{"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":"2026-10-23T09:55:35.065310+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.0,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":82.5,"direction":"higher_better","percentile":87}],"summary":"매출 +4.0%","percentile":72},"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":46.9,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":25.5,"direction":"higher_better","percentile":77}],"summary":"RSI 47","percentile":51},"valuation":{"grade":"C","metrics":[],"summary":"PER 37.65x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.52,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.17,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":131.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.5x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"티에프이(425420)은 Technology 섹터 KR 시장 종목입니다, 시가총액 8026.18억. 현재가 65,000원, 전일 대비 +8.9%, 30일 +25.5%. PER 37.6배 / ROE 3.9%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 28.29만, 기관 순매수 29.53만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":1886.5963849955951,"grade":"C","trend":"상승","atr_14":6542.857142857143,"rsi_14":46.86411149825784,"sma_20":63490.0,"sma_60":49371.666666666664,"comment":"상승 추세, RSI 47","analysis":"RSI(14) 46.9로 중립 구간입니다. MACD(1886.60)가 시그널선(2961.98)을 하회합니다(데드크로스). 현재가가 SMA20(63490)과 SMA60(49372) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 54390~72590 (현재 위치 58%).","bb_lower":54390.13186908733,"bb_upper":72589.86813091267,"macd_signal":2961.975403419067},"change_pct":8.04,"chart_data":[{"date":"2024-10-23","open":16010,"high":16700,"low":15700,"close":16350,"volume":22246,"rsi_14":35.15,"sma_20":17747.0,"sma_60":19049.0,"sma_120":25494.92},{"date":"2024-10-24","open":16110,"high":16290,"low":15700,"close":15900,"volume":13896,"rsi_14":35.74,"sma_20":17766.5,"sma_60":18908.17,"sma_120":25303.67},{"date":"2024-10-25","open":15910,"high":16500,"low":15340,"close":15340,"volume":27959,"rsi_14":34.71,"sma_20":17679.0,"sma_60":18760.5,"sma_120":25106.5},{"date":"2024-10-28","open":15900,"high":16000,"low":15180,"close":15790,"volume":12918,"rsi_14":37.8,"sma_20":17588.0,"sma_60":18639.5,"sma_120":24912.25},{"date":"2024-10-29","open":15650,"high":16190,"low":15090,"close":15550,"volume":19153,"rsi_14":34.56,"sma_20":17443.0,"sma_60":18515.33,"sma_120":24733.08},{"date":"2024-10-30","open":16000,"high":16000,"low":15050,"close":15050,"volume":16952,"rsi_14":33.5,"sma_20":17233.0,"sma_60":18379.5,"sma_120":24550.17},{"date":"2024-10-31","open":15050,"high":16030,"low":14760,"close":15710,"volume":46079,"rsi_14":37.49,"sma_20":17094.5,"sma_60":18269.67,"sma_120":24369.83},{"date":"2024-11-01","open":15220,"high":15710,"low":15160,"close":15170,"volume":19516,"rsi_14":22.16,"sma_20":16957.5,"sma_60":18134.17,"sma_120":24190.0},{"date":"2024-11-04","open":15590,"high":15670,"low":14990,"close":15400,"volume":20810,"rsi_14":25.41,"sma_20":16849.5,"sma_60":18009.17,"sma_120":23992.5},{"date":"2024-11-05","open":15540,"high":15730,"low":15050,"close":15160,"volume":17137,"rsi_14":27.79,"sma_20":16725.0,"sma_60":17919.33,"sma_120":23794.67},{"date":"2024-11-06","open":15590,"high":15590,"low":14990,"close":15100,"volume":18571,"rsi_14":23.84,"sma_20":16585.0,"sma_60":17879.5,"sma_120":23605.92},{"date":"2024-11-07","open":15120,"high":15200,"low":14420,"close":14850,"volume":24308,"rsi_14":27.07,"sma_20":16445.5,"sma_60":17817.0,"sma_120":23429.67},{"date":"2024-11-08","open":14850,"high":15260,"low":13700,"close":13850,"volume":54331,"rsi_14":23.99,"sma_20":16248.0,"sma_60":17728.5,"sma_120":23250.5},{"date":"2024-11-11","open":13850,"high":14190,"low":12610,"close":12870,"volume":76367,"rsi_14":24.21,"sma_20":15927.0,"sma_60":17628.67,"sma_120":23059.42},{"date":"2024-11-12","open":12990,"high":13140,"low":11850,"close":11970,"volume":102983,"rsi_14":18.98,"sma_20":15574.5,"sma_60":17478.17,"sma_120":22868.33},{"date":"2024-11-13","open":11790,"high":12810,"low":11760,"close":12050,"volume":55131,"rsi_14":21.23,"sma_20":15269.5,"sma_60":17332.33,"sma_120":22683.33},{"date":"2024-11-14","open":12170,"high":12470,"low":11760,"close":11760,"volume":47604,"rsi_14":22.12,"sma_20":14933.5,"sma_60":17180.83,"sma_120":22500.5},{"date":"2024-11-15","open":11800,"high":12400,"low":11390,"close":12250,"volume":40692,"rsi_14":22.6,"sma_20":14673.0,"sma_60":17015.0,"sma_120":22327.17},{"date":"2024-11-18","open":12240,"high":12240,"low":11550,"close":11590,"volume":26498,"rsi_14":21.22,"sma_20":14393.0,"sma_60":16829.0,"sma_120":22148.75},{"date":"2024-11-19","open":11610,"high":12850,"low":11590,"close":12460,"volume":65015,"rsi_14":32.14,"sma_20":14208.5,"sma_60":16670.0,"sma_120":21977.58},{"date":"2024-11-20","open":12410,"high":13560,"low":12400,"close":13340,"volume":55823,"rsi_14":34.14,"sma_20":14058.0,"sma_60":16521.5,"sma_120":21823.75},{"date":"2024-11-21","open":13350,"high":13840,"low":12910,"close":13200,"volume":44004,"rsi_14":36.07,"sma_20":13923.0,"sma_60":16378.17,"sma_120":21659.17},{"date":"2024-11-22","open":13200,"high":13670,"low":13000,"close":13400,"volume":29254,"rsi_14":35.8,"sma_20":13826.0,"sma_60":16246.5,"sma_120":21494.58},{"date":"2024-11-25","open":13530,"high":14950,"low":13520,"close":14750,"volume":68661,"rsi_14":47.48,"sma_20":13774.0,"sma_60":16136.5,"sma_120":21347.5},{"date":"2024-11-26","open":14500,"high":14920,"low":14450,"close":14570,"volume":30309,"rsi_14":46.8,"sma_20":13725.0,"sma_60":16038.5,"sma_120":21199.33},{"date":"2024-11-27","open":14570,"high":15130,"low":14250,"close":15000,"volume":41161,"rsi_14":50.89,"sma_20":13722.5,"sma_60":15953.5,"sma_120":21056.42},{"date":"2024-11-28","open":15230,"high":15230,"low":14610,"close":14750,"volume":24749,"rsi_14":55.84,"sma_20":13674.5,"sma_60":15863.5,"sma_120":20894.33},{"date":"2024-11-29","open":14760,"high":15150,"low":14450,"close":14820,"volume":37682,"rsi_14":64.36,"sma_20":13657.0,"sma_60":15790.5,"sma_120":20748.67},{"date":"2024-12-02","open":14980,"high":15090,"low":13600,"close":13600,"volume":29210,"rsi_14":61.46,"sma_20":13567.0,"sma_60":15696.0,"sma_120":20592.42},{"date":"2024-12-03","open":13550,"high":14490,"low":13550,"close":14470,"volume":26809,"rsi_14":65.32,"sma_20":13532.5,"sma_60":15628.83,"sma_120":20443.42},{"date":"2024-12-04","open":14470,"high":14810,"low":14000,"close":14540,"volume":31444,"rsi_14":68.1,"sma_20":13504.5,"sma_60":15575.5,"sma_120":20301.25},{"date":"2024-12-05","open":14530,"high":15470,"low":14530,"close":15000,"volume":34738,"rsi_14":67.97,"sma_20":13512.0,"sma_60":15549.0,"sma_120":20169.17},{"date":"2024-12-06","open":14950,"high":14950,"low":13460,"close":13990,"volume":36778,"rsi_14":65.0,"sma_20":13519.0,"sma_60":15518.83,"sma_120":20023.25},{"date":"2024-12-09","open":13630,"high":13690,"low":12830,"close":12830,"volume":41868,"rsi_14":52.23,"sma_20":13517.0,"sma_60":15479.33,"sma_120":19865.58},{"date":"2024-12-10","open":13130,"high":13880,"low":13000,"close":13570,"volume":16180,"rsi_14":51.41,"sma_20":13597.0,"sma_60":15447.17,"sma_120":19721.17},{"date":"2024-12-11","open":13570,"high":14110,"low":13510,"close":13880,"volume":7090,"rsi_14":54.09,"sma_20":13688.5,"sma_60":15424.33,"sma_120":19573.5},{"date":"2024-12-12","open":13940,"high":14910,"low":13940,"close":14570,"volume":38502,"rsi_14":56.64,"sma_20":13829.0,"sma_60":15411.33,"sma_120":19431.58},{"date":"2024-12-13","open":14640,"high":15680,"low":14640,"close":15160,"volume":50314,"rsi_14":52.55,"sma_20":13974.5,"sma_60":15395.0,"sma_120":19292.5},{"date":"2024-12-16","open":15400,"high":15820,"low":14850,"close":14850,"volume":12841,"rsi_14":51.71,"sma_20":14137.5,"sma_60":15382.17,"sma_120":19160.42},{"date":"2024-12-17","open":15600,"high":16750,"low":15210,"close":16230,"volume":73198,"rsi_14":56.74,"sma_20":14326.0,"sma_60":15405.67,"sma_120":19049.83},{"date":"2024-12-18","open":16230,"high":16280,"low":15730,"close":15820,"volume":24278,"rsi_14":55.76,"sma_20":14450.0,"sma_60":15418.33,"sma_120":18941.25},{"date":"2024-12-19","open":15500,"high":16180,"low":14950,"close":15990,"volume":18761,"rsi_14":56.23,"sma_20":14589.5,"sma_60":15426.33,"sma_120":18839.5},{"date":"2024-12-20","open":16010,"high":16920,"low":14860,"close":15180,"volume":31789,"rsi_14":58.8,"sma_20":14678.5,"sma_60":15394.5,"sma_120":18714.33},{"date":"2024-12-23","open":15340,"high":16770,"low":15340,"close":16760,"volume":44280,"rsi_14":61.82,"sma_20":14779.0,"sma_60":15380.33,"sma_120":18609.42},{"date":"2024-12-24","open":17000,"high":17000,"low":16100,"close":16100,"volume":26564,"rsi_14":57.59,"sma_20":14855.5,"sma_60":15341.17,"sma_120":18499.0},{"date":"2024-12-26","open":16110,"high":16190,"low":15360,"close":15370,"volume":16698,"rsi_14":51.75,"sma_20":14874.0,"sma_60":15276.5,"sma_120":18380.0},{"date":"2024-12-27","open":15370,"high":16860,"low":15370,"close":16180,"volume":41207,"rsi_14":60.58,"sma_20":14945.5,"sma_60":15238.17,"sma_120":18280.25},{"date":"2024-12-30","open":16000,"high":16330,"low":15830,"close":16160,"volume":14972,"rsi_14":68.08,"sma_20":15012.5,"sma_60":15209.0,"sma_120":18186.58},{"date":"2025-01-02","open":16200,"high":17120,"low":16160,"close":17120,"volume":30167,"rsi_14":68.82,"sma_20":15188.5,"sma_60":15201.67,"sma_120":18069.25},{"date":"2025-01-03","open":17120,"high":17800,"low":16910,"close":17310,"volume":30892,"rsi_14":68.42,"sma_20":15330.5,"sma_60":15196.0,"sma_120":17965.58},{"date":"2025-01-06","open":17350,"high":19080,"low":17350,"close":18960,"volume":96998,"rsi_14":71.37,"sma_20":15551.5,"sma_60":15213.67,"sma_120":17885.25},{"date":"2025-01-07","open":19110,"high":19350,"low":17700,"close":18300,"volume":53453,"rsi_14":65.18,"sma_20":15716.5,"sma_60":15224.67,"sma_120":17803.17},{"date":"2025-01-08","open":18000,"high":20700,"low":17900,"close":20600,"volume":138405,"rsi_14":73.32,"sma_20":16047.0,"sma_60":15271.33,"sma_120":17742.75},{"date":"2025-01-09","open":21100,"high":21600,"low":20250,"close":21000,"volume":100438,"rsi_14":71.01,"sma_20":16455.5,"sma_60":15299.83,"sma_120":17689.0},{"date":"2025-01-10","open":21000,"high":21200,"low":20450,"close":20450,"volume":27962,"rsi_14":70.15,"sma_20":16799.5,"sma_60":15323.67,"sma_120":17633.17},{"date":"2025-01-13","open":20400,"high":20400,"low":19000,"close":19340,"volume":49493,"rsi_14":63.48,"sma_20":17072.5,"sma_60":15343.5,"sma_120":17564.33},{"date":"2025-01-14","open":19340,"high":19490,"low":18800,"close":18950,"volume":22826,"rsi_14":65.7,"sma_20":17291.5,"sma_60":15351.33,"sma_120":17496.0},{"date":"2025-01-15","open":18900,"high":19300,"low":18640,"close":18700,"volume":16230,"rsi_14":59.08,"sma_20":17468.5,"sma_60":15372.0,"sma_120":17436.83},{"date":"2025-01-16","open":19200,"high":19410,"low":18720,"close":18720,"volume":15251,"rsi_14":63.05,"sma_20":17662.0,"sma_60":15397.5,"sma_120":17377.42},{"date":"2025-01-17","open":18720,"high":19750,"low":18720,"close":19290,"volume":23957,"rsi_14":69.84,"sma_20":17815.0,"sma_60":15449.83,"sma_120":17319.42},{"date":"2025-01-20","open":19440,"high":19440,"low":18020,"close":18300,"volume":35842,"rsi_14":60.54,"sma_20":17939.0,"sma_60":15482.33,"sma_120":17265.67},{"date":"2025-01-21","open":18300,"high":18680,"low":18000,"close":18300,"volume":21876,"rsi_14":60.66,"sma_20":18054.5,"sma_60":15522.33,"sma_120":17215.25},{"date":"2025-01-22","open":18310,"high":18320,"low":16900,"close":17780,"volume":62524,"rsi_14":53.44,"sma_20":18184.5,"sma_60":15563.0,"sma_120":17161.75},{"date":"2025-01-23","open":18000,"high":18000,"low":16680,"close":16690,"volume":49067,"rsi_14":47.05,"sma_20":18181.0,"sma_60":15578.0,"sma_120":17108.75},{"date":"2025-01-24","open":16830,"high":17470,"low":16830,"close":17020,"volume":34950,"rsi_14":39.43,"sma_20":18227.0,"sma_60":15602.5,"sma_120":17058.92},{"date":"2025-01-31","open":16210,"high":16680,"low":15150,"close":15400,"volume":52542,"rsi_14":35.7,"sma_20":18228.5,"sma_60":15608.33,"sma_120":16993.92},{"date":"2025-02-03","open":15400,"high":15690,"low":14540,"close":14710,"volume":25627,"rsi_14":15.47,"sma_20":18155.0,"sma_60":15591.67,"sma_120":16930.67},{"date":"2025-02-04","open":15070,"high":16000,"low":14850,"close":15610,"volume":39207,"rsi_14":20.16,"sma_20":18127.5,"sma_60":15599.0,"sma_120":16866.58},{"date":"2025-02-05","open":16000,"high":16220,"low":15620,"close":15900,"volume":15295,"rsi_14":24.06,"sma_20":18066.5,"sma_60":15607.33,"sma_120":16808.25},{"date":"2025-02-06","open":16110,"high":16660,"low":15920,"close":16660,"volume":21523,"rsi_14":34.09,"sma_20":18034.0,"sma_60":15632.33,"sma_120":16775.83},{"date":"2025-02-07","open":16680,"high":17080,"low":16200,"close":16860,"volume":41285,"rsi_14":37.3,"sma_20":17929.0,"sma_60":15661.67,"sma_120":16770.58},{"date":"2025-02-10","open":16860,"high":18140,"low":16170,"close":18140,"volume":63710,"rsi_14":46.98,"sma_20":17921.0,"sma_60":15716.5,"sma_120":16766.75},{"date":"2025-02-11","open":18140,"high":18330,"low":17770,"close":18290,"volume":36814,"rsi_14":47.71,"sma_20":17805.5,"sma_60":15790.5,"sma_120":16759.5},{"date":"2025-02-12","open":18200,"high":18300,"low":17700,"close":17750,"volume":34129,"rsi_14":41.77,"sma_20":17643.0,"sma_60":15871.83,"sma_120":16750.25},{"date":"2025-02-13","open":18100,"high":19800,"low":18100,"close":19010,"volume":144927,"rsi_14":53.69,"sma_20":17571.0,"sma_60":15989.17,"sma_120":16733.67},{"date":"2025-02-14","open":19440,"high":19450,"low":18510,"close":18720,"volume":33249,"rsi_14":52.12,"sma_20":17540.0,"sma_60":16100.33,"sma_120":16716.33},{"date":"2025-02-17","open":18750,"high":20300,"low":18720,"close":19600,"volume":87564,"rsi_14":58.85,"sma_20":17572.5,"sma_60":16231.0,"sma_120":16705.92},{"date":"2025-02-18","open":19950,"high":20950,"low":19010,"close":19280,"volume":99063,"rsi_14":63.62,"sma_20":17601.5,"sma_60":16348.17,"sma_120":16681.58},{"date":"2025-02-19","open":19410,"high":22650,"low":19410,"close":20900,"volume":420100,"rsi_14":67.96,"sma_20":17710.5,"sma_60":16503.33,"sma_120":16666.17},{"date":"2025-02-20","open":20400,"high":20950,"low":19850,"close":20000,"volume":108905,"rsi_14":72.82,"sma_20":17746.0,"sma_60":16629.0,"sma_120":16649.5},{"date":"2025-02-21","open":20300,"high":20300,"low":18770,"close":18910,"volume":95702,"rsi_14":70.04,"sma_20":17776.5,"sma_60":16721.83,"sma_120":16621.67},{"date":"2025-02-24","open":18370,"high":18650,"low":17700,"close":18480,"volume":75355,"rsi_14":64.34,"sma_20":17785.5,"sma_60":16809.83,"sma_120":16594.0},{"date":"2025-02-25","open":18320,"high":18320,"low":17680,"close":17810,"volume":36620,"rsi_14":59.19,"sma_20":17787.0,"sma_60":16883.33,"sma_120":16564.92},{"date":"2025-02-26","open":17800,"high":17950,"low":17410,"close":17450,"volume":33575,"rsi_14":53.95,"sma_20":17825.0,"sma_60":16928.33,"sma_120":16532.42},{"date":"2025-02-27","open":17510,"high":18080,"low":17100,"close":17110,"volume":32883,"rsi_14":51.23,"sma_20":17829.5,"sma_60":16970.67,"sma_120":16504.58},{"date":"2025-02-28","open":16790,"high":17330,"low":16150,"close":16210,"volume":55329,"rsi_14":40.1,"sma_20":17870.0,"sma_60":16990.83,"sma_120":16472.17},{"date":"2025-03-04","open":16000,"high":16540,"low":15670,"close":16520,"volume":34445,"rsi_14":41.07,"sma_20":17960.5,"sma_60":17020.33,"sma_120":16441.92},{"date":"2025-03-05","open":17000,"high":17430,"low":16150,"close":17100,"volume":33051,"rsi_14":46.73,"sma_20":18035.0,"sma_60":17058.33,"sma_120":16424.42},{"date":"2025-03-06","open":17450,"high":17870,"low":16420,"close":16590,"volume":48034,"rsi_14":36.85,"sma_20":18069.5,"sma_60":17108.17,"sma_120":16402.08},{"date":"2025-03-07","open":16500,"high":17090,"low":16230,"close":16410,"volume":45947,"rsi_14":37.29,"sma_20":18057.0,"sma_60":17140.5,"sma_120":16384.67},{"date":"2025-03-10","open":16410,"high":16800,"low":16070,"close":16620,"volume":13963,"rsi_14":32.3,"sma_20":18045.0,"sma_60":17175.17,"sma_120":16375.33},{"date":"2025-03-11","open":16000,"high":17400,"low":16000,"close":17310,"volume":32631,"rsi_14":38.79,"sma_20":18003.5,"sma_60":17213.67,"sma_120":16381.33},{"date":"2025-03-12","open":17350,"high":18560,"low":17350,"close":18450,"volume":97095,"rsi_14":35.26,"sma_20":18011.5,"