{"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":"2026-10-23T09:55:40.029135+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.8,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":8.8,"direction":"higher_better","percentile":61}],"summary":"매출 +18.8%","percentile":65},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.5,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.9,"direction":"higher_better","percentile":54}],"summary":"RSI 32","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.45x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.58,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.11,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":81.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.6x, 순차입금비율 -0.1x","percentile":78}},"signals":[],"summary":"퓨릿(445180)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1363.47억. 현재가 7,930원, 전일 대비 -0.4%, 30일 +1.9%. PER 7.5배 / ROE 4.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3139.00, 기관 순매수 2087.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.75,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.75%","value_pct":1.75},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.11,"direction":"lower_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.7518},"catalysts":["전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":-14.885032540209068,"grade":"D","trend":"하락","atr_14":691.4285714285714,"rsi_14":32.450331125827816,"sma_20":9004.0,"sma_60":8273.833333333334,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.5로 약세 구간입니다. MACD(-14.89)가 시그널선(158.55)을 하회합니다(데드크로스). SMA20 9004, SMA60 8274 — 혼조세입니다. 볼린저밴드 7594~10414 (현재 위치 12%).","bb_lower":7594.285135213508,"bb_upper":10413.714864786492,"macd_signal":158.54547092765856},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":6200,"high":6460,"low":6132,"close":6354,"volume":62835,"rsi_14":34.83,"sma_20":6968.0,"sma_60":7677.0,"sma_120":9235.58},{"date":"2024-10-24","open":6296,"high":6345,"low":6094,"close":6171,"volume":66991,"rsi_14":33.16,"sma_20":6930.0,"sma_60":7626.5,"sma_120":9185.5},{"date":"2024-10-25","open":6171,"high":6267,"low":5949,"close":5969,"volume":51513,"rsi_14":30.54,"sma_20":6879.5,"sma_60":7573.0,"sma_120":9134.83},{"date":"2024-10-28","open":5969,"high":6393,"low":5949,"close":6325,"volume":60627,"rsi_14":38.96,"sma_20":6848.0,"sma_60":7530.17,"sma_120":9086.75},{"date":"2024-10-29","open":6325,"high":6325,"low":6132,"close":6287,"volume":29934,"rsi_14":40.54,"sma_20":6805.5,"sma_60":7482.17,"sma_120":9035.58},{"date":"2024-10-30","open":6287,"high":6335,"low":6171,"close":6200,"volume":27129,"rsi_14":41.28,"sma_20":6758.0,"sma_60":7431.83,"sma_120":8984.58},{"date":"2024-10-31","open":6200,"high":6402,"low":6094,"close":6383,"volume":22791,"rsi_14":43.86,"sma_20":6732.5,"sma_60":7382.5,"sma_120":8936.5},{"date":"2024-11-01","open":6364,"high":6364,"low":5911,"close":6065,"volume":53055,"rsi_14":35.34,"sma_20":6695.5,"sma_60":7326.33,"sma_120":8886.17},{"date":"2024-11-04","open":6171,"high":6316,"low":6036,"close":6229,"volume":38982,"rsi_14":39.25,"sma_20":6669.5,"sma_60":7271.83,"sma_120":8836.42},{"date":"2024-11-05","open":6161,"high":6393,"low":6161,"close":6277,"volume":16121,"rsi_14":43.08,"sma_20":6641.5,"sma_60":7227.5,"sma_120":8788.92},{"date":"2024-11-06","open":6364,"high":6412,"low":6113,"close":6200,"volume":23562,"rsi_14":40.16,"sma_20":6616.0,"sma_60":7213.0,"sma_120":8740.83},{"date":"2024-11-07","open":6267,"high":6287,"low":6075,"close":6104,"volume":30698,"rsi_14":43.59,"sma_20":6592.0,"sma_60":7191.5,"sma_120":8695.75},{"date":"2024-11-08","open":6132,"high":6364,"low":6094,"close":6171,"volume":23644,"rsi_14":43.35,"sma_20":6567.0,"sma_60":7167.67,"sma_120":8652.42},{"date":"2024-11-11","open":6267,"high":6267,"low":5650,"close":5959,"volume":85833,"rsi_14":44.49,"sma_20":6525.0,"sma_60":7140.17,"sma_120":8607.08},{"date":"2024-11-12","open":5949,"high":5949,"low":5535,"close":5554,"volume":96290,"rsi_14":33.6,"sma_20":6461.5,"sma_60":7101.33,"sma_120":8556.92},{"date":"2024-11-13","open":5409,"high":5554,"low":5303,"close":5332,"volume":53834,"rsi_14":33.07,"sma_20":6395.0,"sma_60":7051.33,"sma_120":8506.33},{"date":"2024-11-14","open":5332,"high":5496,"low":5236,"close":5303,"volume":58262,"rsi_14":35.56,"sma_20":6323.5,"sma_60":7002.0,"sma_120":8457.67},{"date":"2024-11-15","open":5265,"high":5612,"low":5265,"close":5515,"volume":44241,"rsi_14":31.25,"sma_20":6278.0,"sma_60":6955.17,"sma_120":8411.17},{"date":"2024-11-18","open":5400,"high":5641,"low":5400,"close":5448,"volume":26008,"rsi_14":30.84,"sma_20":6225.0,"sma_60":6906.83,"sma_120":8364.25},{"date":"2024-11-19","open":5496,"high":5554,"low":5294,"close":5400,"volume":63839,"rsi_14":31.39,"sma_20":6183.5,"sma_60":6862.0,"sma_120":8318.42},{"date":"2024-11-20","open":5438,"high":5438,"low":5284,"close":5351,"volume":33539,"rsi_14":24.4,"sma_20":6131.5,"sma_60":6813.17,"sma_120":8275.33},{"date":"2024-11-21","open":5351,"high":5419,"low":5284,"close":5351,"volume":34463,"rsi_14":28.98,"sma_20":6089.0,"sma_60":6767.17,"sma_120":8231.42},{"date":"2024-11-22","open":5371,"high":5564,"low":5371,"close":5467,"volume":31714,"rsi_14":26.9,"sma_20":6063.0,"sma_60":6725.83,"sma_120":8189.92},{"date":"2024-11-25","open":5467,"high":5689,"low":5467,"close":5679,"volume":18799,"rsi_14":33.51,"sma_20":6029.5,"sma_60":6689.17,"sma_120":8145.92},{"date":"2024-11-26","open":5727,"high":5766,"low":5602,"close":5727,"volume":22357,"rsi_14":36.76,"sma_20":6000.5,"sma_60":6656.5,"sma_120":8103.83},{"date":"2024-11-27","open":5747,"high":5747,"low":5592,"close":5631,"volume":24378,"rsi_14":36.76,"sma_20":5971.0,"sma_60":6622.0,"sma_120":8058.5},{"date":"2024-11-28","open":5612,"high":5679,"low":5515,"close":5583,"volume":19575,"rsi_14":33.33,"sma_20":5929.5,"sma_60":6587.17,"sma_120":8012.92},{"date":"2024-11-29","open":5592,"high":5592,"low":5371,"close":5438,"volume":20732,"rsi_14":34.66,"sma_20":5897.0,"sma_60":6554.0,"sma_120":7969.08},{"date":"2024-12-02","open":5409,"high":5544,"low":5284,"close":5313,"volume":41645,"rsi_14":41.5,"sma_20":5849.5,"sma_60":6513.0,"sma_120":7922.25},{"date":"2024-12-03","open":5313,"high":5544,"low":5313,"close":5458,"volume":22745,"rsi_14":54.68,"sma_20":5807.0,"sma_60":6477.0,"sma_120":7877.08},{"date":"2024-12-04