026-06-18","close":18130.0},{"date":"2026-06-19","close":14800.0},{"date":"2026-06-22","close":14520.0},{"date":"2026-06-23","close":13060.0},{"date":"2026-06-24","close":13420.0},{"date":"2026-06-25","close":12410.0},{"date":"2026-06-26","close":11550.0},{"date":"2026-06-29","close":12370.0},{"date":"2026-06-30","close":12030.0},{"date":"2026-07-01","close":11770.0},{"date":"2026-07-02","close":10350.0},{"date":"2026-07-03","close":10220.0},{"date":"2026-07-06","close":10050.0},{"date":"2026-07-07","close":9580.0},{"date":"2026-07-08","close":8750.0},{"date":"2026-07-09","close":9270.0},{"date":"2026-07-10","close":10130.0},{"date":"2026-07-13","close":9750.0},{"date":"2026-07-14","close":9330.0},{"date":"2026-07-15","close":10370.0},{"date":"2026-07-16","close":9530.0},{"date":"2026-07-20","close":9010.0},{"date":"2026-07-21","close":9130.0},{"date":"2026-07-22","close":9070.0},{"date":"2026-07-23","close":9380.0},{"date":"2026-07-24","close":8580.0},{"date":"2026-07-27","close":8700.0},{"date":"2026-07-28","close":7750.0},{"date":"2026-07-29","close":6820.0},{"date":"2026-07-30","close":6600.0},{"date":"2026-07-31","close":8000.0},{"date":"2026-08-03","close":8050.0},{"date":"2026-08-04","close":8490.0},{"date":"2026-08-05","close":9350.0},{"date":"2026-08-06","close":8910.0},{"date":"2026-08-07","close":9170.0},{"date":"2026-08-10","close":9550.0},{"date":"2026-08-11","close":9530.0},{"date":"2026-08-12","close":9810.0},{"date":"2026-08-13","close":9980.0},{"date":"2026-08-14","close":10030.0},{"date":"2026-08-18","close":9540.0},{"date":"2026-08-19","close":9240.0},{"date":"2026-08-20","close":9400.0},{"date":"2026-08-21","close":8720.0},{"date":"2026-08-24","close":8750.0},{"date":"2026-08-25","close":9060.0},{"date":"2026-08-26","close":8980.0},{"date":"2026-08-27","close":9030.0},{"date":"2026-08-28","close":8860.0},{"date":"2026-08-31","close":8860.0},{"date":"2026-09-01","close":8640.0},{"date":"2026-09-02","close":8430.0},{"date":"2026-09-03","close":8200.0},{"date":"2026-09-04","close":8380.0},{"date":"2026-09-07","close":8450.0},{"date":"2026-09-08","close":8460.0},{"date":"2026-09-09","close":8650.0},{"date":"2026-09-10","close":9020.0},{"date":"2026-09-11","close":8970.0},{"date":"2026-09-14","close":9080.0},{"date":"2026-09-15","close":9390.0},{"date":"2026-09-16","close":9820.0},{"date":"2026-09-17","close":10110.0},{"date":"2026-09-18","close":10200.0},{"date":"2026-09-21","close":12960.0},{"date":"2026-09-22","close":12520.0},{"date":"2026-09-23","close":12950.0},{"date":"2026-09-28","close":13150.0},{"date":"2026-09-29","close":13730.0},{"date":"2026-09-30","close":14240.0},{"date":"2026-10-01","close":14890.0},{"date":"2026-10-02","close":14770.0},{"date":"2026-10-06","close":15460.0},{"date":"2026-10-07","close":15050.0},{"date":"2026-10-08","close":15650.0},{"date":"2026-10-12","close":14260.0},{"date":"2026-10-13","close":15030.0},{"date":"2026-10-14","close":15220.0},{"date":"2026-10-15","close":13860.0},{"date":"2026-10-16","close":14480.0},{"date":"2026-10-19","close":14930.0},{"date":"2026-10-20","close":15020.0},{"date":"2026-10-21","close":16270.0},{"date":"2026-10-22","close":14910.0},{"date":"2026-10-23","close":13580.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":9507.0,"foreign_net":-16353.0,"institution_net":6846.0},{"date":"2026-10-21","retail_net":-30558.0,"foreign_net":30607.0,"institution_net":-49.0},{"date":"2026-10-20","retail_net":15295.0,"foreign_net":-15295.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-39778.0,"foreign_net":39776.0,"institution_net":2.0},{"date":"2026-10-16","retail_net":33422.0,"foreign_net":-33422.