sma_60":17288.0,"sma_120":16403.42},{"date":"2025-03-13","open":18670,"high":19170,"low":18350,"close":18560,"volume":36784,"rsi_14":40.43,"sma_20":18052.0,"sma_60":17383.5,"sma_120":16431.42},{"date":"2025-03-14","open":18560,"high":19660,"low":18430,"close":19550,"volume":57834,"rsi_14":54.31,"sma_20":18079.0,"sma_60":17483.17,"sma_120":16465.17},{"date":"2025-03-17","open":19770,"high":20150,"low":19300,"close":19550,"volume":58396,"rsi_14":57.65,"sma_20":18120.5,"sma_60":17577.67,"sma_120":16501.0},{"date":"2025-03-18","open":19570,"high":20000,"low":19270,"close":19380,"volume":37910,"rsi_14":62.1,"sma_20":18109.5,"sma_60":17657.83,"sma_120":16534.58},{"date":"2025-03-19","open":19370,"high":19850,"low":19100,"close":19310,"volume":28871,"rsi_14":65.0,"sma_20":18111.0,"sma_60":17727.0,"sma_120":16561.0},{"date":"2025-03-20","open":19550,"high":19890,"low":19060,"close":19060,"volume":34438,"rsi_14":65.96,"sma_20":18019.0,"sma_60":17797.17,"sma_120":16589.67},{"date":"2025-03-21","open":19450,"high":20800,"low":19100,"close":19700,"volume":115182,"rsi_14":79.83,"sma_20":18004.0,"sma_60":17855.0,"sma_120":16630.33},{"date":"2025-03-24","open":19410,"high":19420,"low":18690,"close":18810,"volume":39635,"rsi_14":67.81,"sma_20":17999.0,"sma_60":17904.83,"sma_120":16661.58},{"date":"2025-03-25","open":19000,"high":19400,"low":17810,"close":17810,"volume":43420,"rsi_14":55.18,"sma_20":17965.5,"sma_60":17935.17,"sma_120":16680.75},{"date":"2025-03-26","open":17910,"high":18310,"low":17800,"close":18100,"volume":18972,"rsi_14":61.39,"sma_20":17980.0,"sma_60":17983.83,"sma_120":16689.17},{"date":"2025-03-27","open":18350,"high":18350,"low":17200,"close":17860,"volume":14528,"rsi_14":60.84,"sma_20":18000.5,"sma_60":18002.17,"sma_120":16691.25},{"date":"2025-03-28","open":17860,"high":17860,"low":17100,"close":17310,"volume":26285,"rsi_14":54.91,"sma_20":18010.5,"sma_60":18022.33,"sma_120":16681.75},{"date":"2025-03-31","open":17100,"high":18630,"low":17010,"close":18110,"volume":56602,"rsi_14":55.6,"sma_20":18105.5,"sma_60":18068.0,"sma_120":16672.25},{"date":"2025-04-01","open":18590,"high":18600,"low":18000,"close":18430,"volume":29585,"rsi_14":49.84,"sma_20":18201.0,"sma_60":18105.5,"sma_120":16671.83},{"date":"2025-04-02","open":18650,"high":18650,"low":17750,"close":17760,"volume":19751,"rsi_14":44.19,"sma_20":18234.0,"sma_60":18132.17,"sma_120":16670.58},{"date":"2025-04-03","open":17400,"high":17760,"low":16980,"close":17330,"volume":29479,"rsi_14":32.44,"sma_20":18271.0,"sma_60":18135.67,"sma_120":16668.67},{"date":"2025-04-04","open":17200,"high":17585,"low":16400,"close":16990,"volume":46808,"rsi_14":30.78,"sma_20":18300.0,"sma_60":18130.33,"sma_120":16663.17},{"date":"2025-04-07","open":16930,"high":16930,"low":15450,"close":16050,"volume":44207,"rsi_14":27.59,"sma_20":18271.5,"sma_60":18081.83,"sma_120":16647.75},{"date":"2025-04-08","open":16700,"high":16730,"low":15900,"close":15910,"volume":25019,"rsi_14":27.33,"sma_20":18201.5,"sma_60":18042.0,"sma_120":16633.33},{"date":"2025-04-09","open":15910,"high":16190,"low":15250,"close":15810,"volume":16136,"rsi_14":27.89,"sma_20":18069.5,"sma_60":17962.17,"sma_120":16616.75},{"date":"2025-04-10","open":17090,"high":17990,"low":16620,"close":16750,"volume":42689,"rsi_14":30.72,"sma_20":17979.0,"sma_60":17891.33,"sma_120":16595.58},{"date":"2025-04-11","open":16750,"high":16940,"low":15620,"close":16260,"volume":84594,"rsi_14":32.41,"sma_20":17814.5,"sma_60":17821.5,"sma_120":16572.58},{"date":"2025-04-14","open":16610,"high":17220,"low":16560,"close":17220,"volume":35025,"rsi_14":45.91,"sma_20":17698.0,"sma_60":17786.17,"sma_120":16564.83},{"date":"2025-04-15","open":17160,"high":17890,"low":17160,"close":17200,"volume":20304,"rsi_14":43.52,"sma_20":17589.0,"sma_60":17757.0,"sma_120":16554.17},{"date":"2025-04-16","open":17200,"high":17410,"low":16780,"close":16840,"volume":24293,"rsi_14":42.78,"sma_20":17465.5,"sma_60":17726.0,"sma_120":16549.0},{"date":"2025-04-17","open":16840,"high":17530,"low":16840,"close":17200,"volume":14389,"rsi_14":49.2,"sma_20":17372.5,"sma_60":17700.67,"sma_120":16549.08},{"date":"2025-04-18","open":17200,"high":17200,"low":16840,"close":17150,"volume":8794,"rsi_14":42.16,"sma_20":17245.0,"sma_60":17665.0,"sma_120":16557.42},{"date":"2025-04-21","open":17100,"high":17840,"low":17000,"close":17020,"volume":19109,"rsi_14":38.11,"sma_20":17155.5,"sma_60":17643.67,"sma_120":16563.0},{"date":"2025-04-22","open":17020,"high":17150,"low":16700,"close":16770,"volume":10539,"rsi_14":41.02,"sma_20":17103.5,"sma_60":17618.17,"sma_120":16570.25},{"date":"2025-04-23","open":17390,"high":17550,"low":17090,"close":17410,"volume":11138,"rsi_14":50.7,"sma_20":17069.0,"sma_60":17612.0,"sma_120":16587.5},{"date":"2025-04-24","open":17460,"high":17770,"low":17190,"close":17440,"volume":9683,"rsi_14":54.16,"sma_20":17048.0,"sma_60":17624.5,"sma_120":16601.25},{"date":"2025-04-25","open":17550,"high":17870,"low":17400,"close":17700,"volume":17876,"rsi_14":67.44,"sma_20":17067.5,"sma_60":17635.83,"sma_120":16619.17},{"date":"2025-04-28","open":17700,"high":17930,"low":16750,"close":17020,"volume":35366,"rsi_14":60.53,"sma_20":17013.0,"sma_60":17662.83,"sma_120":16635.58},{"date":"2025-04-29","open":17050,"high":17290,"low":16800,"close":16940,"volume":16366,"rsi_14":60.76,"sma_20":16938.5,"sma_60":17700.0,"sma_120":16645.83},{"date":"2025-04-30","open":17090,"high":17120,"low":16250,"close":16510,"volume":32120,"rsi_14":47.47,"sma_20":16876.0,"sma_60":17715.0,"sma_120":16657.0},{"date":"2025-05-02","open":16510,"high":17450,"low":16510,"close":16800,"volume":17034,"rsi_14":55.95,"sma_20":16849.5,"sma_60":17730.0,"sma_120":16668.67},{"date":"2025-05-07","open":16910,"high":17110,"low":16700,"close":17080,"volume":10771,"rsi_14":48.19,"sma_20":16854.0,"sma_60":17737.0,"sma_120":16684.67},{"date":"2025-05-08","open":17110,"high":17620,"low":16900,"close":17100,"volume":20529,"rsi_14":48.7,"sma_20":16906.5,"sma_60":17741.0,"sma_120":16701.33},{"date":"2025-05-09","open":17160,"high":17180,"low":16400,"close":16400,"volume":32864,"rsi_14":44.76,"sma_20":16931.0,"sma_60":17712.0,"sma_120":16714.25},{"date":"2025-05-12","open":16750,"high":17620,"low":16450,"close":17620,"volume":43811,"rsi_14":54.15,"sma_20":17021.5,"sma_60":17700.83,"sma_120":16745.67},{"date":"2025-05-13","open":18110,"high":19920,"low":17180,"close":17430,"volume":131355,"rsi_14":52.69,"sma_20":17055.5,"sma_60":17695.5,"sma_120":16783.67},{"date":"2025-05-14","open":17770,"high":18290,"low":17300,"close":18050,"volume":42158,"rsi_14":59.05,"sma_20":17145.0,"sma_60":17679.5,"sma_120":16834.33},{"date":"2025-05-15","open":18100,"high":18310,"low":17790,"close":17850,"volume":37585,"rsi_14":59.57,"sma_20":17176.5,"sma_60":17665.0,"sma_120":16882.67},{"date":"2025-05-16","open":18000,"high":18880,"low":17400,"close":18690,"volume":71809,"rsi_14":60.96,"sma_20":17251.0,"sma_60":17649.83,"sma_120":16940.42},{"date":"2025-05-19","open":18560,"high":19250,"low":18000,"close":18760,"volume":54887,"rsi_14":61.22,"sma_20":17347.0,"sma_60":17641.17,"sma_120":16994.67},{"date":"2025-05-20","open":18780,"high":20350,"low":18690,"close":20000,"volume":83725,"rsi_14":66.76,"sma_20":17487.0,"sma_60":17626.17,"sma_120":17064.75},{"date":"2025-05-21","open":20150,"high":20200,"low":19620,"close":19730,"volume":36126,"rsi_14":71.01,"sma_20":17616.0,"sma_60":17621.67,"sma_120":17125.33},{"date":"2025-05-22","open":19410,"high":20400,"low":19310,"close":19320,"volume":32468,"rsi_14":67.55,"sma_20":17731.0,"sma_60":17628.5,"sma_120":17175.17},{"date":"2025-05-23","open":19280,"high":19560,"low":18740,"close":19380,"volume":28881,"rsi_14":72.39,"sma_20":17861.5,"sma_60":17643.5,"sma_120":17226.67},{"date":"2025-05-26","open":19320,"high":22250,"low":19000,"close":22050,"volume":176631,"rsi_14":79.86,"sma_20":18093.5,"sma_60":17714.17,"sma_120":17298.75},{"date":"2025-05-27","open":21850,"high":23000,"low":21500,"close":22700,"volume":88164,"rsi_14":80.68,"sma_20":18356.5,"sma_60":17801.67,"sma_120":17365.0},{"date":"2025-05-28","open":22500,"high":23900,"low":22500,"close":23600,"volume":103387,"rsi_14":82.37,"sma_20":18651.5,"sma_60":17909.83,"sma_120":17440.25},{"date":"2025-05-29","open":24400,"high":24750,"low":22900,"close":23650,"volume":113094,"rsi_14":88.6,"sma_20":18983.0,"sma_60":18033.83,"sma_120":17512.33},{"date":"2025-05-30","open":23500,"high":24700,"low":23250,"close":24350,"volume":86906,"rsi_14":87.94,"sma_20":19353.5,"sma_60":18164.33,"sma_120":17592.33},{"date":"2025-06-02","open":24450,"high":25300,"low":23600,"close":24950,"volume":75854,"rsi_14":90.52,"sma_20":19775.5,"sma_60":18295.17,"sma_120":17676.75},{"date":"2025-06-04","open":25000,"high":25600,"low":24550,"close":25400,"volume":62508,"rsi_14":90.34,"sma_20":20205.5,"sma_60":18442.0,"sma_120":17775.08},{"date":"2025-06-05","open":25550,"high":25600,"low":24300,"close":25100,"volume":59632,"rsi_14":89.36,"sma_20":20606.5,"sma_60":18586.83,"sma_120":17863.67},{"date":"2025-06-09","open":25050,"high":25350,"low":24150,"close":24950,"volume":43229,"rsi_14":86.74,"sma_20":20999.0,"sma_60":18725.67,"sma_120":17950.42},{"date":"2025-06-10","open":25150,"high":25250,"low":24300,"close":25000,"volume":36476,"rsi_14":86.71,"sma_20":21429.0,"sma_60":18853.83,"sma_120":18033.75},{"date":"2025-06-11","open":25150,"high":25850,"low":24500,"close":25250,"volume":63042,"rsi_14":84.95,"sma_20":21810.5,"sma_60":18967.17,"sma_120":18127.58},{"date":"2025-06-12","open":25200,"high":25550,"low":24400,"close":25400,"volume":40756,"rsi_14":88.36,"sma_20":22209.0,"sma_60":19081.17,"sma_120":18232.33},{"date":"2025-06-13","open":25500,"high":25500,"low":24250,"close":25200,"volume":57148,"rsi_14":90.95,"sma_20":22566.5,"sma_60":19175.33,"sma_120":18329.25},{"date":"2025-06-16","open":24700,"high":25500,"low":24500,"close":25250,"volume":30462,"rsi_14":90.93,"sma_20":22936.5,"sma_60":19270.33,"sma_120":18424.0},{"date":"2025-06-17","open":25250,"high":26250,"low":23900,"close":24600,"volume":67903,"rsi_14":74.76,"sma_20":23232.0,"sma_60":19357.33,"sma_120":18507.58},{"date":"2025-06-18","open":24500,"high":25350,"low":24400,"close":25100,"volume":19225,"rsi_14":74.0,"sma_20":23549.0,"sma_60":19453.83,"sma_120":18590.42},{"date":"2025-06-19","open":25150,"high":25400,"low":24650,"close":25250,"volume":11066,"rsi_14":69.41,"sma_20":23811.5,"sma_60":19557.0,"sma_120":18677.08},{"date":"2025-06-20","open":25200,"high":25650,"low":24800,"close":25200,"volume":26834,"rsi_14":68.24,"sma_20":24085.0,"sma_60":19648.67,"sma_120":18751.83},{"date":"2025-06-23","open":24850,"high":25200,"low":23500,"close":24600,"volume":72413,"rsi_14":53.01,"sma_20":24349.0,"sma_60":19745.17,"sma_120":18825.0},{"date":"2025-06-24","open":24200,"high":26200,"low":24200,"close":25800,"volume":60549,"rsi_14":58.95,"sma_20":24670.0,"sma_60":19878.33,"sma_120":18906.75},{"date":"2025-06-25","open":26500,"high":27000,"low":25850,"close":26400,"volume":65285,"rsi_14":60.2,"sma_20":24887.5,"sma_60":20016.67,"sma_120":19000.25},{"date":"2025-06-26","open":26350,"high":28150,"low":26250,"close":27650,"volume":131379,"rsi_14":71.79,"sma_20":25135.0,"sma_60":20179.83,"sma_120":19091.0},{"date":"2025-06-27","open":28100,"high":28150,"low":26800,"close":28150,"volume":60326,"rsi_14":75.81,"sma_20":25362.5,"sma_60":20360.5,"sma_120":19191.42},{"date":"2025-06-30","open":28150,"high":28500,"low":27000,"close":28200,"volume":121593,"rsi_14":75.81,"sma_20":25590.0,"sma_60":20528.67,"sma_120":19298.33},{"date":"2025-07-01","open":28250,"high":29500,"low":27900,"close":28500,"volume":83924,"rsi_14":76.0,"sma_20":25797.5,"sma_60":20696.5,"sma_120":19401.0},{"date":"2025-07-02","open":28500,"high":28950,"low":27400,"close":28750,"volume":73284,"rsi_14":76.38,"sma_20":25987.5,"sma_60":20879.67,"sma_120":19505.92},{"date":"2025-07-03","open":28750,"high":29700,"low":28450,"close":29200,"volume":72853,"rsi_14":80.3,"sma_20":26177.5,"sma_60":21077.5,"sma_120":19606.58},{"date":"2025-07-04","open":29900,"high":29900,"low":28900,"close":28950,"volume":75468,"rsi_14":77.21,"sma_20":26370.0,"sma_60":21276.83,"sma_120":19703.58},{"date":"2025-07-07","open":28650,"high":29500,"low":27950,"close":29000,"volume":36218,"rsi_14":85.48,"sma_20":26572.5,"sma_60":21492.67,"sma_120":19787.25},{"date":"2025-07-08","open":29000,"high":29550,"low":28250,"close":29000,"volume":51488,"rsi_14":84.21,"sma_20":26772.5,"sma_60":21710.83,"sma_120":19876.42},{"date":"2025-07-09","open":29450,"high":29500,"low":28150,"close":29250,"volume":52105,"rsi_14":84.48,"sma_20":26972.5,"sma_60":21934.83,"sma_120":19948.5},{"date":"2025-07-10","open":29250,"high":29500,"low":28550,"close":29300,"volume":40269,"rsi_14":85.34,"sma_20":27167.5,"sma_60":22144.0,"sma_120":20017.67},{"date":"2025-07-11","open":29500,"high":31200,"low":29100,"close":30750,"volume":125103,"rsi_14":96.24,"sma_20":27445.0,"sma_60":22385.5,"sma_120":20103.5},{"date":"2025-07-14","open":30300,"high":30700,"low":29500,"close":30000,"volume":52178,"rsi_14":83.87,"sma_20":27682.5,"sma_60":22598.5,"sma_120":20192.33},{"date":"2025-07-15","open":30350,"high":30800,"low":29500,"close":29800,"volume":38256,"rsi_14":79.31,"sma_20":27942.5,"sma_60":22808.5,"sma_120":20282.75},{"date":"2025-07-16","open":29800,"high":32000,"low":29400,"close":31500,"volume":115860,"rsi_14":80.8,"sma_20":28262.5,"sma_60":23052.83,"sma_120":20389.42},{"date":"2025-07-17","open":31650,"high":32000,"low":30600,"close":31800,"volume":62284,"rsi_14":80.17,"sma_20":28590.0,"sma_60":23296.17,"sma_120":20498.42},{"date":"2025-07-18","open":31350,"high":33400,"low":31350,"close":32550,"volume":75153,"rsi_14":82.22,"sma_20":28957.5,"sma_60":23552.83,"sma_120":20608.92},{"date":"2025-07-21","open":32550,"high":33250,"low":31500,"close":32800,"volume":70157,"rsi_14":82.09,"sma_20":29367.5,"sma_60":23815.83,"sma_120":20729.75},{"date":"2025-07-22","open":32800,"high":33350,"low":30600,"close":31900,"volume":84973,"rsi_14":71.43,"sma_20":29672.5,"sma_60":24068.0,"sma_120":20843.08},{"date":"2025-07-23","open":31900,"high":32500,"low":31000,"close":31750,"volume":30946,"rsi_14":68.09,"sma_20":29940.0,"sma_60":24307.0,"sma_120":20959.5},{"date":"2025-07-24","open":31900,"high":33200,"low":31350,"close":31500,"volume":81841,"rsi_14":68.09,"sma_20":30132.5,"sma_60":24541.33,"sma_120":21082.92},{"date":"2025-07-25","open":31550,"high":33550,"low":31500,"close":32800,"volume":116887,"rsi_14":72.89,"sma_20":30365.0,"sma_60":24793.0,"sma_120":21214.42},{"date":"2025-07-28","open":32950,"high":33900,"low":32100,"close":33750,"volume":85641,"rsi_14":75.68,"sma_20":30642.5,"sma_60":25071.83,"sma_120":21367.33},{"date":"2025-07-29","open":34050,"high":34300,"low":32700,"close":33550,"volume":81537,"rsi_14":73.37,"sma_20":30895.0,"sma_60":25348.67,"sma_120":21524.33},{"date":"2025-07-30","open":33900,"high":33900,"low":32550,"close":33650,"volume":57271,"rsi_14":73.51,"sma_20":31140.0,"sma_60":25634.33,"sma_120":21674.67},{"date":"2025-07-31","open":33650,"high":34000,"low":32200,"close":33000,"volume":63230,"rsi_14":63.31,"sma_20":31330.0,"sma_60":25904.33,"sma_120":21817.17},{"date":"2025-08-01","open":32300,"high":32750,"low":31300,"close":31900,"volume":71438,"rsi_14":60.8,"sma_20":31477.5,"sma_60":26151.33,"sma_120":21944.17},{"date":"2025-08-04","open":31750,"high":32000,"low":30000,"close":31250,"volume":110324,"rsi_14":57.84,"sma_20":31590.0,"sma_60":26387.17,"sma_120":22064.08},{"date":"2025-08-05","open":32100,"high":32100,"low":30000,"close":31600,"volume":71628,"rsi_14":50.63,"sma_20":31720.0,"sma_60":26640.5,"sma_120":22176.25},{"date":"2025-08-06","open":31550,"high":31650,"low":30800,"close":30900,"volume":29226,"rsi_14":44.58,"sma_20":31802.5,"sma_60":26861.83,"sma_120":22281.33},{"date":"2025-08-07","open":31250,"high":32100,"low":30700,"close":31450,"volume":35463,"rsi_14":43.21,"sma_20":31910.0,"sma_60":27095.5,"sma_120":22395.5},{"date":"2025-08-08","open":31950,"high":33400,"low":31350,"close":33000,"volume":97695,"rsi_14":51.06,"sma_20":32022.5,"sma_60":27344.67,"sma_120":22512.08},{"date":"2025-08-11","open":33000,"high":33850,"low":32600