","open":5303,"high":5554,"low":5255,"close":5303,"volume":53474,"rsi_14":50.0,"sma_20":5760.5,"sma_60":6442.5,"sma_120":7831.42},{"date":"2024-12-05","open":5448,"high":5448,"low":5130,"close":5149,"volume":37343,"rsi_14":36.99,"sma_20":5711.0,"sma_60":6416.0,"sma_120":7785.5},{"date":"2024-12-06","open":5149,"high":5236,"low":4802,"close":4975,"volume":70209,"rsi_14":34.39,"sma_20":5649.0,"sma_60":6389.33,"sma_120":7738.08},{"date":"2024-12-09","open":4725,"high":4850,"low":4484,"close":4484,"volume":106796,"rsi_14":26.6,"sma_20":5572.5,"sma_60":6354.67,"sma_120":7685.83},{"date":"2024-12-10","open":4445,"high":4797,"low":4445,"close":4797,"volume":85440,"rsi_14":37.53,"sma_20":5533.25,"sma_60":6325.08,"sma_120":7637.21},{"date":"2024-12-11","open":4889,"high":4995,"low":4595,"close":4966,"volume":45551,"rsi_14":41.94,"sma_20":5514.25,"sma_60":6302.08,"sma_120":7591.46},{"date":"2024-12-12","open":5024,"high":5053,"low":4787,"close":4937,"volume":37062,"rsi_14":38.49,"sma_20":5495.25,"sma_60":6278.58,"sma_120":7547.21},{"date":"2024-12-13","open":4937,"high":5130,"low":4879,"close":5062,"volume":34152,"rsi_14":36.09,"sma_20":5471.75,"sma_60":6253.58,"sma_120":7503.29},{"date":"2024-12-16","open":5178,"high":5284,"low":5110,"close":5236,"volume":35231,"rsi_14":39.51,"sma_20":5460.75,"sma_60":6226.58,"sma_120":7460.12},{"date":"2024-12-17","open":5236,"high":5284,"low":5188,"close":5265,"volume":22398,"rsi_14":41.95,"sma_20":5453.75,"sma_60":6204.92,"sma_120":7418.71},{"date":"2024-12-18","open":5294,"high":5670,"low":5274,"close":5602,"volume":92152,"rsi_14":50.38,"sma_20":5466.75,"sma_60":6188.75,"sma_120":7383.62},{"date":"2024-12-19","open":5621,"high":5795,"low":5515,"close":5641,"volume":108172,"rsi_14":54.12,"sma_20":5481.75,"sma_60":6166.92,"sma_120":7347.38},{"date":"2024-12-20","open":5650,"high":5708,"low":5274,"close":5274,"volume":67395,"rsi_14":49.29,"sma_20":5471.75,"sma_60":6138.08,"sma_120":7309.12},{"date":"2024-12-23","open":5226,"high":5467,"low":5178,"close":5400,"volume":26007,"rsi_14":48.92,"sma_20":5457.25,"sma_60":6111.58,"sma_120":7273.71},{"date":"2024-12-24","open":5400,"high":5496,"low":5188,"close":5274,"volume":29684,"rsi_14":49.45,"sma_20":5433.75,"sma_60":6079.92,"sma_120":7237.62},{"date":"2024-12-26","open":5245,"high":5265,"low":5091,"close":5120,"volume":29555,"rsi_14":49.45,"sma_20":5407.25,"sma_60":6045.42,"sma_120":7199.38},{"date":"2024-12-27","open":5209,"high":5377,"low":5051,"close":5199,"volume":21000,"rsi_14":52.11,"sma_20":5381.25,"sma_60":6014.42,"sma_120":7163.88},{"date":"2024-12-30","open":5199,"high":5327,"low":5130,"close":5219,"volume":14840,"rsi_14":65.09,"sma_20":5363.75,"sma_60":5985.42,"sma_120":7130.38},{"date":"2025-01-02","open":5229,"high":5357,"low":5179,"close":5357,"volume":29351,"rsi_14":61.76,"sma_20":5359.75,"sma_60":5959.58,"sma_120":7097.12},{"date":"2025-01-03","open":5347,"high":5712,"low":5347,"close":5653,"volume":46246,"rsi_14":64.08,"sma_20":5363.25,"sma_60":5937.25,"sma_120":7065.71},{"date":"2025-01-06","open":5672,"high":5860,"low":5663,"close":5850,"volume":30832,"rsi_14":68.16,"sma_20":5384.75,"sma_60":5920.42,"sma_120":7035.12},{"date":"2025-01-07","open":5870,"high":5890,"low":5722,"close":5761,"volume":28214,"rsi_14":63.47,"sma_20":5409.75,"sma_60":5904.25,"sma_120":7003.29},{"date":"2025-01-08","open":5682,"high":5870,"low":5682,"close":5860,"volume":48630,"rsi_14":62.09,"sma_20":5448.75,"sma_60":5888.25,"sma_120":6971.71},{"date":"2025-01-09","open":6018,"high":6363,"low":5959,"close":6067,"volume":187405,"rsi_14":65.07,"sma_20":5523.75,"sma_60":5873.75,"sma_120":6942.38},{"date":"2025-01-10","open":6116,"high":6116,"low":5949,"close":5988,"volume":38002,"rsi_14":56.44,"sma_20":5578.5,"sma_60":5857.75,"sma_120":6910.62},{"date":"2025-01-13","open":5988,"high":6018,"low":5880,"close":5959,"volume":37805,"rsi_14":54.73,"sma_20":5623.0,"sma_60":5844.08,"sma_120":6877.96},{"date":"2025-01-14","open":5949,"high":6028,"low":5860,"close":6008,"volume":27236,"rsi_14":68.45,"sma_20":5671.5,"sma_60":5830.08,"sma_120":6845.29},{"date":"2025-01-15","open":6037,"high":6077,"low":5791,"close":5860,"volume":44206,"rsi_14":60.0,"sma_20":5706.0,"sma_60":5818.58,"sma_120":6814.79},{"date":"2025-01-16","open":5919,"high":6037,"low":5890,"close":5919,"volume":28392,"rsi_14":66.26,"sma_20":5734.5,"sma_60":5806.75,"sma_120":6787.54},{"date":"2025-01-17","open":5959,"high":5978,"low":5840,"close":5949,"volume":17853,"rsi_14":74.0,"sma_20":5763.0,"sma_60":5800.08,"sma_120":6760.62},{"date":"2025-01-20","open":6037,"high":6600,"low":6037,"close":6225,"volume":266787,"rsi_14":79.89,"sma_20":5788.0,"sma_60":5795.42,"sma_120":6736.21},{"date":"2025-01-21","open":6353,"high":6353,"low":6047,"close":6146,"volume":45324,"rsi_14":76.11,"sma_20":5807.0,"sma_60":5792.58,"sma_120":6709.54},{"date":"2025-01-22","open":6146,"high":6146,"low":5988,"close":6077,"volume":33842,"rsi_14":71.1,"sma_20":5841.5,"sma_60":5792.08,"sma_120":6682.54},{"date":"2025-01-23","open":6077,"high":6077,"low":5870,"close":5880,"volume":35744,"rsi_14":57.06,"sma_20":5859.5,"sma_60":5782.08,"sma_120":6656.12},{"date":"2025-01-24","open":5840,"high":6008,"low":5830,"close":5959,"volume":20669,"rsi_14":53.64,"sma_20":5888.0,"sma_60":5774.08,"sma_120":6628.12},{"date":"2025-01-31","open":5899,"high":5899,"low":5702,"close":5791,"volume":27014,"rsi_14":50.94,"sma_20":5916.0,"sma_60":5764.75,"sma_120":6598.29},{"date":"2025-02-03","open":5702,"high":5712,"low":5446,"close":5455,"volume":42405,"rsi_14":38.8,"sma_20":5929.0,"sma_60":5746.58,"sma_120":6564.54},{"date":"2025-02-04","open":5455,"high":5653,"low":5455,"close":5594,"volume":30273,"rsi_14":36.36,"sma_20":5948.0,"sma_60":5736.25,"sma_120":6531.29},{"date":"2025-02-05","open":5643,"high":5791,"low":5643,"close":5791,"volume":15840,"rsi_14":44.68,"sma_20":5970.0,"sma_60":5726.42,"sma_120":6499.12},{"date":"2025-02-06","open":5791,"high":5850,"low":5742,"close":5850,"volume":18740,"rsi_14":47.12,"sma_20":5980.0,"sma_60":5716.75,"sma_120":6472.12},{"date":"2025-02-07","open":5850,"high":6146,"low":5761,"close":6028,"volume":86425,"rsi_14":50.49,"sma_20":5989.0,"sma_60":5711.42,"sma_120":6462.21},{"date":"2025-02-10","open":6018,"high":6304,"low":5890,"close":6245,"volume":63944,"rsi_14":59.24,"sma_20":6013.5,"sma_60