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":22619.0,"foreign_net":-22620.0,"institution_net":1.0},{"date":"2026-10-14","retail_net":56587.0,"foreign_net":-56588.0,"institution_net":1.0},{"date":"2026-10-13","retail_net":32280.0,"foreign_net":-31460.0,"institution_net":-820.0},{"date":"2026-10-12","retail_net":-14382.0,"foreign_net":14031.0,"institution_net":351.0},{"date":"2026-10-08","retail_net":-59862.0,"foreign_net":59467.0,"institution_net":395.0},{"date":"2026-10-07","retail_net":65735.0,"foreign_net":-65705.0,"institution_net":-30.0},{"date":"2026-10-06","retail_net":-55322.0,"foreign_net":53322.0,"institution_net":2000.0},{"date":"2026-10-02","retail_net":9593.0,"foreign_net":-8994.0,"institution_net":-599.0},{"date":"2026-10-01","retail_net":14330.0,"foreign_net":-14929.0,"institution_net":599.0},{"date":"2026-09-30","retail_net":53476.0,"foreign_net":-37394.0,"institution_net":-16082.0},{"date":"2026-09-29","retail_net":58165.0,"foreign_net":-58245.0,"institution_net":80.0},{"date":"2026-09-28","retail_net":67019.0,"foreign_net":-66901.0,"institution_net":-118.0},{"date":"2026-09-23","retail_net":106918.0,"foreign_net":-134300.0,"institution_net":27382.0},{"date":"2026-09-22","retail_net":195303.0,"foreign_net":-195507.0,"institution_net":204.0},{"date":"2026-09-21","retail_net":550996.0,"foreign_net":-548996.0,"institution_net":-2000.0},{"date":"2026-09-18","retail_net":-3398.0,"foreign_net":3832.0,"institution_net":-434.0},{"date":"2026-09-17","retail_net":32163.0,"foreign_net":-31463.0,"institution_net":-700.0},{"date":"2026-09-16","retail_net":-22885.0,"foreign_net":11522.0,"institution_net":11363.0},{"date":"2026-09-15","retail_net":16074.0,"foreign_net":-35074.0,"institution_net":19000.0},{"date":"2026-09-14","retail_net":-683.0,"foreign_net":-19317.0,"institution_net":20000.0},{"date":"2026-09-11","retail_net":-1651.0,"foreign_net":-18349.0,"institution_net":20000.0},{"date":"2026-09-10","retail_net":-5147.0,"foreign_net":-14853.0,"institution_net":20000.0},{"date":"2026-09-09","retail_net":-14498.0,"foreign_net":-5502.0,"institution_net":20000.0},{"date":"2026-09-08","retail_net":-63.0,"foreign_net":-19937.0,"institution_net":20000.0},{"date":"2026-09-07","retail_net":2.0,"foreign_net":-20502.0,"institution_net":20500.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":9507.0,"foreign_net":-16353.0,"institution_net":6846.0},"d3":{"retail_net":-5756.0,"foreign_net":-1041.0,"institution_net":6797.0},"d7":{"retail_net":67094.0,"foreign_net":-73895.0,"institution_net":6801.0},"d14":{"retail_net":59466.0,"foreign_net":-68163.0,"institution_net":8697.0},"d30":{"retail_net":1091257.0,"foreign_net":-1259149.0,"institution_net":167892.0}},"analysis":"최근 5일 외국인 순매수 5313.00, 기관 순매수 6799.00. 30일 누적: 외국인 -125.91만, 기관 16.79만.","foreign_flow":5313.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":6799.0},"insider_trades":[],"price_analysis":{"current":15000.0,"low_30d":8450.0,"support":9305.0,"high_30d":17000.0,"change_1d":0.6,"change_7d":0.5,"change_30d":77.3,"resistance":16145.0,"position_in_range":77.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.12,"per":19.26,"quarter":"2024-Q2"},{"pbr":0.68,"per":14.35,"quarter":"2024-Q3"},{"pbr":0.53,"per":9.61,"quarter":"2024-Q4"},{"pbr":0.47,"per":12.01,"quarter":"2025-Q1"},{"pbr":0.49,"per":13.0,"quarter":"2025-Q2"},{"pbr":0.62,"per":13.31,"quarter":"2025-Q3"},{"pbr":0.51,"per":9.24,"quarter":"2025-Q4"},{"pbr":0.89,"per":18.36,"quarter":"2026-Q1"},{"pbr":0.76,"per":13.5,"quarter":"2026-Q2"},{"pbr":1.07,"per":16.84,"quarter":"현재"}],"timeline":[{"close":15687.3418,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9619.5049,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7674.437,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6733.5098,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7105.9604,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9076.0264,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7650.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":12030.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.67,"pbr_5y_low":0.47,"per_5y_avg":13.63,"per_5y_low":9.24,"current_pbr":1.07,"current_per":16.84,"pbr_5y_high":1.12,"per_5y_high":19.26,"pbr_5y_median":0.62,"per_5y_median":13.31,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 75% 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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +74.6%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 16.84x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.56,"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":18.