,"close":33800,"volume":68169,"rsi_14":60.22,"sma_20":32212.5,"sma_60":27610.5,"sma_120":22637.75},{"date":"2025-08-12","open":33800,"high":33900,"low":32150,"close":33000,"volume":68351,"rsi_14":56.28,"sma_20":32372.5,"sma_60":27849.0,"sma_120":22749.42},{"date":"2025-08-13","open":33250,"high":33950,"low":33000,"close":33850,"volume":51301,"rsi_14":61.14,"sma_20":32490.0,"sma_60":28100.5,"sma_120":22870.83},{"date":"2025-08-14","open":34000,"high":34000,"low":31300,"close":32950,"volume":82977,"rsi_14":50.74,"sma_20":32547.5,"sma_60":28316.33,"sma_120":22971.25},{"date":"2025-08-18","open":32300,"high":32750,"low":30950,"close":31400,"volume":59594,"rsi_14":39.07,"sma_20":32490.0,"sma_60":28510.83,"sma_120":23066.25},{"date":"2025-08-19","open":31200,"high":31450,"low":30100,"close":31400,"volume":55218,"rsi_14":39.81,"sma_20":32420.0,"sma_60":28712.17,"sma_120":23170.33},{"date":"2025-08-20","open":30950,"high":32750,"low":30000,"close":32500,"volume":81693,"rsi_14":45.02,"sma_20":32450.0,"sma_60":28930.83,"sma_120":23287.17},{"date":"2025-08-21","open":33000,"high":33350,"low":32200,"close":32600,"volume":50828,"rsi_14":48.18,"sma_20":32492.5,"sma_60":29106.67,"sma_120":23410.42},{"date":"2025-08-22","open":33600,"high":34500,"low":32600,"close":33550,"volume":146318,"rsi_14":57.6,"sma_20":32595.0,"sma_60":29287.5,"sma_120":23544.58},{"date":"2025-08-25","open":33950,"high":34300,"low":32800,"close":33950,"volume":79187,"rsi_14":62.74,"sma_20":32652.5,"sma_60":29460.0,"sma_120":23684.92},{"date":"2025-08-26","open":34000,"high":36600,"low":33700,"close":36050,"volume":276053,"rsi_14":68.02,"sma_20":32767.5,"sma_60":29666.67,"sma_120":23850.25},{"date":"2025-08-27","open":36050,"high":38800,"low":35225,"close":38800,"volume":339179,"rsi_14":77.43,"sma_20":33030.0,"sma_60":29907.5,"sma_120":24035.92},{"date":"2025-08-28","open":38800,"high":38850,"low":37550,"close":38750,"volume":181657,"rsi_14":76.26,"sma_20":33285.0,"sma_60":30137.5,"sma_120":24216.33},{"date":"2025-08-29","open":38750,"high":38850,"low":37450,"close":37850,"volume":100914,"rsi_14":68.3,"sma_20":33527.5,"sma_60":30345.0,"sma_120":24393.5},{"date":"2025-09-01","open":37650,"high":39550,"low":36100,"close":39300,"volume":214170,"rsi_14":69.78,"sma_20":33897.5,"sma_60":30581.67,"sma_120":24584.25},{"date":"2025-09-02","open":39200,"high":39200,"low":37400,"close":37400,"volume":77847,"rsi_14":64.67,"sma_20":34205.0,"sma_60":30789.17,"sma_120":24757.42},{"date":"2025-09-03","open":37050,"high":37650,"low":36300,"close":37300,"volume":82193,"rsi_14":62.11,"sma_20":34490.0,"sma_60":30994.17,"sma_120":24924.0},{"date":"2025-09-04","open":37100,"high":38650,"low":36850,"close":38250,"volume":124100,"rsi_14":68.53,"sma_20":34857.5,"sma_60":31210.83,"sma_120":25089.0},{"date":"2025-09-05","open":38250,"high":39200,"low":37800,"close":38550,"volume":166362,"rsi_14":77.39,"sma_20":35212.5,"sma_60":31430.0,"sma_120":25255.58},{"date":"2025-09-08","open":38150,"high":40350,"low":38150,"close":39550,"volume":241424,"rsi_14":79.0,"sma_20":35540.0,"sma_60":31669.17,"sma_120":25422.25},{"date":"2025-09-09","open":39950,"high":44000,"low":39550,"close":43950,"volume":345871,"rsi_14":83.0,"sma_20":36047.5,"sma_60":31980.83,"sma_120":25625.58},{"date":"2025-09-10","open":43900,"high":46500,"low":42900,"close":45850,"volume":229236,"rsi_14":84.6,"sma_20":36690.0,"sma_60":32335.0,"sma_120":25846.17},{"date":"2025-09-11","open":45350,"high":46250,"low":43800,"close":44250,"volume":162845,"rsi_14":77.02,"sma_20":37210.0,"sma_60":32654.17,"sma_120":26054.0},{"date":"2025-09-12","open":44550,"high":44800,"low":42450,"close":43700,"volume":187241,"rsi_14":74.44,"sma_20":37747.5,"sma_60":32961.67,"sma_120":26259.33},{"date":"2025-09-15","open":43750,"high":44650,"low":42700,"close":43850,"volume":103966,"rsi_14":71.67,"sma_20":38370.0,"sma_60":33272.5,"sma_120":26460.58},{"date":"2025-09-16","open":43800,"high":43850,"low":42200,"close":42550,"volume":118728,"rsi_14":61.33,"sma_20":38927.5,"sma_60":33571.67,"sma_120":26658.42},{"date":"2025-09-17","open":42250,"high":43000,"low":39200,"close":39200,"volume":264969,"rsi_14":51.13,"sma_20":39262.5,"sma_60":33795.0,"sma_120":26836.67},{"date":"2025-09-18","open":39859,"high":40563,"low":37594,"close":38500,"volume":419526,"rsi_14":51.01,"sma_20":39545.0,"sma_60":33992.5,"sma_120":27004.58},{"date":"2025-09-19","open":39000,"high":40200,"low":38250,"close":39900,"volume":171647,"rsi_14":51.49,"sma_20":39862.5,"sma_60":34196.67,"sma_120":27188.25},{"date":"2025-09-22","open":40850,"high":44700,"low":40700,"close":44200,"volume":360638,"rsi_14":65.11,"sma_20":40375.0,"sma_60":34464.17,"sma_120":27412.33},{"date":"2025-09-23","open":45100,"high":45300,"low":42400,"close":42700,"volume":190651,"rsi_14":61.3,"sma_20":40707.5,"sma_60":34705.83,"sma_120":27617.25},{"date":"2025-09-24","open":42100,"high":43250,"low":41400,"close":43250,"volume":125977,"rsi_14":60.64,"sma_20":40930.0,"sma_60":34951.67,"sma_120":27824.08},{"date":"2025-09-25","open":42600,"high":43450,"low":41700,"close":42200,"volume":93196,"rsi_14":57.53,"sma_20":41102.5,"sma_60":35175.83,"sma_120":28027.75},{"date":"2025-09-26","open":41700,"high":41800,"low":40450,"close":41050,"volume":115769,"rsi_14":53.07,"sma_20":41262.5,"sma_60":35373.33,"sma_120":28225.42},{"date":"2025-09-29","open":40600,"high":43250,"low":40300,"close":43100,"volume":95187,"rsi_14":48.07,"sma_20":41452.5,"sma_60":35609.17,"sma_120":28443.0},{"date":"2025-09-30","open":43050,"high":43500,"low":41800,"close":41950,"volume":43192,"rsi_14":40.85,"sma_20":41680.0,"sma_60":35825.0,"sma_120":28658.83},{"date":"2025-10-01","open":42400,"high":45400,"low":42050,"close":44200,"volume":175126,"rsi_14":49.89,"sma_20":42025.0,"sma_60":36078.33,"sma_120":28894.58},{"date":"2025-10-02","open":45813,"high":45914,"low":43800,"close":43850,"volume":150528,"rsi_14":49.66,"sma_20":42290.0,"sma_60":36316.67,"sma_120":29125.75},{"date":"2025-10-10","open":44500,"high":44700,"low":40100,"close":40150,"volume":244614,"rsi_14":42.69,"sma_20":42370.0,"sma_60":36497.5,"sma_120":29320.75},{"date":"2025-10-13","open":39200,"high":41700,"low":39000,"close":41500,"volume":186077,"rsi_14":47.93,"sma_20":42467.5,"sma_60":36676.67,"sma_120":29531.08},{"date":"2025-10-14","open":43300,"high":49300,"low":42550,"close":44000,"volume":720676,"rsi_14":59.8,"sma_20":42470.0,"sma_60":36910.0,"sma_120":29754.25},{"date":"2025-10-15","open":44100,"high":45900,"low":42550,"close":45550,"volume":172786,"rsi_14":64.54,"sma_20":42455.0,"sma_60":37172.5,"sma_120":29990.5},{"date":"2025-10-16","open":44900,"high":44900,"low":40950,"close":41200,"volume":280808,"rsi_14":52.34,"sma_20":42302.5,"sma_60":37334.17,"sma_120":30193.5},{"date":"2025-10-17","open":41300,"high":42050,"low":38900,"close":40150,"volume":192331,"rsi_14":41.75,"sma_20":42125.0,"sma_60":37473.33,"sma_120":30384.75},{"date":"2025-10-20","open":40450,"high":43000,"low":40250,"close":41300,"volume":155568,"rsi_14":47.11,"sma_20":41997.5,"sma_60":37619.17,"sma_120":30586.0},{"date":"2025-10-21","open":42150,"high":42150,"low":38700,"close":39500,"volume":194628,"rsi_14":42.63,"sma_20":41845.0,"sma_60":37730.83,"sma_120":30773.33},{"date":"2025-10-22","open":39500,"high":39850,"low":37700,"close":38800,"volume":200790,"rsi_14":43.23,"sma_20":41825.0,"sma_60":37845.83,"sma_120":30956.92},{"date":"2025-10-23","open":38000,"high":38950,"low":37450,"close":38550,"volume":90479,"rsi_14":44.83,"sma_20":41840.0,"sma_60":37959.17,"sma_120":31133.08},{"date":"2025-10-24","open":39400,"high":39700,"low":37650,"close":37700,"volume":128802,"rsi_14":38.26,"sma_20":41730.0,"sma_60":38062.5,"sma_120":31301.92},{"date":"2025-10-27","open":41000,"high":42550,"low":40200,"close":40800,"volume":604570,"rsi_14":47.7,"sma_20":41560.0,"sma_60":38195.83,"sma_120":31494.42},{"date":"2025-10-28","open":40850,"high":41450,"low":39300,"close":39900,"volume":268639,"rsi_14":40.89,"sma_20":41420.0,"sma_60":38298.33,"sma_120":31685.08},{"date":"2025-10-29","open":40500,"high":42250,"low":38800,"close":39150,"volume":330501,"rsi_14":40.72,"sma_20":41215.0,"sma_60":38391.67,"sma_120":31870.17},{"date":"2025-10-30","open":39000,"high":41100,"low":38000,"close":38750,"volume":226348,"rsi_14":46.62,"sma_20":41042.5,"sma_60":38476.67,"sma_120":32055.5},{"date":"2025-10-31","open":38750,"high":40800,"low":38050,"close":40750,"volume":207162,"rsi_14":48.24,"sma_20":41027.5,"sma_60":38605.83,"sma_120":32255.08},{"date":"2025-11-03","open":41350,"high":42850,"low":40950,"close":41300,"volume":312994,"rsi_14":43.04,"sma_20":40937.5,"sma_60":38762.5,"sma_120":32456.92},{"date":"2025-11-04","open":41500,"high":41500,"low":39450,"close":39700,"volume":175414,"rsi_14":34.96,"sma_20":40825.0,"sma_60":38903.33,"sma_120":32645.25},{"date":"2025-11-05","open":39000,"high":39150,"low":34500,"close":36600,"volume":352997,"rsi_14":37.36,"sma_20":40445.0,"sma_60":38986.67,"sma_120":32813.58},{"date":"2025-11-06","open":37300,"high":40050,"low":36500,"close":39450,"volume":293573,"rsi_14":48.25,"sma_20":40240.0,"sma_60":39129.17,"sma_120":32995.5},{"date":"2025-11-07","open":38900,"high":39150,"low":36450,"close":36700,"volume":110809,"rsi_14":39.35,"sma_20":40067.5,"sma_60":39216.67,"sma_120":33156.08},{"date":"2025-11-10","open":36700,"high":39850,"low":35800,"close":39400,"volume":217888,"rsi_14":49.78,"sma_20":39962.5,"sma_60":39323.33,"sma_120":33334.0},{"date":"2025-11-11","open":40150,"high":40900,"low":38100,"close":38700,"volume":159209,"rsi_14":49.78,"sma_20":39697.5,"sma_60":39405.0,"sma_120":33507.75},{"date":"2025-11-12","open":38900,"high":38900,"low":37200,"close":37600,"volume":90788,"rsi_14":47.97,"sma_20":39300.0,"sma_60":39481.67,"sma_120":33665.33},{"date":"2025-11-13","open":37600,"high":38000,"low":36950,"close":37600,"volume":69263,"rsi_14":49.78,"sma_20":39120.0,"sma_60":39544.17,"sma_120":33822.33},{"date":"2025-11-14","open":36800,"high":40200,"low":36150,"close":38650,"volume":229227,"rsi_14":44.74,"sma_20":39045.0,"sma_60":39639.17,"sma_120":33977.75},{"date":"2025-11-17","open":38900,"high":43500,"low":38900,"close":43050,"volume":350052,"rsi_14":56.58,"sma_20":39132.5,"sma_60":39833.33,"sma_120":34172.08},{"date":"2025-11-18","open":42050,"high":42600,"low":40400,"close":40500,"volume":105587,"rsi_14":52.62,"sma_20":39182.5,"sma_60":39985.0,"sma_120":34348.58},{"date":"2025-11-19","open":40500,"high":42550,"low":38000,"close":40900,"volume":138187,"rsi_14":54.17,"sma_20":39287.5,"sma_60":40125.0,"sma_120":34527.92},{"date":"2025-11-20","open":41800,"high":42350,"low":40000,"close":40000,"volume":118197,"rsi_14":48.48,"sma_20":39360.0,"sma_60":40248.33,"sma_120":34677.5},{"date":"2025-11-21","open":38900,"high":40950,"low":38550,"close":39000,"volume":86378,"rsi_14":45.42,"sma_20":39425.0,"sma_60":40339.17,"sma_120":34813.33},{"date":"2025-11-24","open":39950,"high":42050,"low":38900,"close":41450,"volume":125706,"rsi_14":53.37,"sma_20":39457.5,"sma_60":40464.17,"sma_120":34962.08},{"date":"2025-11-25","open":44000,"high":50600,"low":43550,"close":47300,"volume":866323,"rsi_14":68.64,"sma_20":39827.5,"sma_60":40651.67,"sma_120":35159.17},{"date":"2025-11-26","open":47700,"high":48100,"low":43850,"close":46200,"volume":172756,"rsi_14":62.52,"sma_20":40180.0,"sma_60":40775.0,"sma_120":35341.25},{"date":"2025-11-27","open":46050,"high":46400,"low":43800,"close":44500,"volume":121776,"rsi_14":65.06,"sma_20":40467.5,"sma_60":40870.83,"sma_120":35504.17},{"date":"2025-11-28","open":44900,"high":45800,"low":42950,"close":45800,"volume":75759,"rsi_14":63.06,"sma_20":40720.0,"sma_60":41003.33,"sma_120":35674.17},{"date":"2025-12-01","open":47000,"high":48000,"low":45300,"close":46850,"volume":88413,"rsi_14":66.4,"sma_20":40997.5,"sma_60":41129.17,"sma_120":35855.42},{"date":"2025-12-02","open":47000,"high":47000,"low":44600,"close":45100,"volume":79003,"rsi_14":64.71,"sma_20":41267.5,"sma_60":41257.5,"sma_120":36023.33},{"date":"2025-12-03","open":45600,"high":46000,"low":44600,"close":45200,"volume":34848,"rsi_14":64.84,"sma_20":41697.5,"sma_60":41389.17,"sma_120":36191.67},{"date":"2025-12-04","open":44200,"high":45250,"low":41900,"close":42800,"volume":80257,"rsi_14":57.7,"sma_20":41865.0,"sma_60":41465.0,"sma_120":36337.92},{"date":"2025-12-05","open":42800,"high":44000,"low":41500,"close":43850,"volume":59175,"rsi_14":51.69,"sma_20":42222.5,"sma_60":41553.33,"sma_120":36491.67},{"date":"2025-12-08","open":43850,"high":43850,"low":39950,"close":40800,"volume":154043,"rsi_14":50.62,"sma_20":42292.5,"sma_60":41574.17,"sma_120":36621.67},{"date":"2025-12-09","open":40850,"high":41000,"low":38600,"close":39050,"volume":140742,"rsi_14":46.37,"sma_20":42310.0,"sma_60":41492.5,"sma_120":36736.67},{"date":"2025-12-10","open":39100,"high":40450,"low":38250,"close":39450,"volume":99447,"rsi_14":48.9,"sma_20":42402.5,"sma_60":41385.83,"sma_120":36860.42},{"date":"2025-12-11","open":39550,"high":41250,"low":38950,"close":39400,"volume":150280,"rsi_14":50.83,"sma_20":42492.5,"sma_60":41305.0,"sma_120":36979.58},{"date":"2025-12-12","open":39200,"high":39350,"low":37500,"close":38400,"volume":138303,"rsi_14":43.24,"sma_20":42480.0,"sma_60":41216.67,"sma_120":37089.17},{"date":"2025-12-15","open":37500,"high":37500,"low":35750,"close":35950,"volume":173445,"rsi_14":20.37,"sma_20":42125.0,"sma_60":41085.0,"sma_120":37178.75},{"date":"2025-12-16","open":35750,"high":35800,"low":33400,"close":33650,"volume":270391,"rsi_14":19.16,"sma_20":41782.5,"sma_60":40936.67,"sma_120":37254.17},{"date":"2025-12-17","open":34200,"high":36800,"low":33700,"close":36400,"volume":166476,"rsi_14":31.07,"sma_20":41557.5,"sma_60":40890.0,"sma_120":37342.5},{"date":"2025-12-18","open":35650,"high":36700,"low":34850,"close":35450,"volume":159589,"rsi_14":25.42,"sma_20":41330.0,"sma_60":40843.33,"sma_120":37417.92},{"date":"2025-12-19","open":36200,"high":36700,"low":34850,"close":35250,"volume":85142,"rsi_14":21.29,"sma_20":41142.5,"sma_60":40765.83,"sma_120":37481.25},{"date":"2025-12-22","open":36200,"high":38100,"low":36200,"close":37750,"volume":204651,"rsi_14":32.46,"sma_20":40957.5,"sma_60":40658.33,"sma_120":37561.25},{"date":"2025-12-23","open":37900,"high":37900,"low":36600,"close":36600,"volume":85293,"rsi_14":30.45,"sma_20":40422.5,"sma_60":40556.67,"sma_120":37631.25},{"date":"2025-12-24","open":37650,"high":37650,"low":35600,"close":35750,"volume":62256,"rsi_14":32.76,"sma_20":39900.0,"sma_60":40431.67,"sma_120":37691.67},{"date":"2025-12-26","open":36250,"high":37100,"low":35750,"close":36750,"volume":117464,"rsi_14":32.6,"sma_20":39512.5,"sma_60":40340.83,"sma_120":37758.33},{"date":"2025-12-29","open":37200,"high":37850,"low":36350,"close":36700,"volume":89816,"rsi_14":38.22,"sma_20":39057.5,"sma_60":40268.33,"sma_120":37820.83},{"date":"2025-12-30","open":36350,"high":37350,"low":35550,"close":36400,"volume":124029,"rsi_14":41.69,"sma_20":38535.0,"sma_60":40156.67,"sma_120":37882.92},{"date":"2026-01-02","open":36400,"high":38250,"low":36400,"close":37650,"volume":120900,"rsi_14":44.64,"sma_20":38162.5,"sma_60":40085.0,"sma_120":37955.0},{"date":"2026-01-05","open":39050,"high":39900,"low":38250,"close":39850,"volume":228352,"rsi_14":51.19,"sma_20":37895.0,"sma_60":40012.5,"sma_120":38045.42},{"date":"2026-01-06","open":39950,"high":40950,"low":38900,"close":40700,"volume":163066,"rsi_14":56.12,"sma_20":37790.0,"sma_60":39965.0,"sma_120":38140.83},{"date":"2026-01-07","open":41750,"high":41750,"low":38950,"close":39500,"volume":120863,"rsi_14":60.11,"sma_20":37572.5,"sma_60":39954.17,"sma_120":38225.83},{"date":"2026-01-08","open":39200,"high":41450,"low":39000,"close":39800,"volume":110307,"rsi_14":69.77,"sma_20":37522.5,"sma_60":39925.83,"sma_120":38301.25},{"date":"2026-01-09","open":40050,"high":40050,"low":38050,"close":38100,"volume":140597,"rsi_14":55.86,"sma_20":37475.0,"sma_60":39827.5,"sma_120":38368.75},{"date":"2026-01-12","open":38850,"high":39100,"low":35800,"close":37800,"volume":134266,"rsi_14":58.48,"sma_20":37392.5,"sma_60":39698.33,"sma_120":38435.42},{"date":"2026-01-13","open":39000,"high":39000,"low":37250,"close":38100,"volume