":5711.42,"sma_120":6451.46},{"date":"2025-02-11","open":6314,"high":6314,"low":6116,"close":6166,"volume":31581,"rsi_14":55.87,"sma_20":6029.0,"sma_60":5708.92,"sma_120":6438.29},{"date":"2025-02-12","open":6166,"high":6205,"low":6097,"close":6185,"volume":21093,"rsi_14":55.66,"sma_20":6035.0,"sma_60":5710.42,"sma_120":6425.29},{"date":"2025-02-13","open":6264,"high":6284,"low":6146,"close":6264,"volume":28731,"rsi_14":51.04,"sma_20":6049.0,"sma_60":5720.25,"sma_120":6410.79},{"date":"2025-02-14","open":6264,"high":6501,"low":6225,"close":6412,"volume":70157,"rsi_14":56.78,"sma_20":6072.0,"sma_60":5736.42,"sma_120":6393.88},{"date":"2025-02-17","open":6491,"high":6649,"low":6432,"close":6452,"volume":101000,"rsi_14":59.69,"sma_20":6094.5,"sma_60":5753.75,"sma_120":6377.88},{"date":"2025-02-18","open":6521,"high":6521,"low":6402,"close":6462,"volume":28013,"rsi_14":66.67,"sma_20":6125.0,"sma_60":5767.58,"sma_120":6361.38},{"date":"2025-02-19","open":6541,"high":6807,"low":6511,"close":6659,"volume":104007,"rsi_14":68.78,"sma_20":6162.5,"sma_60":5785.92,"sma_120":6346.38},{"date":"2025-02-20","open":6649,"high":6649,"low":6353,"close":6353,"volume":56054,"rsi_14":64.04,"sma_20":6183.0,"sma_60":5799.92,"sma_120":6330.96},{"date":"2025-02-21","open":6432,"high":6560,"low":6314,"close":6550,"volume":44109,"rsi_14":79.37,"sma_20":6199.5,"sma_60":5818.08,"sma_120":6315.62},{"date":"2025-02-24","open":6422,"high":6531,"low":6294,"close":6452,"volume":29736,"rsi_14":73.51,"sma_20":6215.0,"sma_60":5834.58,"sma_120":6300.88},{"date":"2025-02-25","open":6442,"high":6531,"low":6255,"close":6432,"volume":30986,"rsi_14":69.46,"sma_20":6233.0,"sma_60":5848.75,"sma_120":6287.29},{"date":"2025-02-26","open":6432,"high":6511,"low":6343,"close":6442,"volume":22315,"rsi_14":68.52,"sma_20":6261.5,"sma_60":5859.42,"sma_120":6274.29},{"date":"2025-02-27","open":6481,"high":6639,"low":6383,"close":6442,"volume":31185,"rsi_14":64.58,"sma_20":6286.0,"sma_60":5869.25,"sma_120":6262.88},{"date":"2025-02-28","open":6353,"high":6353,"low":6037,"close":6107,"volume":47323,"rsi_14":45.51,"sma_20":6302.0,"sma_60":5875.08,"sma_120":6248.54},{"date":"2025-03-04","open":5998,"high":6136,"low":5939,"close":5998,"volume":29681,"rsi_14":44.65,"sma_20":6329.5,"sma_60":5879.92,"sma_120":6233.54},{"date":"2025-03-05","open":5998,"high":6116,"low":5988,"close":6047,"volume":14918,"rsi_14":45.68,"sma_20":6352.5,"sma_60":5888.08,"sma_120":6221.04},{"date":"2025-03-06","open":6047,"high":6136,"low":5870,"close":5949,"volume":19623,"rsi_14":40.24,"sma_20":6360.5,"sma_60":5896.75,"sma_120":6204.88},{"date":"2025-03-07","open":5919,"high":6042,"low":5860,"close":5949,"volume":19113,"rsi_14":34.23,"sma_20":6365.5,"sma_60":5902.92,"sma_120":6189.96},{"date":"2025-03-10","open":5959,"high":6037,"low":5850,"close":5919,"volume":13450,"rsi_14":31.76,"sma_20":6360.0,"sma_60":5911.25,"sma_120":6176.88},{"date":"2025-03-11","open":5771,"high":5860,"low":5643,"close":5820,"volume":25920,"rsi_14":29.3,"sma_20":6338.5,"sma_60":5920.58,"sma_120":6168.29},{"date":"2025-03-12","open":5850,"high":6107,"low":5850,"close":6067,"volume":22161,"rsi_14":31.48,"sma_20":6333.5,"sma_60":5937.08,"sma_120":6163.21},{"date":"2025-03-13","open":6077,"high":6156,"low":5909,"close":5929,"volume":18452,"rsi_14":35.17,"sma_20":6320.5,"sma_60":5959.75,"sma_120":6157.21},{"date":"2025-03-14","open":6028,"high":6373,"low":6028,"close":6264,"volume":103180,"rsi_14":40.88,"sma_20":6320.5,"sma_60":5982.67,"sma_120":6153.88},{"date":"2025-03-17","open":6669,"high":6669,"low":6363,"close":6452,"volume":136462,"rsi_14":50.0,"sma_20":6322.5,"sma_60":6005.83,"sma_120":6153.96},{"date":"2025-03-18","open":6452,"high":6481,"low":6353,"close":6442,"volume":28123,"rsi_14":50.3,"sma_20":6322.0,"sma_60":6029.33,"sma_120":6153.96},{"date":"2025-03-19","open":6422,"high":6550,"low":6383,"close":6452,"volume":46124,"rsi_14":50.3,"sma_20":6321.5,"sma_60":6050.83,"sma_120":6152.21},{"date":"2025-03-20","open":6550,"high":6550,"low":6402,"close":6412,"volume":34645,"rsi_14":49.12,"sma_20":6309.0,"sma_60":6068.67,"sma_120":6147.62},{"date":"2025-03-21","open":6314,"high":6501,"low":6314,"close":6383,"volume":35596,"rsi_14":60.0,"sma_20":6310.5,"sma_60":6085.5,"sma_120":6145.21},{"date":"2025-03-24","open":6343,"high":6511,"low":6294,"close":6363,"volume":24881,"rsi_14":64.12,"sma_20":6301.0,"sma_60":6096.17,"sma_120":6142.46},{"date":"2025-03-25","open":6462,"high":6462,"low":6166,"close":6343,"volume":55752,"rsi_14":61.72,"sma_20":6295.5,"sma_60":6105.83,"sma_120":6136.38},{"date":"2025-03-26","open":6294,"high":6383,"low":6185,"close":6343,"volume":14752,"rsi_14":66.95,"sma_20":6291.0,"sma_60":6121.83,"sma_120":6129.96},{"date":"2025-03-27","open":6215,"high":6393,"low":6185,"close":6264,"volume":27909,"rsi_14":62.7,"sma_20":6282.0,"sma_60":6134.33,"sma_120":6122.96},{"date":"2025-03-28","open":6255,"high":6255,"low":6028,"close":6205,"volume":35985,"rsi_14":61.24,"sma_20":6270.0,"sma_60":6148.0,"sma_120":6113.96},{"date":"2025-03-31","open":6028,"high":6097,"low":5840,"close":5919,"volume":27318,"rsi_14":53.38,"sma_20":6260.5,"sma_60":6159.5,"sma_120":6102.46},{"date":"2025-04-01","open":5909,"high":6077,"low":5890,"close":5998,"volume":23698,"rsi_14":47.33,"sma_20":6260.5,"sma_60":6173.0,"sma_120":6093.71},{"date":"2025-04-02","open":5978,"high":6057,"low":5663,"close":5840,"volume":81161,"rsi_14":46.62,"sma_20":6250.0,"sma_60":6183.5,"sma_120":6084.46},{"date":"2025-04-03","open":5702,"high":5801,"low":5594,"close":5712,"volume":27621,"rsi_14":25.0,"sma_20":6238.0,"sma_60":6189.5,"sma_120":6074.54},{"date":"2025-04-04","open":5574,"high":5742,"low":5426,"close":5574,"volume":35444,"rsi_14":8.41,"sma_20":6219.0,"sma_60":6188.17,"sma_120":6062.71},{"date":"2025-04-07","open":5278,"high":5327,"low":5110,"close":5159,"volume":44165,"rsi_14":6.08,"sma_20":6180.5,"sma_60":6176.5,"sma_120":6048.46},{"date":"2025-04-08","open":5189,"high":5307,"low":4933,"close":5002,"volume":43304,"rsi_14":4.91,"sma_20":6139.0,"sma_60":6163.67,"sma_120":6033.96},{"date":"2025-04-09","open":5002,"high":5031,"low":4780,"close":4962,"volume":77305,"rsi_14":4.91,"sma_20":6083.0,"sma_60":6148.5,"sma_120":6018.38},{"date":"2025-04-10","open":5416,"high":5416,"low":5012,"close":5258,"volume":41994,"rsi_14":20.0,"sma_20