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.84,"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":1.12,"per":19.26,"close":15687.3418,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.68,"per":14.35,"close":9619.5049,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.53,"per":9.61,"close":7674.437,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.47,"per":12.01,"close":6733.5098,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.49,"per":13.0,"close":7105.9604,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.62,"per":13.31,"close":9076.0264,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.51,"per":9.24,"close":7650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.89,"per":18.36,"close":13200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.76,"per":13.5,"close":12030.0,"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":"16.8배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"1.7%"}],"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":254.0,"pbr":null,"per":null,"roa":0.011094269857074054,"roe":0.01728905752416091,"revenue":86461337823.0,"market_cap":null,"net_income":5292344622.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18120014940171786,"total_assets":477034062645.0,"total_equity":306109492354.0,"profit_margin":0.06121053357784336,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5858763867.0,"operating_margin":0.0677616610443134},{"eps":98.34,"pbr":1.31,"per":16.56,"roa":0.004736368833152607,"roe":0.007251191909298091,"revenue":49514288942.0,"market_cap":264300000000.0,"net_income":2101990438.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1707477024643001,"total_assets":443797878089.0,"total_equity":289882058604.0,"profit_margin":0.042452198807948704,"dividend_yield":1.21,"fiscal_quarter":"Q1","operating_income":141706345.0,"operating_margin":0.0028619283044939176},{"eps":333.64,"pbr":null,"per":null,"roa":0.01690615981941205,"roe":0.024532372074896842,"revenue":82387980736.0,"market_cap":null,"net_income":7131540451.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17834190955695667,"total_assets":421830890467.0,"total_equity":290699180219.0,"profit_margin":0.0865604471342969,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6203181051.0,"operating_margin":0.07529230593570643},{"eps":204.81,"pbr":null,"per":null,"roa":0.009708169722512882,"roe":0.015396542591236356,"revenue":57961729711.0,"market_cap":null,"net_income":4377791604.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22846330404606444,"total_assets":450938923518.0,"total_equity":284336017522.0,"profit_margin":0.07552900208168185,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4989508457.0,"operating_margin":0.08608280811973576},{"eps":82.23,"pbr":null,"per":null,"roa":0.003997474859094995,"roe":0.006212131671742376,"revenue":76331747358.0,"market_cap":null,"net_income":1757633503.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19460833158096352,"total_assets":439685942990.0,"total_equity":282935648482.0,"profit_margin":0.023026244830432144,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6898539786.0,"operating_margin":0.09037576139382054},{"eps":207.39,"pbr":null,"per":null,"roa":0.010221912720546412,"roe":0.01576957549180181,"revenue":63026952306.0,"market_cap":null,"net_income":4432994585.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2552960105206963,"total_assets":433675644294.0,"total_equity":281110584575.0,"profit_margin":0.07033490312965665,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6746407993.0,"operating_margin":0.10704004788690631},{"eps":187.21,"pbr":null,"per":null,"roa":0.009487345878002321,"roe":0.014307305680444407,"revenue":85766544400.0,"market_cap":null,"net_income":4001599530.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1207331877999739,"total_assets":421782823295.0,"total_equity":279689245437.0,"profit_margin":0.046656881864532714,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2225739813.0,"operating_margin":0.025951142471352735},{"eps":69.83,"pbr":null,"per":null,"roa":0.0035782634190204866,"roe":0.005419405355178617,"revenue":50387034577.0,"market_cap":null,"net_income":1492608089.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2754861293491596,"total_assets":417131975546.0,"total_equity":275419163391.0,"profit_margin":0.029622860355455922,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5871169007.0,"operating_margin":0.11652142374101913},{"eps":96.16,"pbr":null,"per":null,"roa":0.0051361581238901855,"roe":0.0075212561875541055,"revenue":65451369853.0,"market_cap":null,"net_income":2055342357.