":63243,"rsi_14":60.22,"sma_20":37327.5,"sma_60":39646.67,"sma_120":38490.42},{"date":"2026-01-14","open":38250,"high":39200,"low":37000,"close":37400,"volume":73710,"rsi_14":48.56,"sma_20":37277.5,"sma_60":39600.83,"sma_120":38537.08},{"date":"2026-01-15","open":36900,"high":37250,"low":35150,"close":35550,"volume":184986,"rsi_14":45.91,"sma_20":37257.5,"sma_60":39505.0,"sma_120":38562.08},{"date":"2026-01-16","open":36450,"high":36700,"low":34000,"close":34500,"volume":229057,"rsi_14":45.21,"sma_20":37300.0,"sma_60":39421.67,"sma_120":38576.25},{"date":"2026-01-19","open":34450,"high":34450,"low":33650,"close":34100,"volume":64921,"rsi_14":39.52,"sma_20":37137.5,"sma_60":39275.83,"sma_120":38594.58},{"date":"2026-01-20","open":34300,"high":34600,"low":33100,"close":33600,"volume":57903,"rsi_14":38.89,"sma_20":37055.0,"sma_60":39207.5,"sma_120":38610.0},{"date":"2026-01-21","open":32950,"high":32950,"low":31900,"close":32950,"volume":72790,"rsi_14":30.42,"sma_20":36815.0,"sma_60":39076.67,"sma_120":38622.08},{"date":"2026-01-22","open":34300,"high":34550,"low":33350,"close":34200,"volume":99277,"rsi_14":24.43,"sma_20":36695.0,"sma_60":38981.67,"sma_120":38633.75},{"date":"2026-01-23","open":35000,"high":35000,"low":33700,"close":34550,"volume":62768,"rsi_14":20.85,"sma_20":36635.0,"sma_60":38905.0,"sma_120":38640.42},{"date":"2026-01-26","open":35300,"high":36750,"low":34650,"close":36100,"volume":109294,"rsi_14":34.4,"sma_20":36602.5,"sma_60":38860.83,"sma_120":38661.67},{"date":"2026-01-27","open":36000,"high":38350,"low":35750,"close":37750,"volume":141859,"rsi_14":41.63,"sma_20":36655.0,"sma_60":38810.83,"sma_120":38695.83},{"date":"2026-01-28","open":38550,"high":38750,"low":37000,"close":38700,"volume":266851,"rsi_14":52.61,"sma_20":36770.0,"sma_60":38767.5,"sma_120":38743.33},{"date":"2026-01-29","open":39700,"high":39800,"low":36500,"close":38400,"volume":203554,"rsi_14":52.61,"sma_20":36807.5,"sma_60":38745.83,"sma_120":38797.5},{"date":"2026-01-30","open":38400,"high":40350,"low":37700,"close":38700,"volume":326600,"rsi_14":52.61,"sma_20":36750.0,"sma_60":38780.83,"sma_120":38859.58},{"date":"2026-02-02","open":37150,"high":38050,"low":34600,"close":34800,"volume":234081,"rsi_14":41.16,"sma_20":36455.0,"sma_60":38703.33,"sma_120":38886.25},{"date":"2026-02-03","open":36950,"high":37350,"low":35200,"close":37250,"volume":143192,"rsi_14":55.56,"sma_20":36342.5,"sma_60":38712.5,"sma_120":38939.17},{"date":"2026-02-04","open":37350,"high":41200,"low":36950,"close":41100,"volume":466592,"rsi_14":68.23,"sma_20":36407.5,"sma_60":38822.5,"sma_120":39019.58},{"date":"2026-02-05","open":40150,"high":43050,"low":40000,"close":41350,"volume":316307,"rsi_14":68.66,"sma_20":36570.0,"sma_60":38855.0,"sma_120":39089.17},{"date":"2026-02-06","open":40250,"high":42600,"low":39550,"close":42400,"volume":249982,"rsi_14":71.84,"sma_20":36800.0,"sma_60":38916.67,"sma_120":39160.83},{"date":"2026-02-09","open":44100,"high":44150,"low":42000,"close":43050,"volume":176703,"rsi_14":74.67,"sma_20":37047.5,"sma_60":39007.5,"sma_120":39244.58},{"date":"2026-02-10","open":44700,"high":48650,"low":44150,"close":47850,"volume":458333,"rsi_14":81.97,"sma_20":37570.0,"sma_60":39178.33,"sma_120":39361.25},{"date":"2026-02-11","open":46050,"high":47100,"low":44800,"close":46400,"volume":210629,"rsi_14":75.96,"sma_20":38112.5,"sma_60":39307.5,"sma_120":39473.33},{"date":"2026-02-12","open":47300,"high":47400,"low":45100,"close":45400,"volume":123887,"rsi_14":72.46,"sma_20":38657.5,"sma_60":39346.67,"sma_120":39590.0},{"date":"2026-02-13","open":44550,"high":45400,"low":43350,"close":43850,"volume":110060,"rsi_14":66.05,"sma_20":39125.0,"sma_60":39402.5,"sma_120":39693.75},{"date":"2026-02-19","open":46000,"high":46550,"low":43450,"close":45450,"volume":275955,"rsi_14":65.98,"sma_20":39692.5,"sma_60":39478.33,"sma_120":39801.67},{"date":"2026-02-20","open":45550,"high":46200,"low":44450,"close":44850,"volume":144090,"rsi_14":62.95,"sma_20":40255.0,"sma_60":39559.17,"sma_120":39903.75},{"date":"2026-02-23","open":45000,"high":45200,"low":42550,"close":43800,"volume":166963,"rsi_14":61.02,"sma_20":40797.5,"sma_60":39639.17,"sma_120":39989.17},{"date":"2026-02-24","open":43300,"high":44200,"low":42100,"close":43850,"volume":157747,"rsi_14":60.62,"sma_20":41280.0,"sma_60":39679.17,"sma_120":40071.67},{"date":"2026-02-25","open":44700,"high":44700,"low":42250,"close":42450,"volume":148348,"rsi_14":67.59,"sma_20":41675.0,"sma_60":39598.33,"sma_120":40125.0},{"date":"2026-02-26","open":43300,"high":45100,"low":43100,"close":44350,"volume":201683,"rsi_14":66.75,"sma_20":42135.0,"sma_60":38518.33,"sma_120":39439.58},{"date":"2026-02-27","open":43000,"high":44200,"low":42400,"close":42600,"volume":133516,"rsi_14":53.93,"sma_20":42330.0,"sma_60":39535.83,"sma_120":40203.33},{"date":"2026-03-03","open":41400,"high":45950,"low":37650,"close":42000,"volume":321113,"rsi_14":51.67,"sma_20":42495.0,"sma_60":39472.5,"sma_120":40237.92},{"date":"2026-03-04","open":40750,"high":43450,"low":36900,"close":37000,"volume":216398,"rsi_14":38.46,"sma_20":42425.0,"sma_60":39308.33,"sma_120":40218.75},{"date":"2026-03-05","open":40000,"high":43650,"low":39700,"close":42700,"volume":209840,"rsi_14":49.38,"sma_20":42625.0,"sma_60":39268.33,"sma_120":40262.92},{"date":"2026-03-06","open":42450,"high":45300,"low":41550,"close":45050,"volume":174775,"rsi_14":44.62,"sma_20":43137.5,"sma_60":39265.83,"sma_120":40327.5},{"date":"2026-03-09","open":42800,"high":43050,"low":39650,"close":40550,"volume":109690,"rsi_14":39.93,"sma_20":43302.5,"sma_60":39228.33,"sma_120":40346.67},{"date":"2026-03-10","open":43400,"high":51000,"low":42200,"close":50900,"volume":669954,"rsi_14":57.16,"sma_20":43792.5,"sma_60":39345.83,"sma_120":40449.58},{"date":"2026-03-11","open":53800,"high":61900,"low":51000,"close":59500,"volume":965359,"rsi_14":67.22,"sma_20":44700.0,"sma_60":39657.5,"sma_120":40615.83},{"date":"2026-03-12","open":56000,"high":58400,"low":54100,"close":57700,"volume":393128,"rsi_14":63.42,"sma_20":45465.0,"sma_60":39968.33,"sma_120":40730.42},{"date":"2026-03-13","open":53900,"high":56700,"low":53600,"close":55500,"volume":255909,"rsi_14":61.27,"sma_20":46087.5,"sma_60":40235.83,"sma_120":40810.83},{"date":"2026-03-16","open":55700,"high":59400,"low":54600,"close":58800,"volume":362693,"rsi_14":65.15,"sma_20":46635.0,"sma_60":40308.33,"sma_120":40162.5},{"date":"2026-03-17","open":59800,"high":59800,"low":54000,"close":55900,"volume":336818,"rsi_14":61.51,"sma_20":47110.0,"sma_60":40850.83,"sma_120":41033.75},{"date":"2026-03-18","open":57000,"high":58700,"low":55100,"close":57600,"volume":220771,"rsi_14":64.39,"sma_20":47720.0,"sma_60":41211.67,"sma_120":41148.33},{"date":"2026-03-19","open":55600,"high":61800,"low":55500,"close":60700,"volume":259637,"rsi_14":65.18,"sma_20":48562.5,"sma_60":41662.5,"sma_120":41299.58},{"date":"2026-03-20","open":62500,"high":68100,"low":57700,"close":67500,"volume":468798,"rsi_14":71.14,"sma_20":49665.0,"sma_60":42180.83,"sma_120":41535.42},{"date":"2026-03-23","open":64000,"high":64500,"low":59600,"close":60100,"volume":230398,"rsi_14":63.77,"sma_20":50427.5,"sma_60":42591.67,"sma_120":41717.5},{"date":"2026-03-24","open":65100,"high":68900,"low":59800,"close":61100,"volume":269671,"rsi_14":69.53,"sma_20":51292.5,"sma_60":43022.5,"sma_120":41894.17},{"date":"2026-03-25","open":64900,"high":68500,"low":63900,"close":66500,"volume":221897,"rsi_14":69.38,"sma_20":52425.0,"sma_60":43501.67,"sma_120":42080.0},{"date":"2026-03-26","open":63800,"high":70700,"low":63600,"close":65300,"volume":322214,"rsi_14":66.8,"sma_20":53567.5,"sma_60":43980.0,"sma_120":42268.33},{"date":"2026-03-27","open":61100,"high":69500,"low":60500,"close":69000,"volume":300545,"rsi_14":73.93,"sma_20":54800.0,"sma_60":44534.17,"sma_120":42482.92},{"date":"2026-03-30","open":67000,"high":67000,"low":61100,"close":63000,"volume":122267,"rsi_14":60.98,"sma_20":55820.0,"sma_60":44971.67,"sma_120":42656.25},{"date":"2026-03-31","open":60000,"high":61100,"low":57600,"close":58100,"volume":165071,"rsi_14":48.64,"sma_20":56625.0,"sma_60":45328.33,"sma_120":42798.33},{"date":"2026-04-01","open":61709,"high":64794,"low":61112,"close":63600,"volume":141856,"rsi_14":55.6,"sma_20":57970.0,"sma_60":45786.67,"sma_120":42971.67},{"date":"2026-04-02","open":64400,"high":64400,"low":57100,"close":58200,"volume":242831,"rsi_14":52.29,"sma_20":58745.0,"sma_60":46129.17,"sma_120":43107.08},{"date":"2026-04-03","open":61000,"high":64000,"low":57000,"close":59200,"volume":173209,"rsi_14":50.35,"sma_20":59452.5,"sma_60":46451.67,"sma_120":43232.08},{"date":"2026-04-06","open":60500,"high":60500,"low":53500,"close":55400,"volume":223078,"rsi_14":49.57,"sma_20":60195.0,"sma_60":46696.67,"sma_120":43330.83},{"date":"2026-04-07","open":57600,"high":57600,"low":54100,"close":56000,"volume":80141,"rsi_14":48.58,"sma_20":60450.0,"sma_60":46971.67,"sma_120":43462.92},{"date":"2026-04-08","open":60000,"high":60000,"low":54200,"close":55100,"volume":319017,"rsi_14":44.83,"sma_20":60230.0,"sma_60":47226.67,"sma_120":43576.25},{"date":"2026-04-09","open":55200,"high":56200,"low":52300,"close":52900,"volume":358534,"rsi_14":35.28,"sma_20":59990.0,"sma_60":47473.33,"sma_120":43650.42},{"date":"2026-04-10","open":54400,"high":58400,"low":53600,"close":56500,"volume":214473,"rsi_14":46.07,"sma_20":60040.0,"sma_60":47785.0,"sma_120":43741.67},{"date":"2026-04-13","open":57500,"high":62500,"low":57200,"close":61800,"volume":265691,"rsi_14":50.7,"sma_20":60190.0,"sma_60":48180.0,"sma_120":43913.33},{"date":"2026-04-14","open":64000,"high":64000,"low":60900,"close":63600,"volume":153975,"rsi_14":46.88,"sma_20":60575.0,"sma_60":48616.67,"sma_120":44108.75},{"date":"2026-04-15","open":64900,"high":65400,"low":60500,"close":61300,"volume":167655,"rsi_14":45.8,"sma_20":60760.0,"sma_60":49045.83,"sma_120":44275.42},{"date":"2026-04-16","open":61800,"high":62000,"low":58500,"close":59800,"volume":157011,"rsi_14":39.87,"sma_20":60715.0,"sma_60":49467.5,"sma_120":44444.58},{"date":"2026-04-17","open":61200,"high":64100,"low":59800,"close":62700,"volume":157986,"rsi_14":49.65,"sma_20":60475.0,"sma_60":49944.17,"sma_120":44643.75},{"date":"2026-04-20","open":60900,"high":62700,"low":60200,"close":61700,"volume":265382,"rsi_14":54.69,"sma_20":60555.0,"sma_60":50412.5,"sma_120":44836.67},{"date":"2026-04-21","open":63000,"high":63000,"low":58600,"close":59900,"volume":211980,"rsi_14":44.19,"sma_20":60495.0,"sma_60":50861.67,"sma_120":45021.67},{"date":"2026-04-22","open":60000,"high":60600,"low":58400,"close":60500,"volume":146806,"rsi_14":53.92,"sma_20":60195.0,"sma_60":51300.0,"sma_120":45185.83},{"date":"2026-04-23","open":60900,"high":64600,"low":60000,"close":62300,"volume":192043,"rsi_14":55.15,"sma_20":60045.0,"sma_60":51762.5,"sma_120":45372.5},{"date":"2026-04-24","open":63800,"high":64000,"low":61300,"close":63800,"volume":248138,"rsi_14":65.11,"sma_20":59785.0,"sma_60":52224.17,"sma_120":45577.92},{"date":"2026-04-27","open":64800,"high":65900,"low":63400,"close":65200,"volume":166286,"rsi_14":66.08,"sma_20":59895.0,"sma_60":52681.67,"sma_120":45798.33},{"date":"2026-04-28","open":66300,"high":66400,"low":62400,"close":63000,"volume":169413,"rsi_14":63.21,"sma_20":60140.0,"sma_60":53086.67,"sma_120":45983.75},{"date":"2026-04-29","open":61900,"high":67400,"low":61700,"close":66400,"volume":184406,"rsi_14":71.7,"sma_20":60265.0,"sma_60":53553.33,"sma_120":45077.5},{"date":"2026-04-30","open":66400,"high":73000,"low":64200,"close":67000,"volume":329673,"rsi_14":58.1,"sma_20":62620.0,"sma_60":60846.67,"sma_120":55925.42},{"date":"2026-05-04","open":70200,"high":74800,"low":69400,"close":73200,"volume":263206,"rsi_14":69.66,"sma_20":61405.0,"sma_60":54665.0,"sma_120":46725.42},{"date":"2026-05-06","open":77600,"high":77700,"low":70600,"close":74400,"volume":231815,"rsi_14":69.01,"sma_20":62355.0,"sma_60":55284.17,"sma_120":47016.67},{"date":"2026-05-07","open":72300,"high":72700,"low":65700,"close":66500,"volume":286454,"rsi_14":57.65,"sma_20":62880.0,"sma_60":55707.5,"sma_120":47265.0},{"date":"2026-05-08","open":65500,"high":66400,"low":63600,"close":66000,"volume":158372,"rsi_14":59.39,"sma_20":63425.0,"sma_60":56118.33,"sma_120":47486.67},{"date":"2026-05-11","open":67500,"high":67500,"low":62300,"close":65800,"volume":191047,"rsi_14":55.12,"sma_20":64070.0,"sma_60":56508.33,"sma_120":47712.5},{"date":"2026-05-12","open":64800,"high":65900,"low":59400,"close":60600,"volume":276816,"rsi_14":48.41,"sma_20":64275.0,"sma_60":56800.83,"sma_120":47904.17},{"date":"2026-05-13","open":58900,"high":62500,"low":56800,"close":61600,"volume":148416,"rsi_14":52.52,"sma_20":64265.0,"sma_60":57030.0,"sma_120":48104.17},{"date":"2026-05-14","open":62400,"high":63100,"low":60600,"close":62400,"volume":69422,"rsi_14":52.8,"sma_20":64205.0,"sma_60":57296.67,"sma_120":48302.08},{"date":"2026-05-15","open":62600,"high":63500,"low":58700,"close":59300,"volume":244849,"rsi_14":45.74,"sma_20":64105.0,"sma_60":57528.33,"sma_120":48437.5},{"date":"2026-05-18","open":56200,"high":58700,"low":52500,"close":57400,"volume":177727,"rsi_14":41.01,"sma_20":63985.0,"sma_60":57754.17,"sma_120":48578.33},{"date":"2026-05-19","open":57300,"high":58100,"low":53600,"close":56200,"volume":109717,"rsi_14":37.29,"sma_20":63660.0,"sma_60":57933.33,"sma_120":48705.83},{"date":"2026-05-20","open":55000,"high":58300,"low":53200,"close":58100,"volume":156208,"rsi_14":43.02,"sma_20":63480.0,"sma_60":58154.17,"sma_120":48856.67},{"date":"2026-05-21","open":59900,"high":60500,"low":58000,"close":60100,"volume":110505,"rsi_14":40.65,"sma_20":63490.0,"sma_60":58425.83,"sma_120":49032.5},{"date":"2026-05-22","open":61900,"high":64700,"low":60700,"close":61700,"volume":109036,"rsi_14":42.36,"sma_20":63550.0,"sma_60":58723.33,"sma_120":49201.25},{"date":"2026-05-26","open":63600,"high":66300,"low":60000,"close":60400,"volume":152674,"rsi_14":28.52,"sma_20":63455.0,"sma_60":59022.5,"sma_120":49310.42},{"date":"2026-05-27","open":61700,"high":61700,"low":54100,"close":54200,"volume":135550,"rsi_14":20.98,"sma_20":62975.0,"sma_60":59186.67,"sma_120":49377.08},{"date":"2026-05-28","open":54300,"high":54300,"low":48000,"close":50700,"volume":146175,"rsi_14":24.01,"sma_20":62250.0,"sma_60":59321.67,"sma_120":49428.75},{"date":"2026-05-29","open":52000,"high":52000,"low":45900,"close":46500,"volume":153039,"rsi_14":21.41,"sma_20":61425.0,"sma_60":59396.67,"sma_120":49434.58},{"date":"2026-06-01","open":46200,"high":47000,"low":43700,"close":45000,"volume":138565,"rsi_14":20.62,"sma_20":60355.0,"sma_60":59530.0,"sma_120":49419.17},{"date":"2026-06-02","open":43800,"high":48150,"low":43300,"close":46400,"volume":183494,"rsi_14":27.53,"sma_20":59325.0,"sma_60":59591.67,"sma_120":49430.0},{"date":"2026-06-04","open":47000,"high":51900,"low":47000,"close":49550,"volume":150140,"rsi_14":32.15,"sma_20":58142.5,"sma_60":59666.67,"sma_120":49466.25},{"date":"2026-06-05","open":48650,"high":49700,"low":46200,"close":47000,"volume":74565,"rsi_14":28.31,"sma_20":56772.5,"sma_60":59774.17,"sma_120":49501.25},{"date":"2026-06-08","open":42700,"high":46600,"low":41500,"close":42500,"volume":88467,"rsi_14":27.24,"sma_20":55572.5,"sma_60":59634.17,"sma_120":49490.0},{"date":"2026-06-09","open":45000,"high":52300,"low":44350,"close":51300,"volume":178649,"rsi_14":43.04,"sma_20":54837.5,"sma_60":59497.5,"sma_120":49577.5},{"date":"2026-06-10","open":51900,"high":54500,"low":49350,"close":50800,"volume":131992,"rsi_14":43.74,"sma_20":54087.5,"sma_60":59382.5,"sma_120":49675.42},{"date":"2026-06-11","open":49950,"high":57300,"low":47400,"close":57300,"volume":158150,"rsi_14":49.16,"sma_20":53922.5,"sma_60":59412.5,"sma_120":49824.17},{"date":"2026-06-12","open":59600,"high":60000,"low":56200,"close":57100,"volume":132520,"rsi_14":46.73,"sma_20":53697.5,"sma_60":59384.17,"sma_120":49971.67},{"date":"2026-06-15","open":57700,"high":58100,"low":55000,"close":56300,"volume":93640,"rsi_14":44.01,"sma_20":53392.5,"sma_60":59390.83,"sma_120":50120.83},{"date":"2026-06-16","open":56600,"high":57000,"low":54400,"close":54600,"volume":