":6049.0,"sma_60":6134.83,"sma_120":6004.29},{"date":"2025-04-11","open":5130,"high":5317,"low":5130,"close":5278,"volume":58024,"rsi_14":21.05,"sma_20":5999.0,"sma_60":6122.83,"sma_120":5990.29},{"date":"2025-04-14","open":5337,"high":5465,"low":5327,"close":5406,"volume":23332,"rsi_14":26.37,"sma_20":5946.0,"sma_60":6113.5,"sma_120":5978.79},{"date":"2025-04-15","open":5416,"high":5623,"low":5406,"close":5613,"volume":47775,"rsi_14":33.33,"sma_20":5904.0,"sma_60":6106.83,"sma_120":5968.46},{"date":"2025-04-16","open":5603,"high":5603,"low":5377,"close":5377,"volume":49333,"rsi_14":31.09,"sma_20":5849.5,"sma_60":6098.67,"sma_120":5958.62},{"date":"2025-04-17","open":5327,"high":5544,"low":5327,"close":5475,"volume":27285,"rsi_14":34.71,"sma_20":5802.0,"sma_60":6091.17,"sma_120":5948.96},{"date":"2025-04-18","open":5436,"high":5505,"low":5377,"close":5475,"volume":9781,"rsi_14":39.44,"sma_20":5756.0,"sma_60":6083.17,"sma_120":5941.62},{"date":"2025-04-21","open":5534,"high":5544,"low":5367,"close":5505,"volume":12533,"rsi_14":37.98,"sma_20":5712.5,"sma_60":6071.0,"sma_120":5933.21},{"date":"2025-04-22","open":5505,"high":5544,"low":5446,"close":5515,"volume":26800,"rsi_14":41.45,"sma_20":5670.5,"sma_60":6060.33,"sma_120":5926.46},{"date":"2025-04-23","open":5594,"high":5742,"low":5554,"close":5742,"volume":56868,"rsi_14":50.74,"sma_20":5640.0,"sma_60":6054.67,"sma_120":5923.38},{"date":"2025-04-24","open":5771,"high":5830,"low":5663,"close":5722,"volume":29061,"rsi_14":53.93,"sma_20":5612.5,"sma_60":6052.0,"sma_120":5917.04},{"date":"2025-04-25","open":5761,"high":5820,"low":5722,"close":5761,"volume":10644,"rsi_14":69.93,"sma_20":5590.0,"sma_60":6048.67,"sma_120":5911.38},{"date":"2025-04-28","open":5771,"high":5771,"low":5613,"close":5672,"volume":37404,"rsi_14":73.29,"sma_20":5577.5,"sma_60":6046.67,"sma_120":5905.71},{"date":"2025-04-29","open":5692,"high":5742,"low":5633,"close":5692,"volume":15506,"rsi_14":75.69,"sma_20":5562.0,"sma_60":6050.67,"sma_120":5898.62},{"date":"2025-04-30","open":5663,"high":5692,"low":5564,"close":5594,"volume":17184,"rsi_14":63.71,"sma_20":5549.5,"sma_60":6050.67,"sma_120":5893.46},{"date":"2025-05-02","open":5594,"high":5682,"low":5544,"close":5613,"volume":7256,"rsi_14":63.71,"sma_20":5544.5,"sma_60":6047.67,"sma_120":5887.04},{"date":"2025-05-07","open":5623,"high":5633,"low":5544,"close":5623,"volume":7193,"rsi_14":59.82,"sma_20":5547.0,"sma_60":6043.83,"sma_120":5880.29},{"date":"2025-05-08","open":5633,"high":5732,"low":5564,"close":5682,"volume":16689,"rsi_14":53.61,"sma_20":5573.5,"sma_60":6038.0,"sma_120":5874.71},{"date":"2025-05-09","open":5682,"high":5682,"low":5505,"close":5603,"volume":17506,"rsi_14":64.2,"sma_20":5604.0,"sma_60":6027.17,"sma_120":5869.29},{"date":"2025-05-12","open":5633,"high":5761,"low":5603,"close":5751,"volume":32618,"rsi_14":66.28,"sma_20":5644.0,"sma_60":6020.17,"sma_120":5864.54},{"date":"2025-05-13","open":5820,"high":5880,"low":5722,"close":5801,"volume":37114,"rsi_14":68.13,"sma_20":5671.5,"sma_60":6013.67,"sma_120":5862.04},{"date":"2025-05-14","open":5811,"high":5890,"low":5791,"close":5860,"volume":40257,"rsi_14":69.15,"sma_20":5701.0,"sma_60":6006.83,"sma_120":5863.54},{"date":"2025-05-15","open":5870,"high":5890,"low":5722,"close":5791,"volume":17235,"rsi_14":64.0,"sma_20":5720.5,"sma_60":5996.33,"sma_120":5866.38},{"date":"2025-05-16","open":5791,"high":5801,"low":5564,"close":5613,"volume":69859,"rsi_14":43.16,"sma_20":5720.5,"sma_60":5982.17,"sma_120":5867.96},{"date":"2025-05-19","open":5554,"high":5584,"low":5416,"close":5436,"volume":25505,"rsi_14":36.94,"sma_20":5723.5,"sma_60":5964.83,"sma_120":5866.21},{"date":"2025-05-20","open":5465,"high":5515,"low":5396,"close":5455,"volume":18180,"rsi_14":35.78,"sma_20":5722.5,"sma_60":5944.5,"sma_120":5865.21},{"date":"2025-05-21","open":5426,"high":5554,"low":5416,"close":5495,"volume":13992,"rsi_14":41.35,"sma_20":5723.5,"sma_60":5930.0,"sma_120":5864.96},{"date":"2025-05-22","open":5426,"high":5426,"low":5199,"close":5288,"volume":35112,"rsi_14":33.33,"sma_20":5712.5,"sma_60":5908.67,"sma_120":5863.38},{"date":"2025-05-23","open":5298,"high":5317,"low":5169,"close":5219,"volume":24568,"rsi_14":34.17,"sma_20":5697.5,"sma_60":5887.83,"sma_120":5861.21},{"date":"2025-05-26","open":5307,"high":5377,"low":5229,"close":5377,"volume":22930,"rsi_14":41.04,"sma_20":5679.0,"sma_60":5870.0,"sma_120":5859.38},{"date":"2025-05-27","open":5317,"high":5396,"low":5278,"close":5386,"volume":9473,"rsi_14":41.04,"sma_20":5662.0,"sma_60":5852.17,"sma_120":5855.79},{"date":"2025-05-28","open":5396,"high":5603,"low":5396,"close":5495,"volume":31216,"rsi_14":43.17,"sma_20":5648.5,"sma_60":5836.17,"sma_120":5852.71},{"date":"2025-05-29","open":5505,"high":5623,"low":5495,"close":5594,"volume":14159,"rsi_14":49.65,"sma_20":5644.5,"sma_60":5827.5,"sma_120":5851.29},{"date":"2025-05-30","open":5594,"high":5623,"low":5495,"close":5574,"volume":8305,"rsi_14":42.97,"sma_20":5638.5,"sma_60":5820.33,"sma_120":5850.12},{"date":"2025-06-02","open":5544,"high":5613,"low":5524,"close":5534,"volume":9683,"rsi_14":39.37,"sma_20":5635.5,"sma_60":5811.67,"sma_120":5849.88},{"date":"2025-06-04","open":5475,"high":5672,"low":5475,"close":5663,"volume":31670,"rsi_14":42.54,"sma_20":5638.0,"sma_60":5806.83,"sma_120":5851.79},{"date":"2025-06-05","open":5663,"high":5781,"low":5643,"close":5761,"volume":22275,"rsi_14":48.91,"sma_20":5645.0,"sma_60":5803.67,"sma_120":5853.29},{"date":"2025-06-09","open":5811,"high":5939,"low":5781,"close":5840,"volume":28632,"rsi_14":59.06,"sma_20":5653.0,"sma_60":5802.33,"sma_120":5856.79},{"date":"2025-06-10","open":5840,"high":5919,"low":5791,"close":5830,"volume":15903,"rsi_14":68.18,"sma_20":5664.5,"sma_60":5802.5,"sma_120":5861.54},{"date":"2025-06-11","open":5919,"high":5988,"low":5850,"close":5939,"volume":46594,"rsi_14":70.59,"sma_20":5674.0,"sma_60":5800.33,"sma_120":5868.71},{"date":"2025-06-12","open":5939,"high":6057,"low":5909,"close":5998,"volume":31376,"rsi_14":71.07,"sma_20":5684.0,"sma_60":5801.5,"sma_120":5880.62},{"date":"2025-06-13","open":6057,"high":6057,"low":5751,"close":5820,"volume":36275,"rsi_14":72.88,"sma_20":5682.0,"sma_60":5794.0,"sma_120":5888.33},{"date":"2025-06-16","open":5781,"high":5840,"low":5672,"close":5820,"volume":12416,"rsi_14