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2085291396750562,"total_assets":400171160510.0,"total_equity":273271153880.0,"profit_margin":0.031402587319657026,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2931239791.0,"operating_margin":0.04478500293551373},{"eps":445.55,"pbr":null,"per":null,"roa":0.023345284811805374,"roe":0.03509487803144854,"revenue":108629741339.0,"market_cap":null,"net_income":9523518633.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16956426069834518,"total_assets":407941848205.0,"total_equity":271364916113.0,"profit_margin":0.087669532446736,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8673302758.0,"operating_margin":0.07984280042546811},{"eps":58.71,"pbr":null,"per":null,"roa":0.002901796173783901,"roe":0.0047080141245881375,"revenue":56076339081.0,"market_cap":null,"net_income":1254952181.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.005318702502479435,"total_assets":432474269674.0,"total_equity":266556587935.0,"profit_margin":0.022379352888698252,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1506542613.0,"operating_margin":-0.026865923091446114},{"eps":214.07,"pbr":null,"per":null,"roa":0.01911271044619202,"roe":0.0272164557943255,"revenue":24184802404.0,"market_cap":null,"net_income":4575588116.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2834956794547148,"total_assets":239400273911.0,"total_equity":168118440938.0,"profit_margin":0.18919270207654162,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3685606274.0,"operating_margin":0.15239348299949004}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":814.49,"per":19.26,"date":"2024-06","close":15687.34,"source":"reported"},{"eps":814.49,"per":16.34,"date":"2024-07","close":13306.66,"source":"reported"},{"eps":814.49,"per":13.27,"date":"2024-08","close":10809.85,"source":"reported"},{"eps":670.25,"per":14.35,"date":"2024-09","close":9619.5,"source":"reported"},{"eps":670.25,"per":13.36,"date":"2024-10","close":8951.75,"source":"reported"},{"eps":670.25,"per":11.05,"date":"2024-11","close":7403.34,"source":"reported"},{"eps":798.75,"per":9.61,"date":"2024-12","close":7674.44,"source":"reported"},{"eps":798.75,"per":9.67,"date":"2025-01","close":7723.44,"source":"reported"},{"eps":798.75,"per":10.06,"date":"2025-02","close":8037.09,"source":"reported"},{"eps":560.59,"per":12.01,"date":"2025-03","close":6733.51,"source":"reported"},{"eps":560.59,"per":11.33,"date":"2025-04","close":6351.26,"source":"reported"},{"eps":560.59,"per":10.88,"date":"2025-05","close":6096.42,"source":"reported"},{"eps":546.66,"per":13.0,"date":"2025-06","close":7105.96,"source":"reported"},{"eps":546.66,"per":12.73,"date":"2025-07","close":6958.94,"source":"reported"},{"eps":546.66,"per":12.64,"date":"2025-08","close":6909.93,"source":"reported"},{"eps":681.64,"per":13.31,"date":"2025-09","close":9076.03,"source":"reported"},{"eps":681.64,"per":13.43,"date":"2025-10","close":9154.44,"source":"reported"},{"eps":681.64,"per":11.66,"date":"2025-11","close":7948.87,"source":"reported"},{"eps":828.07,"per":9.24,"date":"2025-12","close":7650.0,"source":"reported"},{"eps":828.07,"per":12.06,"date":"2026-01","close":9990.0,"source":"reported"},{"eps":828.07,"per":11.46,"date":"2026-02","close":9490.0,"source":"reported"},{"eps":719.02,"per":18.36,"date":"2026-03","close":13200.0,"source":"reported"},{"eps":719.02,"per":23.87,"date":"2026-04","close":17160.0,"source":"reported"},{"eps":719.02,"per":25.03,"date":"2026-05","close":18000.0,"source":"reported"},{"eps":890.79,"per":13.5,"date":"2026-06","close":12030.0,"source":"reported"},{"eps":890.79,"per":8.98,"date":"2026-07","close":8000.0,"source":"reported"},{"eps":890.79,"per":9.95,"date":"2026-08","close":8860.0,"source":"reported"},{"eps":890.79,"per":15.99,"date":"2026-09","close":14240.0,"source":"reported"},{"eps":890.79,"per":15.24,"date":"2026-10","close":13580.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.5,"std":3.89,"count":29,"current":15.24,"lower_1sd":9.61,"upper_1sd":17.4},"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":"티이엠씨","phase":"above-fold","symbol_resolved":true}