70609,"rsi_14":43.63,"sma_20":53157.5,"sma_60":59340.83,"sma_120":50276.25},{"date":"2026-06-17","open":54200,"high":55000,"low":52000,"close":52700,"volume":65373,"rsi_14":61.45,"sma_20":51767.5,"sma_60":58175.83,"sma_120":51355.0},{"date":"2026-06-18","open":52700,"high":52700,"low":50900,"close":52000,"volume":42182,"rsi_14":51.69,"sma_20":52712.5,"sma_60":58949.17,"sma_120":50565.0},{"date":"2026-06-19","open":52600,"high":52600,"low":47500,"close":48800,"volume":65323,"rsi_14":53.07,"sma_20":52247.5,"sma_60":58760.83,"sma_120":50676.25},{"date":"2026-06-22","open":48350,"high":50200,"low":46750,"close":49100,"volume":68682,"rsi_14":55.66,"sma_20":51697.5,"sma_60":58560.83,"sma_120":50791.67},{"date":"2026-06-23","open":49100,"high":49350,"low":44000,"close":44000,"volume":68711,"rsi_14":46.99,"sma_20":50812.5,"sma_60":58185.83,"sma_120":50843.75},{"date":"2026-06-24","open":43100,"high":45800,"low":42150,"close":43400,"volume":78234,"rsi_14":41.77,"sma_20":49962.5,"sma_60":57820.83,"sma_120":50900.42},{"date":"2026-06-25","open":45000,"high":45650,"low":42000,"close":43100,"volume":86650,"rsi_14":44.44,"sma_20":49407.5,"sma_60":57389.17,"sma_120":50961.67},{"date":"2026-06-26","open":42500,"high":44500,"low":40100,"close":41650,"volume":60350,"rsi_14":48.67,"sma_20":48955.0,"sma_60":57033.33,"sma_120":51002.5},{"date":"2026-06-29","open":41650,"high":45800,"low":41050,"close":44950,"volume":49799,"rsi_14":38.04,"sma_20":48877.5,"sma_60":56814.17,"sma_120":51071.25},{"date":"2026-06-30","open":44700,"high":45050,"low":40550,"close":40550,"volume":125564,"rsi_14":33.17,"sma_20":48655.0,"sma_60":56425.0,"sma_120":51105.83},{"date":"2026-07-01","open":41200,"high":46000,"low":41000,"close":44050,"volume":125697,"rsi_14":25.87,"sma_20":48537.5,"sma_60":56189.17,"sma_120":51159.17},{"date":"2026-07-02","open":41800,"high":41950,"low":38300,"close":38800,"volume":94986,"rsi_14":21.85,"sma_20":48000.0,"sma_60":55849.17,"sma_120":51150.42},{"date":"2026-07-03","open":38950,"high":39400,"low":35600,"close":38400,"volume":245598,"rsi_14":22.12,"sma_20":47570.0,"sma_60":55565.83,"sma_120":51131.25},{"date":"2026-07-06","open":38700,"high":39150,"low":36150,"close":37350,"volume":116730,"rsi_14":22.58,"sma_20":47312.5,"sma_60":55255.0,"sma_120":51113.33},{"date":"2026-07-07","open":36800,"high":39600,"low":36200,"close":37800,"volume":151237,"rsi_14":25.17,"sma_20":46637.5,"sma_60":54966.67,"sma_120":51096.67},{"date":"2026-07-08","open":36000,"high":38600,"low":34400,"close":34450,"volume":135023,"rsi_14":23.12,"sma_20":45820.0,"sma_60":54659.17,"sma_120":51066.25},{"date":"2026-07-09","open":34500,"high":36500,"low":34200,"close":36100,"volume":97337,"rsi_14":29.58,"sma_20":44760.0,"sma_60":54319.17,"sma_120":51052.08},{"date":"2026-07-10","open":36900,"high":40100,"low":36500,"close":39950,"volume":72377,"rsi_14":36.8,"sma_20":43902.5,"sma_60":53955.0,"sma_120":51067.5},{"date":"2026-07-13","open":40850,"high":42300,"low":37300,"close":38000,"volume":63644,"rsi_14":40.48,"sma_20":42987.5,"sma_60":53528.33,"sma_120":51072.5},{"date":"2026-07-14","open":38000,"high":38600,"low":34300,"close":36200,"volume":80769,"rsi_14":38.99,"sma_20":42067.5,"sma_60":53110.0,"sma_120":51077.92},{"date":"2026-07-15","open":37850,"high":41500,"low":36350,"close":39950,"volume":160732,"rsi_14":45.64,"sma_20":41430.0,"sma_60":52779.17,"sma_120":51123.33},{"date":"2026-07-16","open":38250,"high":39150,"low":36250,"close":37750,"volume":48310,"rsi_14":44.72,"sma_20":40717.5,"sma_60":52363.33,"sma_120":51153.75},{"date":"2026-07-20","open":36150,"high":37500,"low":34350,"close":35000,"volume":39974,"rsi_14":36.31,"sma_20":40027.5,"sma_60":51918.33,"sma_120":51165.42},{"date":"2026-07-21","open":35500,"high":36850,"low":34000,"close":35600,"volume":49762,"rsi_14":42.4,"sma_20":39352.5,"sma_60":51513.33,"sma_120":51187.5},{"date":"2026-07-22","open":37050,"high":38000,"low":35050,"close":35200,"volume":42893,"rsi_14":34.97,"sma_20":38912.5,"sma_60":51091.67,"sma_120":51195.83},{"date":"2026-07-23","open":35300,"high":36350,"low":34700,"close":36000,"volume":28858,"rsi_14":44.4,"sma_20":38542.5,"sma_60":50653.33,"sma_120":51207.92},{"date":"2026-07-24","open":35100,"high":35300,"low":33250,"close":33600,"volume":35965,"rsi_14":41.11,"sma_20":38067.5,"sma_60":50150.0,"sma_120":51187.08},{"date":"2026-07-27","open":34100,"high":34750,"low":33300,"close":33900,"volume":21711,"rsi_14":43.43,"sma_20":37680.0,"sma_60":49628.33,"sma_120":51155.0},{"date":"2026-07-28","open":31800,"high":32600,"low":30600,"close":30750,"volume":58998,"rsi_14":37.82,"sma_20":36970.0,"sma_60":49090.83,"sma_120":51088.75},{"date":"2026-07-29","open":30650,"high":31350,"low":24000,"close":25750,"volume":164676,"rsi_14":35.78,"sma_20":36230.0,"sma_60":48413.33,"sma_120":50983.33},{"date":"2026-07-30","open":23500,"high":26900,"low":23500,"close":24850,"volume":66158,"rsi_14":31.16,"sma_20":35270.0,"sma_60":47710.83,"sma_120":50867.92},{"date":"2026-07-31","open":26550,"high":29700,"low":26550,"close":29250,"volume":263110,"rsi_14":32.4,"sma_20":34792.5,"sma_60":46978.33,"sma_120":50821.67},{"date":"2026-08-03","open":28550,"high":32050,"low":28200,"close":30250,"volume":58190,"rsi_14":36.84,"sma_20":34385.0,"sma_60":46242.5,"sma_120":50763.33},{"date":"2026-08-04","open":30750,"high":31950,"low":30000,"close":31050,"volume":49033,"rsi_14":40.95,"sma_20":34070.0,"sma_60":45651.67,"sma_120":50679.58},{"date":"2026-08-05","open":34100,"high":34200,"low":32100,"close":32400,"volume":45525,"rsi_14":35.51,"sma_20":33800.0,"sma_60":45091.67,"sma_120":50605.0},{"date":"2026-08-06","open":32150,"high":32300,"low":30700,"close":31400,"volume":34384,"rsi_14":37.22,"sma_20":33647.5,"sma_60":44518.33,"sma_120":50513.33},{"date":"2026-08-07","open":31400,"high":32050,"low":29750,"close":30400,"volume":31797,"rsi_14":40.04,"sma_20":33362.5,"sma_60":44015.0,"sma_120":50407.92},{"date":"2026-08-10","open":30550,"high":33300,"low":30400,"close":33100,"volume":50043,"rsi_14":45.04,"sma_20":33020.0,"sma_60":43540.0,"sma_120":50285.0},{"date":"2026-08-11","open":32600,"high":35150,"low":32600,"close":34250,"volume":43917,"rsi_14":48.17,"sma_20":32832.5,"sma_60":43070.83,"sma_120":50183.75},{"date":"2026-08-12","open":34850,"high":35400,"low":31500,"close":34700,"volume":67994,"rsi_14":47.46,"sma_20":32757.5,"sma_60":42660.83,"sma_120":50094.58},{"date":"2026-08-13","open":37650,"high":40550,"low":36500,"close":38600,"volume":220434,"rsi_14":59.23,"sma_20":32690.0,"sma_60":42347.5,"sma_120":50050.83},{"date":"2026-08-14","open":38950,"high":39000,"low":35300,"close":37350,"volume":109542,"rsi_14":56.15,"sma_20":32670.0,"sma_60":42033.33,"sma_120":49983.33},{"date":"2026-08-18","open":37600,"high":41350,"low":37600,"close":38500,"volume":102238,"rsi_14":64.88,"sma_20":32845.0,"sma_60":41706.67,"sma_120":49930.42},{"date":"2026-08-19","open":36700,"high":39000,"low":36700,"close":37950,"volume":55774,"rsi_14":78.24,"sma_20":32962.5,"sma_60":41337.5,"sma_120":49881.67},{"date":"2026-08-20","open":38350,"high":42100,"low":37200,"close":40600,"volume":125385,"rsi_14":83.73,"sma_20":33232.5,"sma_60":40985.83,"sma_120":49854.58},{"date":"2026-08-21","open":40650,"high":42550,"low":39800,"close":40800,"volume":157924,"rsi_14":80.16,"sma_20":33472.5,"sma_60":40659.17,"sma_120":49840.83},{"date":"2026-08-24","open":41150,"high":46450,"low":41150,"close":42000,"volume":239885,"rsi_14":80.36,"sma_20":33892.5,"sma_60":40455.83,"sma_120":49821.25},{"date":"2026-08-25","open":40950,"high":44900,"low":39600,"close":44700,"volume":150666,"rsi_14":82.12,"sma_20":34432.5,"sma_60":40355.83,"sma_120":49838.75},{"date":"2026-08-26","open":44900,"high":47200,"low":43750,"close":46750,"volume":135720,"rsi_14":82.69,"sma_20":35232.5,"sma_60":40360.0,"sma_120":49878.33},{"date":"2026-08-27","open":46900,"high":48250,"low":45150,"close":47550,"volume":159297,"rsi_14":87.13,"sma_20":36322.5,"sma_60":40402.5,"sma_120":49966.25},{"date":"2026-08-28","open":47100,"high":48450,"low":46500,"close":47500,"volume":90717,"rsi_14":91.11,"sma_20":37455.0,"sma_60":40420.83,"sma_120":50006.25},{"date":"2026-08-31","open":46200,"high":47150,"low":44550,"close":46250,"volume":125916,"rsi_14":83.98,"sma_20":38305.0,"sma_60":40365.83,"sma_120":50016.25},{"date":"2026-09-01","open":46250,"high":46550,"low":44050,"close":44700,"volume":70502,"rsi_14":76.46,"sma_20":39027.5,"sma_60":40327.5,"sma_120":50050.83},{"date":"2026-09-02","open":43500,"high":49800,"low":42350,"close":48500,"volume":152385,"rsi_14":79.87,"sma_20":39900.0,"sma_60":40427.5,"sma_120":50030.83},{"date":"2026-09-03","open":49500,"high":52500,"low":48200,"close":50700,"volume":166094,"rsi_14":78.27,"sma_20":40815.0,"sma_60":40417.5,"sma_120":49957.5},{"date":"2026-09-04","open":50700,"high":53700,"low":50700,"close":52700,"volume":156934,"rsi_14":84.65,"sma_20":41880.0,"sma_60":40449.17,"sma_120":49915.83},{"date":"2026-09-07","open":55500,"high":55500,"low":51200,"close":52700,"volume":115763,"rsi_14":83.81,"sma_20":42995.0,"sma_60":40372.5,"sma_120":49892.5},{"date":"2026-09-08","open":53200,"high":54000,"low":51800,"close":51800,"volume":45145,"rsi_14":82.44,"sma_20":43930.0,"sma_60":40284.17,"sma_120":49834.17},{"date":"2026-09-09","open":52300,"high":54400,"low":52200,"close":53400,"volume":49356,"rsi_14":81.53,"sma_20":44887.5,"sma_60":40235.83,"sma_120":49813.33},{"date":"2026-09-10","open":53600,"high":62000,"low":53000,"close":58900,"volume":369816,"rsi_14":85.35,"sma_20":46097.5,"sma_60":40307.5,"sma_120":49824.17},{"date":"2026-09-11","open":58300,"high":60600,"low":55600,"close":55800,"volume":140412,"rsi_14":75.09,"sma_20":46957.5,"sma_60":40359.17,"sma_120":49783.33},{"date":"2026-09-14","open":53300,"high":55200,"low":52300,"close":52900,"volume":137046,"rsi_14":64.8,"sma_20":47735.0,"sma_60":40374.17,"sma_120":49661.67},{"date":"2026-09-15","open":53000,"high":55800,"low":52100,"close":54500,"volume":76129,"rsi_14":64.22,"sma_20":48535.0,"sma_60":40469.17,"sma_120":49615.0},{"date":"2026-09-16","open":53500,"high":56400,"low":52600,"close":56400,"volume":60343,"rsi_14":65.61,"sma_20":49457.5,"sma_60":40590.83,"sma_120":49575.83},{"date":"2026-09-17","open":56900,"high":59600,"low":56200,"close":58700,"volume":117104,"rsi_14":68.3,"sma_20":50362.5,"sma_60":40835.83,"sma_120":49510.83},{"date":"2026-09-18","open":58700,"high":58700,"low":55700,"close":56600,"volume":57392,"rsi_14":66.45,"sma_20":51152.5,"sma_60":41055.83,"sma_120":49438.33},{"date":"2026-09-21","open":56800,"high":59000,"low":56200,"close":58700,"volume":95638,"rsi_14":71.88,"sma_20":51987.5,"sma_60":41315.83,"sma_120":49352.5},{"date":"2026-09-22","open":62100,"high":67700,"low":59700,"close":64500,"volume":538357,"rsi_14":73.45,"sma_20":52972.5,"sma_60":41695.0,"sma_120":49364.17},{"date":"2026-09-23","open":64500,"high":66300,"low":64000,"close":64800,"volume":67134,"rsi_14":71.96,"sma_20":53875.0,"sma_60":42025.83,"sma_120":49420.0},{"date":"2026-09-28","open":64300,"high":64800,"low":62000,"close":62900,"volume":66459,"rsi_14":65.94,"sma_20":54642.5,"sma_60":42398.33,"sma_120":49411.67},{"date":"2026-09-29","open":63000,"high":64300,"low":61700,"close":63800,"volume":79786,"rsi_14":66.87,"sma_20":55457.5,"sma_60":42727.5,"sma_120":49458.33},{"date":"2026-09-30","open":63900,"high":64400,"low":60900,"close":63300,"volume":109820,"rsi_14":67.69,"sma_20":56310.0,"sma_60":43135.83,"sma_120":49492.5},{"date":"2026-10-01","open":64000,"high":75300,"low":64000,"close":73400,"volume":338382,"rsi_14":74.39,"sma_20":57745.0,"sma_60":43719.17,"sma_120":49642.5},{"date":"2026-10-02","open":74200,"high":76700,"low":70000,"close":72600,"volume":123728,"rsi_14":68.87,"sma_20":58950.0,"sma_60":44306.67,"sma_120":49780.83},{"date":"2026-10-06","open":71700,"high":71700,"low":67000,"close":69100,"volume":174142,"rsi_14":68.12,"sma_20":59875.0,"sma_60":44830.0,"sma_120":49898.33},{"date":"2026-10-07","open":67000,"high":67100,"low":64300,"close":64500,"volume":186935,"rsi_14":65.1,"sma_20":60465.0,"sma_60":45330.83,"sma_120":49995.0},{"date":"2026-10-08","open":64800,"high":67400,"low":63300,"close":63800,"volume":140195,"rsi_14":62.4,"sma_20":61020.0,"sma_60":45792.5,"sma_120":50055.83},{"date":"2026-10-12","open":62500,"high":66200,"low":61800,"close":62100,"volume":107647,"rsi_14":57.64,"sma_20":61535.0,"sma_60":46161.67,"sma_120":50058.33},{"date":"2026-10-13","open":60500,"high":64000,"low":59600,"close":63500,"volume":114158,"rsi_14":56.59,"sma_20":62040.0,"sma_60":46586.67,"sma_120":50057.5},{"date":"2026-10-14","open":62500,"high":66000,"low":57900,"close":59100,"volume":118881,"rsi_14":53.23,"sma_20":62050.0,"sma_60":46968.33,"sma_120":50039.17},{"date":"2026-10-15","open":55200,"high":56200,"low":51600,"close":52200,"volume":180544,"rsi_14":42.53,"sma_20":61870.0,"sma_60":47172.5,"sma_120":49975.83},{"date":"2026-10-16","open":57800,"high":64300,"low":56700,"close":61600,"volume":268302,"rsi_14":46.92,"sma_20":62305.0,"sma_60":47570.0,"sma_120":49966.67},{"date":"2026-10-19","open":61000,"high":65500,"low":59300,"close":65100,"volume":256060,"rsi_14":50.3,"sma_20":62835.0,"sma_60":48071.67,"sma_120":49995.0},{"date":"2026-10-20","open":63000,"high":64500,"low":60100,"close":61300,"volume":159792,"rsi_14":48.47,"sma_20":63080.0,"sma_60":48500.0,"sma_120":50006.67},{"date":"2026-10-21","open":62300,"high":66500,"low":62300,"close":63800,"volume":142792,"rsi_14":50.0,"sma_20":63335.0,"sma_60":48976.67,"sma_120":50034.17},{"date":"2026-10-22","open":63200,"high":63900,"low":58400,"close":59700,"volume":133343,"rsi_14":46.86,"sma_20":63490.0,"sma_60":49371.67,"sma_120":50012.5},{"date":"2026-10-23","open":56483,"high":64500,"low":55314,"close":64500,"volume":200833}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1726.51,"pbr":5.28,"per":37.36,"roa":2.99,"roe":3.94,"grade":"C","comment":"PER 37.65배, ROE 3.94%","revenue":130594868992.0,"analysis":"PER 37.6배입니다. ROE 3.9%입니다. 시가총액 8026.18억. 매출 1305.95억, 영업이익 215.75억.","eps_basis":"TTM","debt_ratio":0.31789706256741646,"market_cap":796443549000,"net_income":21317480702.0,"total_debt":47997234146.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.98,"total_assets":198980806496.0,"total_equity":150983572350.0,"profit_margin":16.32,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":21575210537.0,"operating_margin":16.52,"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":64500.