":77.48,"sma_20":5683.5,"sma_60":5783.33,"sma_120":5894.58},{"date":"2025-06-17","open":5860,"high":5949,"low":5672,"close":5820,"volume":20230,"rsi_14":73.68,"sma_20":5694.0,"sma_60":5772.83,"sma_120":5901.08},{"date":"2025-06-18","open":5820,"high":5870,"low":5722,"close":5820,"volume":18278,"rsi_14":73.4,"sma_20":5713.5,"sma_60":5762.17,"sma_120":5906.5},{"date":"2025-06-19","open":5801,"high":5870,"low":5771,"close":5820,"volume":14926,"rsi_14":69.88,"sma_20":5732.0,"sma_60":5752.17,"sma_120":5910.42},{"date":"2025-06-20","open":5761,"high":5978,"low":5742,"close":5949,"volume":60004,"rsi_14":70.93,"sma_20":5755.0,"sma_60":5744.83,"sma_120":5915.17},{"date":"2025-06-23","open":5939,"high":5939,"low":5761,"close":5840,"volume":53410,"rsi_14":64.21,"sma_20":5783.0,"sma_60":5736.0,"sma_120":5916.08},{"date":"2025-06-24","open":5820,"high":6758,"low":5820,"close":6452,"volume":1338172,"rsi_14":80.39,"sma_20":5845.5,"sma_60":5737.83,"sma_120":5921.83},{"date":"2025-06-25","open":6462,"high":6629,"low":6412,"close":6629,"volume":176607,"rsi_14":81.01,"sma_20":5909.0,"sma_60":5742.67,"sma_120":5932.25},{"date":"2025-06-26","open":6689,"high":6777,"low":6511,"close":6659,"volume":115491,"rsi_14":80.13,"sma_20":5973.5,"sma_60":5749.33,"sma_120":5941.83},{"date":"2025-06-27","open":6708,"high":6708,"low":6560,"close":6659,"volume":78366,"rsi_14":79.02,"sma_20":6032.5,"sma_60":5757.0,"sma_120":5952.5},{"date":"2025-06-30","open":6629,"high":6659,"low":6324,"close":6432,"volume":62813,"rsi_14":68.48,"sma_20":6075.0,"sma_60":5765.67,"sma_120":5962.58},{"date":"2025-07-01","open":6491,"high":6511,"low":6383,"close":6412,"volume":41614,"rsi_14":65.38,"sma_20":6117.5,"sma_60":5772.67,"sma_120":5972.83},{"date":"2025-07-02","open":6462,"high":6462,"low":6205,"close":6225,"volume":44436,"rsi_14":56.8,"sma_20":6152.5,"sma_60":5779.17,"sma_120":5981.33},{"date":"2025-07-03","open":6245,"high":6511,"low":6245,"close":6491,"volume":55954,"rsi_14":69.1,"sma_20":6194.5,"sma_60":5792.33,"sma_120":5990.92},{"date":"2025-07-04","open":6491,"high":6550,"low":6353,"close":6353,"volume":29573,"rsi_14":64.06,"sma_20":6224.5,"sma_60":5805.5,"sma_120":5996.83},{"date":"2025-07-07","open":6314,"high":6402,"low":6255,"close":6304,"volume":15545,"rsi_14":62.44,"sma_20":6248.0,"sma_60":5824.83,"sma_120":6000.67},{"date":"2025-07-08","open":6314,"high":6432,"low":6255,"close":6304,"volume":23285,"rsi_14":62.44,"sma_20":6272.0,"sma_60":5846.83,"sma_120":6005.25},{"date":"2025-07-09","open":6264,"high":6304,"low":6176,"close":6235,"volume":27917,"rsi_14":60.29,"sma_20":6287.0,"sma_60":5868.33,"sma_120":6008.42},{"date":"2025-07-10","open":6235,"high":6343,"low":6225,"close":6274,"volume":20081,"rsi_14":58.46,"sma_20":6301.0,"sma_60":5885.5,"sma_120":6010.17},{"date":"2025-07-11","open":6343,"high":6521,"low":6274,"close":6442,"volume":34411,"rsi_14":65.17,"sma_20":6332.5,"sma_60":5905.17,"sma_120":6014.0},{"date":"2025-07-14","open":6412,"high":6570,"low":6363,"close":6422,"volume":24819,"rsi_14":48.94,"sma_20":6363.0,"sma_60":5922.33,"sma_120":6017.92},{"date":"2025-07-15","open":6422,"high":6620,"low":6353,"close":6580,"volume":49775,"rsi_14":48.2,"sma_20":6401.5,"sma_60":5938.67,"sma_120":6022.75},{"date":"2025-07-16","open":6610,"high":6610,"low":6481,"close":6550,"volume":37912,"rsi_14":46.04,"sma_20":6438.5,"sma_60":5958.5,"sma_120":6028.58},{"date":"2025-07-17","open":6550,"high":6550,"low":6373,"close":6432,"volume":43238,"rsi_14":42.38,"sma_20":6469.5,"sma_60":5974.67,"sma_120":6032.92},{"date":"2025-07-18","open":6432,"high":6511,"low":6393,"close":6442,"volume":19514,"rsi_14":50.39,"sma_20":6494.5,"sma_60":5991.0,"sma_120":6037.08},{"date":"2025-07-21","open":6402,"high":6541,"low":6363,"close":6491,"volume":22412,"rsi_14":53.03,"sma_20":6527.5,"sma_60":6007.67,"sma_120":6039.33},{"date":"2025-07-22","open":6452,"high":6590,"low":6304,"close":6412,"volume":26125,"rsi_14":57.85,"sma_20":6525.5,"sma_60":6022.83,"sma_120":6041.58},{"date":"2025-07-23","open":6412,"high":6412,"low":6166,"close":6314,"volume":29163,"rsi_14":41.35,"sma_20":6509.5,"sma_60":6032.5,"sma_120":6043.58},{"date":"2025-07-24","open":6314,"high":6324,"low":6136,"close":6166,"volume":22179,"rsi_14":40.95,"sma_20":6484.5,"sma_60":6040.0,"sma_120":6046.0},{"date":"2025-07-25","open":6136,"high":6215,"low":6107,"close":6166,"volume":12965,"rsi_14":43.0,"sma_20":6459.5,"sma_60":6046.83,"sma_120":6047.75},{"date":"2025-07-28","open":6156,"high":6422,"low":6097,"close":6363,"volume":34456,"rsi_14":52.5,"sma_20":6456.0,"sma_60":6058.5,"sma_120":6052.58},{"date":"2025-07-29","open":6284,"high":6363,"low":6028,"close":6264,"volume":27639,"rsi_14":51.22,"sma_20":6448.5,"sma_60":6068.17,"sma_120":6059.42},{"date":"2025-07-30","open":6264,"high":6422,"low":6264,"close":6373,"volume":27046,"rsi_14":53.85,"sma_20":6456.0,"sma_60":6081.33,"sma_120":6066.0},{"date":"2025-07-31","open":6373,"high":6600,"low":6294,"close":6432,"volume":62255,"rsi_14":49.58,"sma_20":6453.0,"sma_60":6095.17,"sma_120":6071.42},{"date":"2025-08-01","open":6304,"high":6363,"low":5988,"close":6028,"volume":44668,"rsi_14":37.34,"sma_20":6436.5,"sma_60":6102.0,"sma_120":6072.92},{"date":"2025-08-04","open":6116,"high":6116,"low":5929,"close":6067,"volume":10086,"rsi_14":32.19,"sma_20":6424.5,"sma_60":6108.5,"sma_120":6073.25},{"date":"2025-08-05","open":6077,"high":6235,"low":6077,"close":6185,"volume":17679,"rsi_14":38.06,"sma_20":6418.5,"sma_60":6118.33,"sma_120":6072.75},{"date":"2025-08-06","open":6185,"high":6215,"low":6077,"close":6205,"volume":12797,"rsi_14":42.07,"sma_20":6417.0,"sma_60":6126.0,"sma_120":6073.08},{"date":"2025-08-07","open":6205,"high":6333,"low":6176,"close":6235,"volume":23169,"rsi_14":42.86,"sma_20":6415.0,"sma_60":6133.33,"sma_120":6073.5},{"date":"2025-08-08","open":6235,"high":6491,"low":6235,"close":6304,"volume":43203,"rsi_14":43.62,"sma_20":6408.0,"sma_60":6140.83,"sma_120":6073.83},{"date":"2025-08-11","open":6294,"high":6333,"low":6215,"close":6215,"volume":20462,"rsi_14":43.33,"sma_20":6397.5,"sma_60":6148.0,"sma_120":6072.17},{"date":"2025-08-12","open":6176,"high":6442,"low":6176,"close":6324,"volume":30310,"rsi_14":50.33,"sma_20":6384.5,"sma_60":6160.0,"sma_120":6071.08},{"date":"2025-08-13","open":6314,"high":6481,"low":6314,"close":6442,"volume":38