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2022-11-17","close":9260.0},{"date":"2022-11-18","close":9060.0},{"date":"2022-11-21","close":8550.0},{"date":"2022-11-22","close":8160.0},{"date":"2022-11-23","close":8160.0},{"date":"2022-11-24","close":8360.0},{"date":"2022-11-25","close":8900.0},{"date":"2022-11-28","close":8520.0},{"date":"2022-11-29","close":8330.0},{"date":"2022-11-30","close":8500.0},{"date":"2022-12-01","close":8930.0},{"date":"2022-12-02","close":8860.0},{"date":"2022-12-05","close":8660.0},{"date":"2022-12-06","close":8260.0},{"date":"2022-12-07","close":8120.0},{"date":"2022-12-08","close":8000.0},{"date":"2022-12-09","close":8280.0},{"date":"2022-12-12","close":8510.0},{"date":"2022-12-13","close":8300.0},{"date":"2022-12-14","close":8310.0},{"date":"2022-12-15","close":8240.0},{"date":"2022-12-16","close":8100.0},{"date":"2022-12-19","close":8050.0},{"date":"2022-12-20","close":8200.0},{"date":"2022-12-21","close":8380.0},{"date":"2022-12-22","close":8390.0},{"date":"2022-12-23","close":8110.0},{"date":"2022-12-26","close":8030.0},{"date":"2022-12-27","close":8070.0},{"date":"2022-12-28","close":7990.0},{"date":"2022-12-29","close":7840.0},{"date":"2023-01-02","close":7680.0},{"date":"2023-01-03","close":7620.0},{"date":"2023-01-04","close":7740.0},{"date":"2023-01-05","close":7640.0},{"date":"2023-01-06","close":7600.0},{"date":"2023-01-09","close":7710.0},{"date":"2023-01-10","close":7730.0},{"date":"2023-01-11","close":8040.0},{"date":"2023-01-12","close":7980.0},{"date":"2023-01-13","close":7970.0},{"date":"2023-01-16","close":8060.0},{"date":"2023-01-17","close":7910.0},{"date":"2023-01-18","close":7830.0},{"date":"2023-01-19","close":7790.0},{"date":"2023-01-20","close":7720.0},{"date":"2023-01-25","close":8240.0},{"date":"2023-01-26","close":8120.0},{"date":"2023-01-27","close":8200.0},{"date":"2023-01-30","close":7960.0},{"date":"2023-01-31","close":8040.0},{"date":"2023-02-01","close":8440.0},{"date":"2023-02-02","close":8550.0},{"date":"2023-02-03","close":8550.0},{"date":"2023-02-06","close":8550.0},{"date":"2023-02-07","close":8730.0},{"date":"2023-02-08","close":8870.0},{"date":"2023-02-09","close":8610.0},{"date":"2023-02-10","close":8370.0},{"date":"2023-02-13","close":8400.0},{"date":"2023-02-14","close":9010.0},{"date":"2023-02-15","close":9060.0},{"date":"2023-02-16","close":9510.0},{"date":"2023-02-17","close":9280.0},{"date":"2023-02-20","close":8960.0},{"date":"2023-02-21","close":9670.0},{"date":"2023-02-22","close":9060.0},{"date":"2023-02-23","close":8900.0},{"date":"2023-02-24","close":8730.0},{"date":"2023-02-27","close":8760.0},{"date":"2023-02-28","close":8630.0},{"date":"2023-03-02","close":8500.0},{"date":"2023-03-03","close":8580.0},{"date":"2023-03-06","close":8930.0},{"date":"2023-03-07","close":8960.0},{"date":"2023-03-08","close":9100.0},{"date":"2023-03-09","close":8900.0},{"date":"2023-03-10","close":8450.0},{"date":"2023-03-13","close":7970.0},{"date":"2023-03-14","close":7660.0},{"date":"2023-03-15","close":8070.0},{"date":"2023-03-16","close":7980.0},{"date":"2023-03-17","close":8370.0},{"date":"2023-03-20","close":8370.0},{"date":"2023-03-21","close":8730.0},{"date":"2023-03-22","close":8480.0},{"date":"2023-03-23","close":8420.0},{"date":"2023-03-24","close":8820.0},{"date":"2023-03-27","close":8920.0},{"date":"2023-03-28","close":9540.0},{"date":"2023-03-29","close":11770.0},{"date":"2023-03-30","close":12200.0},{"date":"2023-03-31","close":11050.0},{"date":"2023-04-03","close":10890.0},{"date":"2023-04-04","close":10920.0},{"date":"2023-04-05","close":10870.0},{"date":"2023-04-06","close":10520.0},{"date":"2023-04-07","close":10330.0},{"date":"2023-04-10","close":10950.0},{"date":"2023-04-11","close":11000.0},{"date":"2023-04-12","close":10590.0},{"date":"2023-04-13","close":10770.0},{"date":"2023-04-14","close":10590.0},{"date":"2023-04-17","close":10120.0},{"date":"2023-04-18","close":9700.0},{"date":"2023-04-19","close":9940.0},{"date":"2023-04-20","close":9350.0},{"date":"2023-04-21","close":9300.0},{"date":"2023-04-24","close":9830.0},{"date":"2023-04-25","close":9080.0},{"date":"2023-04-26","close":8810.0},{"date":"2023-04-27","close":8920.0},{"date":"2023-04-28","close":8650.0},{"date":"2023-05-02","close":8640.0},{"date":"2023-05-03","close":8590.0},{"date":"2023-05-04","close":8610.0},{"date":"2023-05-08","close":8650.0},{"date":"2023-05-09","close":8710.0},{"date":"2023-05-10","close":8700.0},{"date":"2023-05-11","close":8880.0},{"date":"2023-05-12","close":8800.0},{"date":"2023-05-15","close":8560.0},{"date":"2023-05-16","close":8610.0},{"date":"2023-05-17","close":9150.0},{"date":"2023-05-18","close":9280.0},{"date":"2023-05-19","close":9850.0},{"date":"2023-05-22","close":9860.0},{"date":"2023-05-23","close":9840.0},{"date":"2023-05-24","close":9380.0},{"date":"2023-05-25","close":9250.0},{"date":"2023-05-26","close":9610.0},{"date":"2023-05-30","close":9530.0},{"date":"2023-05-31","close":9680.0},{"date":"2023-06-01","close":9690.0},{"date":"2023-06-02","close":9480.0},{"date":"2023-06-05","close":9510.0},{"date":"2023-06-07","close":9430.0},{"date":"2023-06-08","close":9230.0},{"date":"2023-06-09","close":9570.0},{"date":"2023-06-12","close":9960.0},{"date":"2023-06-13","close":10070.0},{"date":"2023-06-14","close":9880.0},{"date":"2023-06-15","close":10270.0},{"date":"2023-06-16","close":10140.0},{"date":"2023-06-19","close":9990.0},{"date":"2023-06-20","close":12980.0},{"date":"2023-06-21","close":13260.0},{"date":"2023-06-22","close":12380.0},{"date":"2023-06-23","close":12120.0},{"date":"2023-06-26","close":12750.0},{"date":"2023-06-27","close":13040.0},{"date":"2023-06-28","close":13300.0},{"date":"2023-06-29","close":13510.0},{"date":"2023-06-30","close":12950.0},{"date":"2023-07-03","close":15710.0},{"date":"2023-07-04","close":18670.0},{"date":"2023-07-05","close":19700.0},{"date":"2023-07-06","close":19870.0},{"date":"2023-07-07","close":22200.0},{"date":"2023-07-10","close":18420.0},{"date":"2023-07-11","close":22000.0},{"date":"2023-07-12","close":20850.0},{"date":"2023-07-13","close":22000.0},{"date":"2023-07-14","close":22400.0},{"date":"2023-07-17","close":22800.0},{"date":"2023-07-18","close":21400.0},{"date":"2023-07-19","close":20000.0},{"date":"2023-07-20","close":20850.0},{"date":"2023-07-21","close":20550.0},{"date":"2023-07-24","close":19810.0},{"date":"2023-07-25","close":20600.0},{"date":"2023-07-26","close":24800.0},{"date":"2023-07-27","close":25450.0},{"date":"2023-07-28","close":24600.0},{"date":"2023-07-31","close":25250.0},{"date":"2023-08-01","close":24750.0},{"date":"2023-08-02","close":23350.0},{"date":"2023-08-03","close":24550.0},{"date":"2023-08-04","close":22950.0},{"date":"2023-08-07","close":27150.0},{"date":"2023-08-08","close":25300.0},{"date":"2023-08-09","close":24400.0},{"date":"2023-08-10","close":23150.0},{"date":"2023-08-11","close":23700.0},{"date":"2023-08-14","close":22100.0},{"date":"2023-08-16","close":22350.0},{"date":"2023-08-17","close":24050.0},{"date":"2023-08-18","close":25750.0},{"date":"2023-08-21","close":25350.0},{"date":"2023-08-22","close":24750.0},{"date":"2023-08-23","close":24600.0},{"date":"2023-08-24","close":29400.0},{"date":"2023-08-25","close":26300.0},{"date":"2023-08-28","close":28050.0},{"date":"2023-08-29","close":29900.0},{"date":"2023-08-30","close":32200.0},{"date":"2023-08-31","close":31650.0},{"date":"2023-09-01","close":36000.0},{"date":"2023-09-04","close":35400.0},{"date":"2023-09-05","close":36900.0},{"date":"2023-09-06","close":34300.0},{"date":"2023-09-07","close":33700.0},{"date":"2023-09-08","close":32050.0},{"date":"2023-09-11","close":33150.0},{"date":"2023-09-12","close":33000.0},{"date":"2023-09-13","close":31350.0},{"date":"2023-09-14","close":33450.0},{"date":"2023-09-15","close":31350.0},{"date":"2023-09-18","close":28700.0},{"date":"2023-09-19","close":27650.0},{"date":"2023-09-20","close":28100.0},{"date":"2023-09-21","close":27000.0},{"date":"2023-09-22","close":26850.0},{"date":"2023-09-25","close":26800.0},{"date":"2023-09-26","close":28700.0},{"date":"2023-09-27","close":30500.0},{"date":"2023-10-04","close":30700.0},{"date":"2023-10-05","close":28900.0},{"date":"2023-10-06","close":29150.0},{"date":"2023-10-10","close":29700.0},{"date":"2023-10-11","close":32700.0},{"date":"2023-10-12","close":32750.0},{"date":"2023-10-13","close":32700.0},{"date":"2023-10-16","close":31650.0},{"date":"2023-10-17","close":32750.0},{"date":"2023-10-18","close":32150.0},{"date":"2023-10-19","close":30500.0},{"date":"2023-10-20","close":30550.0},{"date":"2023-10-23","close":31400.0},{"date":"2023-10-24","close":33350.0},{"date":"2023-10-25","close":32650.0},{"date":"2023-10-26","close":33150.0},{"date":"2023-10-27","close":32550.0},{"date":"2023-10-30","close":32650.0},{"date":"2023-10-31","close":30300.0},{"date":"2023-11-01","close":30750.0},{"date":"2023-11-02","close":34500.0},{"date":"2023-11-03","close":37100.0},{"date":"2023-11-06","close":37600.0},{"date":"2023-11-07","close":39700.0},{"date":"2023-11-08","close":38500.0},{"date":"2023-11-09","close":38000.0},{"date":"2023-11-10","close":38900.0},{"date":"2023-11-13","close":36950.0},{"date":"2023-11-14","close":40400.0},{"date":"2023-11-15","close":46000.0},{"date":"2023-11-16","close":45650.0},{"date":"2023-11-17","close":44850.0},{"date":"2023-11-20","close":42850.0},{"date":"2023-11-21","close":42800.0},{"date":"2023-11-22","close":41450.0},{"date":"2023-11-23","close":39650.0},{"date":"2023-11-24","close":38700.0},{"date":"2023-11-27","close":36950.0},{"date":"2023-11-28","close":37450.0},{"date":"2023-11-29","close":38400.0},{"date":"2023-11-30","close":40350.0},{"date":"2023-12-01","close":38300.0},{"date":"2023-12-04","close":36050.0},{"date":"2023-12-05","close":33550.0},{"date":"2023-12-06","close":33300.0},{"date":"2023-12-07","close":30000.0},{"date":"2023-12-08","close":32000.0},{"date":"2023-12-11","close":34500.0},{"date":"2023-12-12","close":34750.0},{"date":"2023-12-13","close":33850.0},{"date":"2023-12-14","close":34000.0},{"date":"2023-12-15","close":32800.0},{"date":"2023-12-18","close":36650.0},{"date":"2023-12-19","close":36650.0},{"date":"2023-12-20","close":36200.0},{"date":"2023-12-21","close":36350.0},{"date":"2023-12-22","close":35600.0},{"date":"2023-12-26","close":34350.0},{"date":"2023-12-27","close":36550.0},{"date":"2023-12-28","close":36000.0},{"date":"2024-01-02","close":37100.0},{"date":"2024-01-03","close":36800.0},{"date":"2024-01-04","close":35400.0},{"date":"2024-01-05","close":36300.0},{"date":"2024-01-08","close":35550.0},{"date":"2024-01-09","close":35200.0},{"date":"2024-01-10","close":33000.0},{"date":"2024-01-11","close":33750.0},{"date":"2024-01-12","close":33050.0},{"date":"2024-01-15","close":32050.0},{"date":"2024-01-16","close":31200.0},{"date":"2024-01-17","close":31450.0},{"date":"2024-01-18","close":31300.0},{"date":"2024-01-19","close":32650.0},{"date":"2024-01-22","close":34050.0},{"date":"2024-01-23","close":33250.0},{"date":"2024-01-24","close":33800.0},{"date":"2024-01-25","close":34550.0},{"date":"2024-01-26","close":33600.0},{"date":"2024-01-29","close":31600.0},{"date":"2024-01-30","close":31450.0},{"date":"2024-01-31","close":29800.0},{"date":"2024-02-01","close":28800.0},{"date":"2024-02-02","close":29950.0},{"date":"2024-02-05","close":30900.0},{"date":"2024-02-06","close":31400.0},{"date":"2024-02-07","close":30750.0},{"date":"2024-02-08","close":35200.0},{"date":"2024-02-13","close":35250.0},{"date":"2024-02-14","close":36000.0},{"date":"2024-02-15","close":33850.0},{"date":"2024-02-16","close":32850.0},{"date":"2024-02-19","close":32650.0},{"date":"2024-02-20","close":33550.0},{"date":"2024-02-21","close":32850.0},{"date":"2024-02-22","close":33600.0},{"date":"2024-02-23","close":32700.0},{"date":"2024-02-26","close":31400.0},{"date":"2024-02-27","close":30450.0},{"date":"2024-02-28","close":32250.0},{"date":"2024-02-29","close":31900.0},{"date":"2024-03-04","close":34950.0},{"date":"2024-03-05","close":34200.0},{"date":"2024-03-06","close":38000.0},{"date":"2024-03-07","close":36750.0},{"date":"2024-03-08","close":38850.0},{"date":"2024-03-11","close":39550.0},{"date":"2024-03-12","close":39550.0},{"date":"2024-03-13","close":38250.0},{"date":"2024-03-14","close":37950.0},{"date":"2024-03-15","close":39450.0},{"date":"2024-03-18","close":38950.0},{"date":"2024-03-19","close":39000.0},{"date":"2024-03-20","close":43100.0},{"date":"2024-03-21","close":41800.0},{"date":"2024-03-22","close":41500.0},{"date":"2024-03-25","close":39750.0},{"date":"2024-03-26","close":38900.0},{"date":"2024-03-27","close":39750.0},{"date":"2024-03-28","close":40400.0},{"date":"2024-03-29","close":39500.0},{"date":"2024-04-01","close":37500.0},{"date":"2024-04-02","close":36200.0},{"date":"2024-04-03","close":35100.0},{"date":"2024-04-04","close":36000.0},{"date":"2024-04-05","close":35550.0},{"date":"2024-04-08","close":37150.0},{"date":"2024-04-09","close":38050.0},{"date":"2024-04-11","close":37200.0},{"date":"2024-04-12","close":36550.0},{"date":"2024-04-15","close":36000.0},{"date":"2024-04-16","close":34500.0},{"date":"2024-04-17","close":34200.0},{"date":"2024-04-18","close":39400.0},{"date":"2024-04-19","close":37600.0},{"date":"2024-04-22","close":36350.0},{"date":"2024-04-23","close":36950.0},{"date":"2024-04-24","close":38850.0},{"date":"2024-04-25","close":39000.0},{"date":"2024-04-26","close":39100.0},{"date":"2024-04-29","close":37050.0},{"date":"2024-04-30","close":37000.0},{"date":"2024-05-02","close":37350.0},{"date":"2024-05-03","close":36750.0},{"date":"2024-05-07","close":39100.0},{"date":"2024-05-08","close":38900.0},{"date":"2024-05-09","close":37750.0},{"date":"2024-05-10","close":36000.0},{"date":"2024-05-13","close":35350.0},{"date":"2024-05-14","close":35800.0},{"date":"2024-05-16","close":34900.0},{"date":"2024-05-17","close":34250.0},{"date":"2024-05-20","close":33700.0},{"date":"2024-05-21","close":33050.0},{"date":"2024-05-22","close":33000.0},{"date":"2024-05-23","close":33000.0},{"date":"2024-05-24","close":31800.0},{"date":"2024-05-27","close":32950.0},{"date":"2024-05-28","close":33150.0},{"date":"2024-05-29","close":32400.0},{"date":"2024-05-30","close":32350.0},{"date":"2024-05-31","close":32150.0},{"date":"2024-06-03","close":34200.0},{"date":"2024-06-04","close":32300.0},{"date":"2024-06-05","close":32350.0},{"date":"2024-06-07","close":32350.0},{"date":"2024-06-10","close":31600.0},{"date":"2024-06-11","close":30850.0},{"date":"2024-06-12","close":31500.0},{"date":"2024-06-13","close":31750.0},{"date":"2024-06-14","close":30900.0},{"date":"2024-06-17","close":31600.0},{"date":"2024-06-18","close":31600.0},{"date":"2024-06-19","close":31850.0},{"date":"2024-06-20","close":30700.0},{"date":"2024-06-21","close":29500.0},{"date":"2024-06-24","close":28850.0},{"date":"2024-06-25","close":28200.0},{"date":"2024-06-26","close":30200.0},{"date":"2024-06-27","close":29350.0},{"date":"2024-06-28","close":29350.0},{"date":"2024-07-01","close":29650.0},{"date":"2024-07-02","close":28150.0},{"date":"2024-07-03","close":27400.0},{"date":"2024-07-04","close":31200.0},{"date":"2024-07-05","close":29750.0},{"date":"2024-07-08","close":28600.0},{"date":"2024-07-09","close":28150.0},{"date":"2024-07-10","close":27850.0},{"date":"2024-07-11","close":27450.0},{"date":"2024-07-12","close":27150.0},{"date":"2024-07-15","close":27600.0},{"date":"2024-07-16","close":27150.0},{"date":"2024-07-17","close":25800.0},{"date":"2024-07-18","close":25850.0},{"date":"2024-07-19","close":26250.0},{"date":"2024-07-22","close":24750.0},{"date":"2024-07-23","close":24350.0},{"date":"2024-07-24","close":24200.0},{"date":"2024-07-25","close":23050.0},{"date":"2024-07-26","close":23000.0},{"date":"2024-07-29","close":23200.0},{"date":"2024-07-30","close":22300.0},{"date":"2024-07-31","close":23300.0},{"date":"2024-08-01","close":22900.0},{"date":"2024-08-02","close":20550.0},{"date":"2024-08-05","close":17490.0},{"date":"2024-08-06","close":18600.0},{"date":"2024-08-07","close":19160.0},{"date":"2024-08-08","close":18860.0},{"date":"2024-08-09","close":21000.0},{"date":"2024-08-12","close":20800.0},{"date":"2024-08-13","close":20850.0},{"date":"2024-08-14","close":22200.0},{"date":"2024-08-16","close":22750.0},{"date":"2024-08-19","close":22000.0},{"date":"2024-08-20","close":22250.0},{"date":"2024-08-21","close":21800.0},{"date":"2024-08-22","close":21300.0},{"date":"2024-08-23","close":21350.0},{"date":"2024-08-26","close":20450.0},{"date":"2024-08-27","close":20100.0},{"date":"2024-08-28","close":20150.0},{"date":"2024-08-29","close":19200.0},{"date":"2024-08-30","close":19270.0},{"date":"2024-09-02","close":18500.0},{"date":"2024-09-03","close":17740.0},{"date":"2024-09-04","close":16590.0},{"date":"2024-09-05","close":15800.0},{"date":"2024-09-06","close":15200.0},{"date":"2024-09-09","close":15500.0},{"date":"2024-09-10","close":15250.0},{"date":"2024-09-11","close":15350.0},{"date":"2024-09-12","close":16140.0},{"date":"2024-09-13","close":15620.0},{"date":"2024-09-19","close":14820.0},{"date":"2024-09-20","close":15060.0},{"date":"2024-09-23","close":15510.0},{"date":"2024-09-24","close":17090.0},{"date":"2024-09-25","close":17610.0},{"date":"2024-09-26","close":18450.0},{"date":"2024-09-27","close":19250.0},{"date":"2024-09-30","close":18480.0},{"date":"2024-10-02","close":17910.0},{"date":"2024-10-04","close":17560.0},{"date":"2024-10-07","close":17650.0},{"date":"2024-10-08","close":17900.0},{"date":"2024-10-10","close":17640.0},{"date":"2024-10-11","close":17800.0},{"date":"2024-10-14","close":17800.0},{"date":"2024-10-15","close":19020.0},{"date":"2024-10-16","close":18150.0},{"date":"2024-10-17","close":18480.0},{"date":"2024-10-18","close":17460.0},{"date":"2024-10-21","close":17190.0},{"date":"2024-10-22","close":16150.0},{"date":"2024-10-23","close":