332,"rsi_14":59.46,"sma_20":6379.0,"sma_60":6177.0,"sma_120":6070.92},{"date":"2025-08-14","open":6442,"high":6442,"low":6225,"close":6422,"volume":40416,"rsi_14":58.67,"sma_20":6378.5,"sma_60":6193.33,"sma_120":6068.92},{"date":"2025-08-18","open":6422,"high":6422,"low":6166,"close":6245,"volume":32083,"rsi_14":45.95,"sma_20":6368.5,"sma_60":6206.0,"sma_120":6068.0},{"date":"2025-08-19","open":6245,"high":6373,"low":6136,"close":6225,"volume":57930,"rsi_14":48.57,"sma_20":6355.0,"sma_60":6221.83,"sma_120":6065.25},{"date":"2025-08-20","open":6264,"high":6264,"low":6067,"close":6225,"volume":32699,"rsi_14":44.19,"sma_20":6345.5,"sma_60":6238.83,"sma_120":6063.33},{"date":"2025-08-21","open":6225,"high":6343,"low":6185,"close":6284,"volume":21304,"rsi_14":44.19,"sma_20":6344.0,"sma_60":6254.17,"sma_120":6062.08},{"date":"2025-08-22","open":6324,"high":6324,"low":6185,"close":6304,"volume":23717,"rsi_14":65.56,"sma_20":6351.0,"sma_60":6269.67,"sma_120":6060.92},{"date":"2025-08-25","open":6353,"high":6432,"low":6333,"close":6393,"volume":46023,"rsi_14":67.37,"sma_20":6362.5,"sma_60":6284.83,"sma_120":6060.5},{"date":"2025-08-26","open":6393,"high":6462,"low":6304,"close":6452,"volume":35975,"rsi_14":65.17,"sma_20":6367.0,"sma_60":6299.33,"sma_120":6063.42},{"date":"2025-08-27","open":6452,"high":6511,"low":6393,"close":6412,"volume":33106,"rsi_14":61.54,"sma_20":6374.5,"sma_60":6313.5,"sma_120":6066.92},{"date":"2025-08-28","open":6412,"high":6432,"low":6304,"close":6402,"volume":29698,"rsi_14":59.55,"sma_20":6376.0,"sma_60":6328.17,"sma_120":6069.92},{"date":"2025-08-29","open":6422,"high":6462,"low":6304,"close":6314,"volume":23615,"rsi_14":50.55,"sma_20":6370.0,"sma_60":6339.17,"sma_120":6073.0},{"date":"2025-09-01","open":6314,"high":6314,"low":6116,"close":6235,"volume":36356,"rsi_14":51.11,"sma_20":6380.5,"sma_60":6347.17,"sma_120":6075.42},{"date":"2025-09-02","open":6225,"high":6274,"low":6107,"close":6225,"volume":25710,"rsi_14":43.75,"sma_20":6388.5,"sma_60":6353.67,"sma_120":6078.0},{"date":"2025-09-03","open":6225,"high":6264,"low":6126,"close":6215,"volume":18786,"rsi_14":33.33,"sma_20":6390.0,"sma_60":6360.17,"sma_120":6081.33},{"date":"2025-09-04","open":6215,"high":6314,"low":6205,"close":6294,"volume":29708,"rsi_14":41.33,"sma_20":6394.5,"sma_60":6366.17,"sma_120":6083.25},{"date":"2025-09-05","open":6304,"high":6412,"low":6294,"close":6343,"volume":32579,"rsi_14":58.06,"sma_20":6400.0,"sma_60":6372.0,"sma_120":6086.75},{"date":"2025-09-08","open":6343,"high":6363,"low":6284,"close":6363,"volume":25996,"rsi_14":61.29,"sma_20":6403.0,"sma_60":6381.17,"sma_120":6087.58},{"date":"2025-09-09","open":6383,"high":6738,"low":6353,"close":6590,"volume":164705,"rsi_14":71.76,"sma_20":6422.0,"sma_60":6394.17,"sma_120":6088.75},{"date":"2025-09-10","open":6728,"high":7083,"low":6708,"close":6955,"volume":630750,"rsi_14":79.31,"sma_20":6454.0,"sma_60":6413.33,"sma_120":6093.08},{"date":"2025-09-11","open":7073,"high":7103,"low":6846,"close":7004,"volume":160489,"rsi_14":79.83,"sma_20":6482.5,"sma_60":6433.33,"sma_120":6097.75},{"date":"2025-09-12","open":7063,"high":7409,"low":7044,"close":7280,"volume":288046,"rsi_14":82.61,"sma_20":6526.0,"sma_60":6458.0,"sma_120":6105.08},{"date":"2025-09-15","open":7498,"high":7498,"low":7202,"close":7300,"volume":181199,"rsi_14":82.09,"sma_20":6579.5,"sma_60":6480.83,"sma_120":6112.83},{"date":"2025-09-16","open":7271,"high":8425,"low":7231,"close":7655,"volume":1852905,"rsi_14":87.95,"sma_20":6652.0,"sma_60":6511.5,"sma_120":6123.75},{"date":"2025-09-17","open":7606,"high":7616,"low":7419,"close":7458,"volume":224702,"rsi_14":78.92,"sma_20":6714.5,"sma_60":6528.5,"sma_120":6133.17},{"date":"2025-09-18","open":7440,"high":8010,"low":7380,"close":7922,"volume":402546,"rsi_14":86.67,"sma_20":6798.5,"sma_60":6550.67,"sma_120":6146.67},{"date":"2025-09-19","open":8210,"high":8440,"low":7970,"close":7970,"volume":349084,"rsi_14":86.67,"sma_20":6877.5,"sma_60":6571.0,"sma_120":6160.17},{"date":"2025-09-22","open":7863,"high":8030,"low":7764,"close":7892,"volume":136356,"rsi_14":87.22,"sma_20":6953.5,"sma_60":6591.83,"sma_120":6174.42},{"date":"2025-09-23","open":7941,"high":7941,"low":7576,"close":7636,"volume":133962,"rsi_14":78.57,"sma_20":7013.5,"sma_60":6612.17,"sma_120":6188.92},{"date":"2025-09-24","open":7646,"high":7774,"low":7478,"close":7715,"volume":127500,"rsi_14":78.57,"sma_20":7079.5,"sma_60":6634.17,"sma_120":6203.42},{"date":"2025-09-25","open":7715,"high":7744,"low":7517,"close":7576,"volume":91988,"rsi_14":73.95,"sma_20":7139.0,"sma_60":6657.0,"sma_120":6218.08},{"date":"2025-09-26","open":7517,"high":7517,"low":7202,"close":7251,"volume":110969,"rsi_14":65.41,"sma_20":7186.5,"sma_60":6669.83,"sma_120":6231.08},{"date":"2025-09-29","open":7261,"high":7438,"low":7251,"close":7438,"volume":43799,"rsi_14":64.93,"sma_20":7247.5,"sma_60":6688.17,"sma_120":6246.83},{"date":"2025-09-30","open":7399,"high":7724,"low":7290,"close":7320,"volume":52490,"rsi_14":57.03,"sma_20":7303.0,"sma_60":6705.33,"sma_120":6265.08},{"date":"2025-10-01","open":7350,"high":7813,"low":7350,"close":7813,"volume":177496,"rsi_14":63.31,"sma_20":7384.0,"sma_60":6730.83,"sma_120":6288.83},{"date":"2025-10-02","open":7906,"high":9870,"low":7857,"close":8770,"volume":6908969,"rsi_14":70.34,"sma_20":7511.5,"sma_60":6774.33,"sma_120":6321.33},{"date":"2025-10-10","open":9402,"high":10092,"low":9056,"close":9165,"volume":1893741,"rsi_14":72.77,"sma_20":7654.5,"sma_60":6823.17,"sma_120":6354.33},{"date":"2025-10-13","open":8760,"high":9046,"low":8583,"close":8898,"volume":393533,"rsi_14":65.52,"sma_20":7783.0,"sma_60":6864.67,"sma_120":6384.92},{"date":"2025-10-14","open":9175,"high":9175,"low":8050,"close":8257,"volume":512102,"rsi_14":58.98,"sma_20":7867.5,"sma_60":6895.67,"sma_120":6409.0},{"date":"2025-10-15","open":8306,"high":9027,"low":8306,"close":8987,"volume":723887,"rsi_14":61.13,"sma_20":7970.5,"sma_60":6936.33,"sma_120":6437.5},{"date":"2025-10-16","open":8819,"high":8987,"low":8632,"close":8681,"volume":238166,"rsi_14":58.32,"sma_20":8055.5,"sma_60":6972.33,"sma_120":6465.42},{"date":"2025-10-17","open":8681,"high":8721,"low":8297,"close":8336,"volume":138556,"rsi_14":54.24,"sma_20":8109.0,"sma_60":7004.5,"sma_120":6489.58},{"date":"2025-10-20","open":8366,"high":