16350.0},{"date":"2024-10-24","close":15900.0},{"date":"2024-10-25","close":15340.0},{"date":"2024-10-28","close":15790.0},{"date":"2024-10-29","close":15550.0},{"date":"2024-10-30","close":15050.0},{"date":"2024-10-31","close":15710.0},{"date":"2024-11-01","close":15170.0},{"date":"2024-11-04","close":15400.0},{"date":"2024-11-05","close":15160.0},{"date":"2024-11-06","close":15100.0},{"date":"2024-11-07","close":14850.0},{"date":"2024-11-08","close":13850.0},{"date":"2024-11-11","close":12870.0},{"date":"2024-11-12","close":11970.0},{"date":"2024-11-13","close":12050.0},{"date":"2024-11-14","close":11760.0},{"date":"2024-11-15","close":12250.0},{"date":"2024-11-18","close":11590.0},{"date":"2024-11-19","close":12460.0},{"date":"2024-11-20","close":13340.0},{"date":"2024-11-21","close":13200.0},{"date":"2024-11-22","close":13400.0},{"date":"2024-11-25","close":14750.0},{"date":"2024-11-26","close":14570.0},{"date":"2024-11-27","close":15000.0},{"date":"2024-11-28","close":14750.0},{"date":"2024-11-29","close":14820.0},{"date":"2024-12-02","close":13600.0},{"date":"2024-12-03","close":14470.0},{"date":"2024-12-04","close":14540.0},{"date":"2024-12-05","close":15000.0},{"date":"2024-12-06","close":13990.0},{"date":"2024-12-09","close":12830.0},{"date":"2024-12-10","close":13570.0},{"date":"2024-12-11","close":13880.0},{"date":"2024-12-12","close":14570.0},{"date":"2024-12-13","close":15160.0},{"date":"2024-12-16","close":14850.0},{"date":"2024-12-17","close":16230.0},{"date":"2024-12-18","close":15820.0},{"date":"2024-12-19","close":15990.0},{"date":"2024-12-20","close":15180.0},{"date":"2024-12-23","close":16760.0},{"date":"2024-12-24","close":16100.0},{"date":"2024-12-26","close":15370.0},{"date":"2024-12-27","close":16180.0},{"date":"2024-12-30","close":16160.0},{"date":"2025-01-02","close":17120.0},{"date":"2025-01-03","close":17310.0},{"date":"2025-01-06","close":18960.0},{"date":"2025-01-07","close":18300.0},{"date":"2025-01-08","close":20600.0},{"date":"2025-01-09","close":21000.0},{"date":"2025-01-10","close":20450.0},{"date":"2025-01-13","close":19340.0},{"date":"2025-01-14","close":18950.0},{"date":"2025-01-15","close":18700.0},{"date":"2025-01-16","close":18720.0},{"date":"2025-01-17","close":19290.0},{"date":"2025-01-20","close":18300.0},{"date":"2025-01-21","close":18300.0},{"date":"2025-01-22","close":17780.0},{"date":"2025-01-23","close":16690.0},{"date":"2025-01-24","close":17020.0},{"date":"2025-01-31","close":15400.0},{"date":"2025-02-03","close":14710.0},{"date":"2025-02-04","close":15610.0},{"date":"2025-02-05","close":15900.0},{"date":"2025-02-06","close":16660.0},{"date":"2025-02-07","close":16860.0},{"date":"2025-02-10","close":18140.0},{"date":"2025-02-11","close":18290.0},{"date":"2025-02-12","close":17750.0},{"date":"2025-02-13","close":19010.0},{"date":"2025-02-14","close":18720.0},{"date":"2025-02-17","close":19600.0},{"date":"2025-02-18","close":19280.0},{"date":"2025-02-19","close":20900.0},{"date":"2025-02-20","close":20000.0},{"date":"2025-02-21","close":18910.0},{"date":"2025-02-24","close":18480.0},{"date":"2025-02-25","close":17810.0},{"date":"2025-02-26","close":17450.0},{"date":"2025-02-27","close":17110.0},{"date":"2025-02-28","close":16210.0},{"date":"2025-03-04","close":16520.0},{"date":"2025-03-05","close":17100.0},{"date":"2025-03-06","close":16590.0},{"date":"2025-03-07","close":16410.0},{"date":"2025-03-10","close":16620.0},{"date":"2025-03-11","close":17310.0},{"date":"2025-03-12","close":18450.0},{"date":"2025-03-13","close":18560.0},{"date":"2025-03-14","close":19550.0},{"date":"2025-03-17","close":19550.0},{"date":"2025-03-18","close":19380.0},{"date":"2025-03-19","close":19310.0},{"date":"2025-03-20","close":19060.0},{"date":"2025-03-21","close":19700.0},{"date":"2025-03-24","close":18810.0},{"date":"2025-03-25","close":17810.0},{"date":"2025-03-26","close":18100.0},{"date":"2025-03-27","close":17860.0},{"date":"2025-03-28","close":17310.0},{"date":"2025-03-31","close":18110.0},{"date":"2025-04-01","close":18430.0},{"date":"2025-04-02","close":17760.0},{"date":"2025-04-03","close":17330.0},{"date":"2025-04-04","close":16990.0},{"date":"2025-04-07","close":16050.0},{"date":"2025-04-08","close":15910.0},{"date":"2025-04-09","close":15810.0},{"date":"2025-04-10","close":16750.0},{"date":"2025-04-11","close":16260.0},{"date":"2025-04-14","close":17220.0},{"date":"2025-04-15","close":17200.0},{"date":"2025-04-16","close":16840.0},{"date":"2025-04-17","close":17200.0},{"date":"2025-04-18","close":17150.0},{"date":"2025-04-21","close":17020.0},{"date":"2025-04-22","close":16770.0},{"date":"2025-04-23","close":17410.0},{"date":"2025-04-24","close":17440.0},{"date":"2025-04-25","close":17700.0},{"date":"2025-04-28","close":17020.0},{"date":"2025-04-29","close":16940.0},{"date":"2025-04-30","close":16510.0},{"date":"2025-05-02","close":16800.0},{"date":"2025-05-07","close":17080.0},{"date":"2025-05-08","close":17100.0},{"date":"2025-05-09","close":16400.0},{"date":"2025-05-12","close":17620.0},{"date":"2025-05-13","close":17430.0},{"date":"2025-05-14","close":18050.0},{"date":"2025-05-15","close":17850.0},{"date":"2025-05-16","close":18690.0},{"date":"2025-05-19","close":18760.0},{"date":"2025-05-20","close":20000.0},{"date":"2025-05-21","close":19730.0},{"date":"2025-05-22","close":19320.0},{"date":"2025-05-23","close":19380.0},{"date":"2025-05-26","close":22050.0},{"date":"2025-05-27","close":22700.0},{"date":"2025-05-28","close":23600.0},{"date":"2025-05-29","close":23650.0},{"date":"2025-05-30","close":24350.0},{"date":"2025-06-02","close":24950.0},{"date":"2025-06-04","close":25400.0},{"date":"2025-06-05","close":25100.0},{"date":"2025-06-09","close":24950.0},{"date":"2025-06-10","close":25000.0},{"date":"2025-06-11","close":25250.0},{"date":"2025-06-12","close":25400.0},{"date":"2025-06-13","close":25200.0},{"date":"2025-06-16","close":25250.0},{"date":"2025-06-17","close":24600.0},{"date":"2025-06-18","close":25100.0},{"date":"2025-06-19","close":25250.0},{"date":"2025-06-20","close":25200.0},{"date":"2025-06-23","close":24600.0},{"date":"2025-06-24","close":25800.0},{"date":"2025-06-25","close":26400.0},{"date":"2025-06-26","close":27650.0},{"date":"2025-06-27","close":28150.0},{"date":"2025-06-30","close":28200.0},{"date":"2025-07-01","close":28500.0},{"date":"2025-07-02","close":28750.0},{"date":"2025-07-03","close":29200.0},{"date":"2025-07-04","close":28950.0},{"date":"2025-07-07","close":29000.0},{"date":"2025-07-08","close":29000.0},{"date":"2025-07-09","close":29250.0},{"date":"2025-07-10","close":29300.0},{"date":"2025-07-11","close":30750.0},{"date":"2025-07-14","close":30000.0},{"date":"2025-07-15","close":29800.0},{"date":"2025-07-16","close":31500.0},{"date":"2025-07-17","close":31800.0},{"date":"2025-07-18","close":32550.0},{"date":"2025-07-21","close":32800.0},{"date":"2025-07-22","close":31900.0},{"date":"2025-07-23","close":31750.0},{"date":"2025-07-24","close":31500.0},{"date":"2025-07-25","close":32800.0},{"date":"2025-07-28","close":33750.0},{"date":"2025-07-29","close":33550.0},{"date":"2025-07-30","close":33650.0},{"date":"2025-07-31","close":33000.0},{"date":"2025-08-01","close":31900.0},{"date":"2025-08-04","close":31250.0},{"date":"2025-08-05","close":31600.0},{"date":"2025-08-06","close":30900.0},{"date":"2025-08-07","close":31450.0},{"date":"2025-08-08","close":33000.0},{"date":"2025-08-11","close":33800.0},{"date":"2025-08-12","close":33000.0},{"date":"2025-08-13","close":33850.0},{"date":"2025-08-14","close":32950.0},{"date":"2025-08-18","close":31400.0},{"date":"2025-08-19","close":31400.0},{"date":"2025-08-20","close":32500.0},{"date":"2025-08-21","close":32600.0},{"date":"2025-08-22","close":33550.0},{"date":"2025-08-25","close":33950.0},{"date":"2025-08-26","close":36050.0},{"date":"2025-08-27","close":38800.0},{"date":"2025-08-28","close":38750.0},{"date":"2025-08-29","close":37850.0},{"date":"2025-09-01","close":39300.0},{"date":"2025-09-02","close":37400.0},{"date":"2025-09-03","close":37300.0},{"date":"2025-09-04","close":38250.0},{"date":"2025-09-05","close":38550.0},{"date":"2025-09-08","close":39550.0},{"date":"2025-09-09","close":43950.0},{"date":"2025-09-10","close":45850.0},{"date":"2025-09-11","close":44250.0},{"date":"2025-09-12","close":43700.0},{"date":"2025-09-15","close":43850.0},{"date":"2025-09-16","close":42550.0},{"date":"2025-09-17","close":39200.0},{"date":"2025-09-18","close":38500.0},{"date":"2025-09-19","close":39900.0},{"date":"2025-09-22","close":44200.0},{"date":"2025-09-23","close":42700.0},{"date":"2025-09-24","close":43250.0},{"date":"2025-09-25","close":42200.0},{"date":"2025-09-26","close":41050.0},{"date":"2025-09-29","close":43100.0},{"date":"2025-09-30","close":41950.0},{"date":"2025-10-01","close":44200.0},{"date":"2025-10-02","close":43850.0},{"date":"2025-10-10","close":40150.0},{"date":"2025-10-13","close":41500.0},{"date":"2025-10-14","close":44000.0},{"date":"2025-10-15","close":45550.0},{"date":"2025-10-16","close":41200.0},{"date":"2025-10-17","close":40150.0},{"date":"2025-10-20","close":41300.0},{"date":"2025-10-21","close":39500.0},{"date":"2025-10-22","close":38800.0},{"date":"2025-10-23","close":38550.0},{"date":"2025-10-24","close":37700.0},{"date":"2025-10-27","close":40800.0},{"date":"2025-10-28","close":39900.0},{"date":"2025-10-29","close":39150.0},{"date":"2025-10-30","close":38750.0},{"date":"2025-10-31","close":40750.0},{"date":"2025-11-03","close":41300.0},{"date":"2025-11-04","close":39700.0},{"date":"2025-11-05","close":36600.0},{"date":"2025-11-06","close":39450.0},{"date":"2025-11-07","close":36700.0},{"date":"2025-11-10","close":39400.0},{"date":"2025-11-11","close":38700.0},{"date":"2025-11-12","close":37600.0},{"date":"2025-11-13","close":37600.0},{"date":"2025-11-14","close":38650.0},{"date":"2025-11-17","close":43050.0},{"date":"2025-11-18","close":40500.0},{"date":"2025-11-19","close":40900.0},{"date":"2025-11-20","close":40000.0},{"date":"2025-11-21","close":39000.0},{"date":"2025-11-24","close":41450.0},{"date":"2025-11-25","close":47300.0},{"date":"2025-11-26","close":46200.0},{"date":"2025-11-27","close":44500.0},{"date":"2025-11-28","close":45800.0},{"date":"2025-12-01","close":46850.0},{"date":"2025-12-02","close":45100.0},{"date":"2025-12-03","close":45200.0},{"date":"2025-12-04","close":42800.0},{"date":"2025-12-05","close":43850.0},{"date":"2025-12-08","close":40800.0},{"date":"2025-12-09","close":39050.0},{"date":"2025-12-10","close":39450.0},{"date":"2025-12-11","close":39400.0},{"date":"2025-12-12","close":38400.0},{"date":"2025-12-15","close":35950.0},{"date":"2025-12-16","close":33650.0},{"date":"2025-12-17","close":36400.0},{"date":"2025-12-18","close":35450.0},{"date":"2025-12-19","close":35250.0},{"date":"2025-12-22","close":37750.0},{"date":"2025-12-23","close":36600.0},{"date":"2025-12-24","close":35750.0},{"date":"2025-12-26","close":36750.0},{"date":"2025-12-29","close":36700.0},{"date":"2025-12-30","close":36400.0},{"date":"2026-01-02","close":37650.0},{"date":"2026-01-05","close":39850.0},{"date":"2026-01-06","close":40700.0},{"date":"2026-01-07","close":39500.0},{"date":"2026-01-08","close":39800.0},{"date":"2026-01-09","close":38100.0},{"date":"2026-01-12","close":37800.0},{"date":"2026-01-13","close":38100.0},{"date":"2026-01-14","close":37400.0},{"date":"2026-01-15","close":35550.0},{"date":"2026-01-16","close":34500.0},{"date":"2026-01-19","close":34100.0},{"date":"2026-01-20","close":33600.0},{"date":"2026-01-21","close":32950.0},{"date":"2026-01-22","close":34200.0},{"date":"2026-01-23","close":34550.0},{"date":"2026-01-26","close":36100.0},{"date":"2026-01-27","close":37750.0},{"date":"2026-01-28","close":38700.0},{"date":"2026-01-29","close":38400.0},{"date":"2026-01-30","close":38700.0},{"date":"2026-02-02","close":34800.0},{"date":"2026-02-03","close":37250.0},{"date":"2026-02-04","close":41100.0},{"date":"2026-02-05","close":41350.0},{"date":"2026-02-06","close":42400.0},{"date":"2026-02-09","close":43050.0},{"date":"2026-02-10","close":47850.0},{"date":"2026-02-11","close":46400.0},{"date":"2026-02-12","close":45400.0},{"date":"2026-02-13","close":43850.0},{"date":"2026-02-19","close":45450.0},{"date":"2026-02-20","close":44850.0},{"date":"2026-02-23","close":43800.0},{"date":"2026-02-24","close":43850.0},{"date":"2026-02-25","close":42450.0},{"date":"2026-02-26","close":44350.0},{"date":"2026-02-27","close":42600.0},{"date":"2026-03-03","close":42000.0},{"date":"2026-03-04","close":37000.0},{"date":"2026-03-05","close":42700.0},{"date":"2026-03-06","close":45050.0},{"date":"2026-03-09","close":40550.0},{"date":"2026-03-10","close":50900.0},{"date":"2026-03-11","close":59500.0},{"date":"2026-03-12","close":57700.0},{"date":"2026-03-13","close":55500.0},{"date":"2026-03-16","close":58800.0},{"date":"2026-03-17","close":55900.0},{"date":"2026-03-18","close":57600.0},{"date":"2026-03-19","close":60700.0},{"date":"2026-03-20","close":67500.0},{"date":"2026-03-23","close":60100.0},{"date":"2026-03-24","close":61100.0},{"date":"2026-03-25","close":66500.0},{"date":"2026-03-26","close":65300.0},{"date":"2026-03-27","close":69000.0},{"date":"2026-03-30","close":63000.0},{"date":"2026-03-31","close":58100.0},{"date":"2026-04-01","close":63600.0},{"date":"2026-04-02","close":58200.0},{"date":"2026-04-03","close":59200.0},{"date":"2026-04-06","close":55400.0},{"date":"2026-04-07","close":56000.0},{"date":"2026-04-08","close":55100.0},{"date":"2026-04-09","close":52900.0},{"date":"2026-04-10","close":56500.0},{"date":"2026-04-13","close":61800.0},{"date":"2026-04-14","close":63600.0},{"date":"2026-04-15","close":61300.0},{"date":"2026-04-16","close":59800.0},{"date":"2026-04-17","close":62700.0},{"date":"2026-04-20","close":61700.0},{"date":"2026-04-21","close":59900.0},{"date":"2026-04-22","close":60500.0},{"date":"2026-04-23","close":62300.0},{"date":"2026-04-24","close":63800.0},{"date":"2026-04-27","close":65200.0},{"date":"2026-04-28","close":63000.0},{"date":"2026-04-29","close":66400.0},{"date":"2026-04-30","close":67000.0},{"date":"2026-05-04","close":73200.0},{"date":"2026-05-06","close":74400.0},{"date":"2026-05-07","close":66500.0},{"date":"2026-05-08","close":66000.0},{"date":"2026-05-11","close":65800.0},{"date":"2026-05-12","close":60600.0},{"date":"2026-05-13","close":61600.0},{"date":"2026-05-14","close":62400.0},{"date":"2026-05-15","close":59300.0},{"date":"2026-05-18","close":57400.0},{"date":"2026-05-19","close":56200.0},{"date":"2026-05-20","close":58100.0},{"date":"2026-05-21","close":60100.0},{"date":"2026-05-22","close":61700.0},{"date":"2026-05-26","close":60400.0},{"date":"2026-05-27","close":54200.0},{"date":"2026-05-28","close":50700.0},{"date":"2026-05-29","close":46500.0},{"date":"2026-06-01","close":45000.0},{"date":"2026-06-02","close":46400.0},{"date":"2026-06-04","close":49550.0},{"date":"2026-06-05","close":47000.0},{"date":"2026-06-08","close":42500.0},{"date":"2026-06-09","close":51300.0},{"date":"2026-06-10","close":50800.0},{"date":"2026-06-11","close":57300.0},{"date":"2026-06-12","close":57100.0},{"date":"2026-06-15","close":56300.0},{"date":"2026-06-16","close":54600.0},{"date":"2026-06-17","close":52700.0},{"date":"2026-06-18","close":52000.0},{"date":"2026-06-19","close":48800.0},{"date":"2026-06-22","close":49100.0},{"date":"2026-06-23","close":44000.0},{"date":"2026-06-24","close":43400.0},{"date":"2026-06-25","close":43100.0},{"date":"2026-06-26","close":41650.0},{"date":"2026-06-29","close":44950.0},{"date":"2026-06-30","close":40550.0},{"date":"2026-07-01","close":44050.0},{"date":"2026-07-02","close":38800.0},{"date":"2026-07-03","close":38400.0},{"date":"2026-07-06","close":37350.0},{"date":"2026-07-07","close":37800.0},{"date":"2026-07-08","close":34450.0},{"date":"2026-07-09","close":36100.0},{"date":"2026-07-10","close":39950.0},{"date":"2026-07-13","close":38000.0},{"date":"2026-07-14","close":36200.0},{"date":"2026-07-15","close":39950.0},{"date":"2026-07-16","close":37750.0},{"date":"2026-07-20","close":35000.0},{"date":"2026-07-21","close":35600.0},{"date":"2026-07-22","close":35200.0},{"date":"2026-07-23","close":36000.0},{"date":"2026-07-24","close":33600.0},{"date":"2026-07-27","close":33900.0},{"date":"2026-07-28","close":30750.0},{"date":"2026-07-29","close":25750.0},{"date":"2026-07-30","close":24850.0},{"date":"2026-07-31","close":29250.0},{"date":"2026-08-03","close":30250.0},{"date":"2026-08-04","close":31050.0},{"date":"2026-08-05","close":32400.0},{"date":"2026-08-06","close":31400.0},{"date":"2026-08-07","close":30400.0},{"date":"2026-08-10","close":33100.0},{"date":"2026-08-11","close":34250.0},{"date":"2026-08-12","close":34700.0},{"date":"2026-08-13","close":38600.0},{"date":"2026-08-14","close":37350.0},{"date":"2026-08-18","close":38500.0},{"date":"2026-08-19","close":37950.0},{"date":"2026-08-20","close":40600.0},{"date":"2026-08-21","close":40800.0},{"date":"2026-08-24","close":42000.0},{"date":"2026-08-25","close":44700.0},{"date":"2026-08-26","close":46750.0},{"date":"2026-08-27","close":47550.0},{"date":"2026-08-28","close":47500.0},{"date":"2026-08-31","close":46250.0},{"date":"2026-09-01","close":44700.0},{"date":"2026-09-02","close":48500.0},{"date":"2026-09-03","close":50700.0},{"date":"2026-09-04","close":52700.0},{"date":"2026-09-07","close":52700.0},{"date":"2026-09-08","close":51800.0},{"date":"2026-09-09","close":53400.0},{"date":"2026-09-10","close":58900.0},{"date":"2026-09-11","close":55800.0},{"date":"2026-09-14","close":52900.0},{"date":"2026-09-15","close":54500.0},{"date":"2026-09-16","close":56400.0},{"date":"2026-09-17","close":58700.0},{"date":"2026-09-18","close":56600.0},{"date":"2026-09-21","close":58700.0},{"date":"2026-09-22","close":64500.0},{"date":"2026-09-23","close":64800.0},{"date":"2026-09-28","close":62900.0},{"date":"2026-09-29","close":63800.0},{"date":"2026-09-30","close":63300.0},{"date":"2026-10-01","close":73400.0},{"date":"2026-10-02","close":72600.0},{"date":"2026-10-06","close":69100.0},{"date":"2026-10-07","close":64500.0},{"date":"2026-10-08","close":63800.0},{"date":"2026-10-12","close":62100.0},{"date":"2026-10-13","close":63500.0},{"date":"2026-10-14","close":59100.0},{"date":"2026-10-15","close":52200.0},{"date":"2026-10-16","close":61600.0},{"date":"2026-10-19","close":65100.0},{"date":"2026-10-20","close":61300.0},{"date":"2026-10-21","close":63800.0},{"date":"2026-10-22","close":59700.0},{"date":"2026-10-23","close":63300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7230.0,"foreign_net":7158.0,"institution_net":72.0},{"date":"2026-10-21","retail_net":-9312.0,"foreign_net":-43514.0,"institution_net":52826.0},{"date":"2026-10-20","retail_net":-24328.0,"foreign_net":-31681.0,"institution_net":56009.0},{"date":"2026-10-19","retail_net":22992.0,"foreign_net":-120091.0,"institution_net":97099.0},{"date":"2026-10-16","retail_net":5489.0,"foreign_net":-94820.0,"institution_net":89331.0},{"date":"2026-10-15","retail_net":-26586.0,"foreign_net":-12271.0,"institution_net":38857.0},{"date":"2026-10-14","retail_net":3664.0,"foreign_net":-11387.0,"institution_net":7723.0},{"date":"2026-10-13","retail_net":-6600.0,"foreign_net":8011.0,"institution_net":-1411.0},{"date":"2026-10-12","retail_net":-5286.0,"foreign_net":25547.0,"institution_net":-20261.0},{"date":"2026-10-08","retail_net":7372.0,"foreign_net":24910.0,"institution_net":-32282.0},{"date":"2026-10-07","retail_net":26074.0,"foreign_net":63498.0,"institution_net":-89572.0},{"date":"2026-10-06","retail_net":44787.0,"foreign_net":-28404.0,"institution_net":-16383.0},{"date":"2026-10-02","retail_net":-21488.0,"foreign_net":20327.0,"institution_net":1161.0},{"date":"2026-10-01","retail_net":-110210.0,"foreign_net":40355.0,"institution_net":69855.0},{"date":"2026-09-30","retail_net":7376.0,"foreign_net":21499.0,"institution_net":-28875.0},{"date":"2026-09-29","retail_net":3383.0,"foreign_net":18250.0,"institution_net":-21633.0},{"date":"2026-09-28","retail_net":-10432.0,"foreign_net":8694.0,"institution_net":1738.0},{"date":"2026-09-23","retail_net":1662.0,"foreign_net":6875.0,"institution_net":-8537.0},{"date":"2026-09-22","retail_net":-71627.0,"foreign_net":71355.0,"institution_net":272.0},{"date":"2026-09-21","retail_net":75.0,"foreign_net":5747.0,"institution_net":-5822.0},{"date":"2026-09-18","retail_net":22024.0,"foreign_net":-7521.0,"institution_net":-14503.0},{"date":"2026-09-17","retail_net":-3796.0,"foreign_net":-29109.0,"institution_net":32905.0},{"date":"2026-09-16","retail_net":16754.0,"foreign_net":-17621.0,"institution_net":867.0},{"date":"2026-09-15","retail_net":11880.0,"foreign_net":5301.0,"institution_net":-17181.0},{"date":"2026-09-14","retail_net":-7216.0,"foreign_net":56792.0,"institution_net":-49576.0},{"date":"2026-09-11","retail_net":32126.0,"foreign_net":13187.0,"institution_net":-45313.0},{"date":"2026-09-10","retail_net":-119217.0,"foreign_net":46648.0,"institution_net":72569.0},{"date":"2026-09-09","retail_net":-2521.0,"foreign_net":-2166.0,"institution_net":4687.0},{"date":"2026-09-08","retail_net":-6497.0,"foreign_net":-12404.0,"institution_net":18901.0},{"date":"2026-09-07","retail_net":20494.0,"foreign_net":-40476.0,"institution_net":19982.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-7230.0,"foreign_net":7158.0,"institution_net":72.0},"d3":{"retail_net":-40870.0,"foreign_net":-68037.0,"institution_net":108907.0},"d7":{"retail_net":-35311.0,"foreign_net":-306606.0,"institution_net":341917.0},"d14":{"retail_net":-100662.0,"foreign_net":-152362.0,"institution_net":253024.0},"d30":{"retail_net":-206194.0,"foreign_net":-7311.0,"institution_net":213505.0}},"analysis":"최근 5일 외국인 순매수 -28.29만, 기관 순매수 29.53만. 30일 누적: 외국인 -7311.00, 기관 21.35만.","foreign_flow":-282948.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":295337.0},"insider_trades":[],"price_analysis":{"current":64500.0,"low_30d":51600.0,"support":54110.0,"high_30d":76700.0,"change_1d":8.0,"change_7d":-0.2,"change_30d":25.5,"resistance":74190.0,"position_in_range":51.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.98,"per":39.29,"quarter":"2024-Q2"},{"pbr":2.52,"per":32.59,"quarter":"2024-Q3"},{"pbr":2.33,"per":137.38,"quarter":"2024-Q4"},{"pbr":2.52,"per":93.38,"quarter":"2025-Q1"},{"pbr":3.78,"per":61.79,"quarter":"2025-Q2"},{"pbr":5.33,"per":51.65,"quarter":"2025-Q3"},{"pbr":3.77,"per":24.82,"quarter":"2025-Q4"},{"pbr":5.3,"per":37.9,"quarter":"2026-Q1"},{"pbr":3.04,"per":23.49,"quarter":"2026-Q2"},{"pbr":5.28,"per":37.36,"quarter":"현재"}],"timeline":[{"close":29350.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":18480.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16160.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":18110.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":28200.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":41950.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":36400.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":58100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":40550.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.62,"pbr_5y_low":2.33,"per_5y_avg":55.81,"per_5y_low":23.49,"current_pbr":5.28,"current_per":37.36,"pbr_5y_high":5.33,"per_5y_high":137.38,"pbr_5y_median":3.77,"per_5y_median":39.29,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":33.3,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.0%"},"momentum":{"grade":"C","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 37.65x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.99,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"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":35.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.32,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.98,"per":39.29,"close":29350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.52,"per":32.59,"close":18480.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.33,"per":137.38,"close":16160.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.52,"per":93.38,"close":18110.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.78,"per":61.79,"close":28200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.33,"per":51.65,"close":41950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.77,"per":24.82,"close":36400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.3,"per":37.9,"close":58100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.04,"per":23.49,"close":40550.0,"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":"37.6배"},{"label":"PBR","value":"5.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":481.61,"pbr":null,"per":null,"roa":0.029884882912661927,"roe":0.03938519940576833,"revenue":33608936549.0,"market_cap":null,"net_income":5946518104.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.35978966104358306,"total_assets":198980806496.0,"total_equity":150983572350.0,"profit_margin":0.17693264692651908,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6082265990.0,"operating_margin":0.1809716883226099},{"eps":278.94,"pbr":6.36,"per":38.06,"roa":0.020716232624828704,"roe":0.027780685889223455,"revenue":32316595812.0,"market_cap":716400000000.0,"net_income":3444085273.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.372975172172197,"total_assets":166250559905.0,"total_equity":123974090731.0,"profit_margin":0.10657326944446051,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3332925334.0,"operating_margin":0.10313355259907658},{"eps":589.02,"pbr":null,"per":null,"roa":0.05063296736254516,"roe":0.06660479570015455,"revenue":37449464085.0,"market_cap":null,"net_income":7272718773.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.34364615458288206,"total_assets":143636036990.0,"total_equity":109192118924.0,"profit_margin":0.194200877120509,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7333413860.0,"operating_margin":0.19582159689535647},{"eps":376.94,"pbr":null,"per":null,"roa":0.03140213707172689,"roe":0.05226847545109608,"revenue":27219872546.0,"market_cap":null,"net_income":4654158552.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.36025265766503417,"total_assets":148211522718.0,"total_equity":89043319359.0,"profit_margin":0.17098384807404013,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4826605353.0,"operating_margin":0.17731917535041056},{"eps":287.98,"pbr":null,"per":null,"roa":0.0255812036998977,"roe":0.042155523033270276,"revenue":25061510253.0,"market_cap":null,"net_income":3555763687.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.35988509311486305,"total_assets":138999076381.0,"total_equity":84348702878.0,"profit_margin":0.14188146089776674,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3920022407.0,"operating_margin":0.15641604865096875},{"eps":212.51,"pbr":null,"per":null,"roa":0.019936738020265406,"roe":0.032317792916494566,"revenue":22011566574.0,"market_cap":null,"net_income":2623887304.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.38838467358784,"total_assets":131610662754.0,"total_equity":81190176284.0,"profit_margin":0.11920493233313653,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2975569854.0,"operating_margin":0.13518210273660097},{"eps":-65.19,"pbr":null,"per":null,"roa":-0.006350255597647504,"roe":-0.010263186142123619,"revenue":20721203092.0,"market_cap":null,"net_income":-804887412.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.27955834052109,"total_assets":126748821307.0,"total_equity":78424711474.0,"profit_margin":-0.03884366213807099,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1198859838.0,"operating_margin":0.057856671385208},{"eps":21.11,"pbr":null,"per":null,"roa":0.00199495947125147,"roe":0.00314269270873391,"revenue":17250333357.0,"market_cap":null,"net_income":260611709.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3144473128572248,"total_assets":130635089462.0,"total_equity":82926246106.0,"profit_margin":0.015107633203751773,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":243051492.0,"operating_margin":0.014089669281745928},{"eps":25.5,"pbr":null,"per":null,"roa":0.002393524489355288,"roe":0.0037749299372349427,"revenue":18297487628.0,"market_cap":null,"net_income":314818716.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3367739082151547,"total_assets":131529348206.0,"total_equity":83397234183.0,"profit_margin":0.017205570644477114,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1609642963.0,"operating_margin":0.08797070918833798},{"eps":136.21,"pbr":null,"per":null,"roa":0.012764791825988981,"roe":0.01952490144207225,"revenue":17357664719.0,"market_cap":null,"net_income":1681797923.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.34101434062847913,"total_assets":131752867256.0,"total_equity":86136051851.0,"profit_margin":0.09689079436815454,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1339166942.0,"operating_margin":0.07715133133860598},{"eps":384.14,"pbr":null,"per":null,"roa":0.0518718605273906,"roe":0.0665869000968786,"revenue":24669196182.0,"market_cap":null,"net_income":4743099453.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3284975173578195,"total_assets":91438776338.0,"total_equity":71231720445.0,"profit_margin":0.19226809896873842,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3567383889.0,"operating_margin":0.14460884183988773},{"eps":201.17,"pbr":null,"per":null,"roa":0.027598727656548677,"roe":0.037431664761482394,"revenue":20972311718.0,"market_cap":null,"net_income":2483890187.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.34524315208349793,"total_assets":90000170222.0,"total_equity":66357994036.0,"profit_margin":0.11843664257899335,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2174362038.0,"operating_margin":0.10367774746232675}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":747.02,"per":39.29,"date":"2024-06","close":29350.0,"source":"reported"},{"eps":747.02,"per":31.19,"date":"2024-07","close":23300.0,"source":"reported"},{"eps":747.02,"per":25.8,"date":"2024-08","close":19270.0,"source":"reported"},{"eps":566.96,"per":32.59,"date":"2024-09","close":18480.0,"source":"reported"},{"eps":566.96,"per":27.71,"date":"2024-10","close":15710.0,"source":"reported"},{"eps":566.96,"per":26.14,"date":"2024-11","close":14820.0,"source":"reported"},{"eps":117.63,"per":137.38,"date":"2024-12","close":16160.0,"source":"reported"},{"eps":117.63,"per":130.92,"date":"2025-01","close":15400.0,"source":"reported"},{"eps":117.63,"per":137.8,"date":"2025-02","close":16210.0,"source":"reported"},{"eps":193.93,"per":93.38,"date":"2025-03","close":18110.0,"source":"reported"},{"eps":193.93,"per":85.13,"date":"2025-04","close":16510.0,"source":"reported"},{"eps":193.93,"per":125.56,"date":"2025-05","close":24350.0,"source":"reported"},{"eps":456.41,"per":61.79,"date":"2025-06","close":28200.0,"source":"reported"},{"eps":456.41,"per":72.3,"date":"2025-07","close":33000.0,"source":"reported"},{"eps":456.41,"per":82.93,"date":"2025-08","close":37850.0,"source":"reported"},{"eps":812.24,"per":51.65,"date":"2025-09","close":41950.0,"source":"reported"},{"eps":812.24,"per":50.17,"date":"2025-10","close":40750.0,"source":"reported"},{"eps":812.24,"per":56.39,"date":"2025-11","close":45800.0,"source":"reported"},{"eps":1466.45,"per":24.82,"date":"2025-12","close":36400.0,"source":"reported"},{"eps":1466.45,"per":26.39,"date":"2026-01","close":38700.0,"source":"reported"},{"eps":1466.45,"per":29.05,"date":"2026-02","close":42600.0,"source":"reported"},{"eps":1532.88,"per":37.9,"date":"2026-03","close":58100.0,"source":"reported"},{"eps":1532.88,"per":43.71,"date":"2026-04","close":67000.0,"source":"reported"},{"eps":1532.88,"per":30.34,"date":"2026-05","close":46500.0,"source":"reported"},{"eps":1726.51,"per":23.49,"date":"2026-06","close":40550.0,"source":"reported"},{"eps":1726.51,"per":16.94,"date":"2026-07","close":29250.0,"source":"reported"},{"eps":1726.51,"per":26.79,"date":"2026-08","close":46250.0,"source":"reported"},{"eps":1726.51,"per":36.66,"date":"2026-09","close":63300.0,"source":"reported"},{"eps":1726.51,"per":36.66,"date":"2026-10","close":63300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":55.2,"std":36.68,"count":29,"current":36.66,"lower_1sd":18.52,"upper_1sd":91.88},"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":"티에프이","phase":"above-fold","symbol_resolved":true}