8681,"low":8228,"close":8553,"volume":156451,"rsi_14":58.82,"sma_20":8172.5,"sma_60":7040.17,"sma_120":6515.58},{"date":"2025-10-21","open":8671,"high":8691,"low":8089,"close":8277,"volume":169660,"rsi_14":55.21,"sma_20":8204.0,"sma_60":7070.33,"sma_120":6539.0},{"date":"2025-10-22","open":8346,"high":8346,"low":7912,"close":8228,"volume":105007,"rsi_14":56.13,"sma_20":8243.0,"sma_60":7101.0,"sma_120":6561.92},{"date":"2025-10-23","open":8158,"high":8267,"low":7941,"close":8119,"volume":88430,"rsi_14":58.53,"sma_20":8252.0,"sma_60":7131.5,"sma_120":6582.0},{"date":"2025-10-24","open":8356,"high":8366,"low":8198,"close":8257,"volume":93779,"rsi_14":58.12,"sma_20":8272.0,"sma_60":7166.83,"sma_120":6603.42},{"date":"2025-10-27","open":8287,"high":8385,"low":7932,"close":8080,"volume":141801,"rsi_14":57.45,"sma_20":8281.5,"sma_60":7199.17,"sma_120":6623.0},{"date":"2025-10-28","open":8080,"high":8158,"low":7853,"close":7912,"volume":116296,"rsi_14":51.03,"sma_20":8295.5,"sma_60":7225.33,"sma_120":6641.92},{"date":"2025-10-29","open":7912,"high":8020,"low":7853,"close":8001,"volume":73561,"rsi_14":39.54,"sma_20":8310.0,"sma_60":7254.67,"sma_120":6661.42},{"date":"2025-10-30","open":8001,"high":8011,"low":7567,"close":7626,"volume":213401,"rsi_14":30.2,"sma_20":8312.5,"sma_60":7275.83,"sma_120":6678.58},{"date":"2025-10-31","open":7705,"high":7734,"low":7527,"close":7685,"volume":40490,"rsi_14":33.51,"sma_20":8334.5,"sma_60":7297.0,"sma_120":6696.08},{"date":"2025-11-03","open":7705,"high":7774,"low":7567,"close":7646,"volume":62624,"rsi_14":40.06,"sma_20":8345.0,"sma_60":7324.33,"sma_120":6713.17},{"date":"2025-11-04","open":7646,"high":7764,"low":7527,"close":7567,"volume":66431,"rsi_14":20.73,"sma_20":8357.5,"sma_60":7349.67,"sma_120":6729.08},{"date":"2025-11-05","open":7527,"high":7527,"low":6975,"close":7330,"volume":142161,"rsi_14":21.34,"sma_20":8333.0,"sma_60":7369.0,"sma_120":6743.67},{"date":"2025-11-06","open":7399,"high":7793,"low":7300,"close":7764,"volume":124592,"rsi_14":38.31,"sma_20":8280.0,"sma_60":7395.33,"sma_120":6760.67},{"date":"2025-11-07","open":7517,"high":7754,"low":7458,"close":7685,"volume":121924,"rsi_14":31.2,"sma_20":8205.0,"sma_60":7419.83,"sma_120":6776.58},{"date":"2025-11-10","open":7685,"high":7991,"low":7419,"close":7951,"volume":95001,"rsi_14":42.92,"sma_20":8157.0,"sma_60":7447.67,"sma_120":6794.25},{"date":"2025-11-11","open":8011,"high":8336,"low":7793,"close":7971,"volume":170663,"rsi_14":44.35,"sma_20":8142.5,"sma_60":7477.33,"sma_120":6812.67},{"date":"2025-11-12","open":7912,"high":8011,"low":7646,"close":7843,"volume":78240,"rsi_14":43.97,"sma_20":8084.5,"sma_60":7503.0,"sma_120":6831.5},{"date":"2025-11-13","open":7843,"high":8168,"low":7784,"close":8158,"volume":90710,"rsi_14":48.0,"sma_20":8058.0,"sma_60":7532.0,"sma_120":6854.5},{"date":"2025-11-14","open":7991,"high":8839,"low":7951,"close":8445,"volume":449847,"rsi_14":57.09,"sma_20":8063.5,"sma_60":7566.17,"sma_120":6879.75},{"date":"2025-11-17","open":8632,"high":9757,"low":8573,"close":9342,"volume":1233260,"rsi_14":71.64,"sma_20":8103.5,"sma_60":7618.5,"sma_120":6912.25},{"date":"2025-11-18","open":9214,"high":9342,"low":8474,"close":8504,"volume":265765,"rsi_14":56.2,"sma_20":8115.0,"sma_60":7657.0,"sma_120":6939.42},{"date":"2025-11-19","open":8553,"high":8553,"low":8168,"close":8336,"volume":118372,"rsi_14":59.23,"sma_20":8120.5,"sma_60":7692.67,"sma_120":6965.75},{"date":"2025-11-20","open":8454,"high":8691,"low":8099,"close":8267,"volume":130460,"rsi_14":57.54,"sma_20":8128.0,"sma_60":7726.17,"sma_120":6990.17},{"date":"2025-11-21","open":7991,"high":8001,"low":7606,"close":7774,"volume":103766,"rsi_14":51.49,"sma_20":8103.5,"sma_60":7751.0,"sma_120":7010.33},{"date":"2025-11-24","open":7843,"high":7892,"low":7646,"close":7774,"volume":50178,"rsi_14":52.45,"sma_20":8088.0,"sma_60":7774.33,"sma_120":7029.58},{"date":"2025-11-25","open":8080,"high":8228,"low":7843,"close":7971,"volume":68612,"rsi_14":57.65,"sma_20":8091.0,"sma_60":7800.0,"sma_120":7049.67},{"date":"2025-11-26","open":7981,"high":8089,"low":7793,"close":8060,"volume":49106,"rsi_14":53.85,"sma_20":8094.0,"sma_60":7827.83,"sma_120":7070.67},{"date":"2025-11-27","open":8089,"high":8198,"low":7922,"close":8011,"volume":41101,"rsi_14":54.26,"sma_20":8113.5,"sma_60":7855.0,"sma_120":7091.58},{"date":"2025-11-28","open":8030,"high":8188,"low":7941,"close":8149,"volume":45571,"rsi_14":52.67,"sma_20":8137.0,"sma_60":7886.0,"sma_120":7112.58},{"date":"2025-12-01","open":8198,"high":8563,"low":8129,"close":8435,"volume":125196,"rsi_14":55.86,"sma_20":8177.0,"sma_60":7923.17,"sma_120":7135.17},{"date":"2025-12-02","open":8662,"high":8701,"low":8198,"close":8425,"volume":100639,"rsi_14":57.58,"sma_20":8220.5,"sma_60":7960.33,"sma_120":7157.0},{"date":"2025-12-03","open":8454,"high":8583,"low":8366,"close":8583,"volume":74182,"rsi_14":55.76,"sma_20":8284.0,"sma_60":8000.33,"sma_120":7180.25},{"date":"2025-12-04","open":8573,"high":8573,"low":8139,"close":8287,"volume":73318,"rsi_14":47.86,"sma_20":8310.5,"sma_60":8034.0,"sma_120":7200.08},{"date":"2025-12-05","open":8287,"high":8760,"low":8228,"close":8760,"volume":119399,"rsi_14":41.09,"sma_20":8365.0,"sma_60":8074.83,"sma_120":7223.42},{"date":"2025-12-08","open":9056,"high":9056,"low":8612,"close":8879,"volume":139198,"rsi_14":57.36,"sma_20":8412.0,"sma_60":8117.33,"sma_120":7249.25},{"date":"2025-12-09","open":8859,"high":8958,"low":8583,"close":8721,"volume":88734,"rsi_14":57.59,"sma_20":8450.0,"sma_60":8153.33,"sma_120":7273.75},{"date":"2025-12-10","open":8770,"high":8829,"low":8602,"close":8711,"volume":47123,"rsi_14":58.96,"sma_20":8494.0,"sma_60":8183.0,"sma_120":7298.17},{"date":"2025-12-11","open":8800,"high":8948,"low":8583,"close":8681,"volume":102928,"rsi_14":72.55,"sma_20":8520.5,"sma_60":8211.33,"sma_120":7322.33},{"date":"2025-12-12","open":8681,"high":8681,"low":8494,"close":8652,"volume":89500,"rsi_14":71.5,"sma_20":8531.0,"sma_60":8234.5,"sma_120":7346.25},{"date":"2025-12-15","open":8612,"high":8701,"low":8198,"close":8622,"volume":79478,"rsi_14":67.37,"sma_20":8494.5,"sma_60":8256.83,"sma_120":7368.83},{"date":"2025-12-16","open":8721,"high":8869,"low":8494,"close":8573,"volume":101149,"rsi_14":63.98,"sma_20":8498.0,"sma_60":8272.33,"sma_120":7391.92},{"date":"2025-12-17","open":8573,"high":8691,"low":8484,"close":8553,"volume":45771,"rsi_14":65.03,"sma_20":8509.0,"sma_60":8290.83,"sma_120":7409.67},{"date":"2025-12-18","open":8543,"high":8543,"low":8149,"close":8445,"volume":71081,"rsi_14":58.33,"sma_20":8518.0,"sma_60":8299.33,"sma_120":7425.0},{"date":"2025-12-19","open":8454,"high":8583,"low":8346,"close":8435,"volume":62076,"rsi_14":50.0,"sma_20":8551.5,"sma_60":8309.0,"sma_120":7440.0},{"date":"2025-12-22","open":8514,"high":8967,"low":8514,"close":8849,"volume":112216,"rsi_14":61.14,"sma_20":8606.0,"sma_60":8325.17,"sma_120":7458.5},{"date":"2025-12-23","open":8898,"high":8898,"low":8306,"close":8306,"volume":139110,"rsi_14":43.97,"sma_20":8623.0,"sma_60":8336.5,"sma_120":7474.33},{"date":"2025-12-24","open":8435,"high":8800,"low":8237,"close":8563,"volume":108920,"rsi_14":56.14,"sma_20":8648.5,"sma_60":8350.83,"sma_120":7492.5},{"date":"2025-12-26","open":8671,"high":8859,"low":8464,"close":8780,"volume":125238,"rsi_14":50.5,"sma_20":8687.5,"sma_60":8371.17,"sma_120":7514.08},{"date":"2025-12-29","open":9140,"high":9140,"low":8590,"close":8870,"volume":110184,"rsi_14":46.63,"sma_20":8718.0,"sma_60":8396.5,"sma_120":7533.17},{"date":"2025-12-30","open":8890,"high":9000,"low":8690,"close":8790,"volume":59934,"rsi_14":48.65,"sma_20":8730.0,"sma_60":8417.33,"sma_120":7552.75},{"date":"2026-01-02","open":8880,"high":9650,"low":8880,"close":9610,"volume":345524,"rsi_14":64.66,"sma_20":8783.5,"sma_60":8453.83,"sma_120":7579.58},{"date":"2026-01-05","open":9990,"high":9990,"low":9360,"close":9580,"volume":247828,"rsi_14":64.66,"sma_20":8827.5,"sma_60":8481.5,"sma_120":7606.17},{"date":"2026-01-06","open":9590,"high":9700,"low":9260,"close":9550,"volume":188217,"rsi_14":64.66,"sma_20":8885.0,"sma_60":8491.83,"sma_120":7633.08},{"date":"2026-01-07","open":9650,"high":9760,"low":9320,"close":9400,"volume":308587,"rsi_14":61.87,"sma_20":8911.0,"sma_60":8493.67,"sma_120":7658.42},{"date":"2026-01-08","open":9400,"high":9760,"low":9110,"close":9290,"volume":147852,"rsi_14":60.56,"sma_20":8925.5,"sma_60":8498.17,"sma_120":7681.42},{"date":"2026-01-09","open":9320,"high":9530,"low":9010,"close":9110,"volume":109062,"rsi_14":57.33,"sma_20":8939.0,"sma_60":8510.5,"sma_120":7703.08},{"date":"2026-01-12","open":9150,"high":9400,"low":8730,"close":8920,"volume":110254,"rsi_14":55.84,"sma_20":8943.5,"sma_60":8507.33,"sma_120":7721.83},{"date":"2026-01-13","open":8910,"high":9070,"low":8630,"close":8820,"volume":91245,"rsi_14":54.26,"sma_20":8944.5,"sma_60":8507.67,"sma_120":7740.0},{"date":"2026-01-14","open":8820,"high":8940,"low":8720,"close":8820,"volume":57989,"rsi_14":47.27,"sma_20":8947.0,"sma_60":8513.83,"sma_120":7759.17},{"date":"2026-01-15","open":8820,"high":8890,"low":8580,"close":8850,"volume":61258,"rsi_14":59.64,"sma_20":8952.5,"sma_60":8516.83,"sma_120":7778.5},{"date":"2026-01-16","open":8900,"high":8950,"low":8720,"close":8750,"volume":80418,"rsi_14":45.95,"sma_20":8959.5,"sma_60":8529.67,"sma_120":7796.58},{"date":"2026-01-19","open":8750,"high":8870,"low":8560,"close":8800,"volume":79940,"rsi_14":48.13,"sma_20":8971.5,"sma_60":8539.17,"sma_120":7815.75},{"date":"2026-01-20","open":8800,"high":8970,"low":8540,"close":8970,"volume":124849,"rsi_14":54.59,"sma_20":8992.5,"sma_60":8549.17,"sma_120":7837.17},{"date":"2026-01-21","open":8890,"high":8940,"low":8550,"close":8940,"volume":64817,"rsi_14":21.37,"sma_20":8991.0,"sma_60":8561.67,"sma_120":7859.58},{"date":"2026-01-22","open":8960,"high":9290,"low":8960,"close":9040,"volume":153160,"rsi_14":28.23,"sma_20":9022.0,"sma_60":8578.67,"sma_120":7882.83},{"date":"2026-01-23","open":9060,"high":9390,"low":8990,"close":9150,"volume":113738,"rsi_14":34.85,"sma_20":9045.5,"sma_60":8596.0,"sma_120":7905.33},{"date":"2026-01-26","open":9160,"high":9380,"low":9080,"close":9250,"volume":90760,"rsi_14":44.09,"sma_20":9063.0,"sma_60":8621.33,"sma_120":7929.5},{"date":"2026-01-27","open":9230,"high":9400,"low":9025,"close":9400,"volume":102378,"rsi_14":54.2,"sma_20":9089.5,"sma_60":8648.17,"sma_120":7954.0},{"date":"2026-01-28","open":9500,"high":9620,"low":9270,"close":9500,"volume":133249,"rsi_14":65.85,"sma_20":9125.0,"sma_60":8677.33,"sma_120":7978.83},{"date":"2026-01-29","open":9700,"high":9840,"low":9250,"close":9610,"volume":199646,"rsi_14":80.0,"sma_20":9125.0,"sma_60":8709.67,"sma_120":8008.0},{"date":"2026-01-30","open":9610,"high":10700,"low":9570,"close":10360,"volume":900116,"rsi_14":92.78,"sma_20":9164.0,"sma_60":8758.5,"sma_120":8043.08},{"date":"2026-02-02","open":10200,"high":10200,"low":9120,"close":9160,"volume":392640,"rsi_14":55.67,"sma_20":9144.5,"sma_60":8780.0,"sma_120":8067.17},{"date":"2026-02-03","open":9510,"high":9610,"low":9300,"close":9560,"volume":131898,"rsi_14":60.53,"sma_20":9152.5,"sma_60":8809.5,"sma_120":8094.42},{"date":"2026-02-04","open":9470,"high":9640,"low":9290,"close":9510,"volume":99819,"rsi_14":61.45,"sma_20":9163.5,"sma_60":8822.17,"sma_120":8121.0},{"date":"2026-02-05","open":9460,"high":9500,"low":9110,"close":9110,"volume":110491,"rsi_14":54.84,"sma_20":9163.5,"sma_60":8839.67,"sma_120":8143.67},{"date":"2026-02-06","open":8900,"high":9240,"low":8520,"close":9230,"volume":90288,"rsi_14":55.67,"sma_20":9179.0,"sma_60":8858.83,"sma_120":8168.08},{"date":"2026-02-09","open":9410,"high":9680,"low":9260,"close":9550,"volume":84322,"rsi_14":57.36,"sma_20":9215.5,"sma_60":8885.5,"sma_120":8194.25},{"date":"2026-02-10","open":9550,"high":9720,"low":9340,"close":9510,"volume":57755,"rsi_14":57.22,"sma_20":9250.0,"sma_60":8906.17,"sma_120":8219.08},{"date":"2026-02-11","open":9520,"high":9550,"low":9310,"close":9340,"volume":67151,"rsi_14":53.73,"sma_20":9274.5,"sma_60":8919.17,"sma_120":8242.67},{"date":"2026-02-12","open":9480,"high":9680,"low":9300,"close":9590,"volume":92293,"rsi_14":55.29,"sma_20":9316.5,"sma_60":8921.17,"sma_120":8269.83},{"date":"2026-02-13","open":9580,"high":9650,"low":9280,"close":9500,"volume":88046,"rsi_14":53.01,"sma_20":9354.0,"sma_60":8935.83,"sma_120":8296.42},{"date":"2026-02-19","open":9780,"high":9890,"low":9580,"close":9810,"volume":160936,"rsi_14":54.76,"sma_20":9404.5,"sma_60":8958.5,"sma_120":8325.58},{"date":"2026-02-20","open":9810,"high":9920,"low":9460,"close":9480,"volume":118329,"rsi_14":49.78,"sma_20":9430.0,"sma_60":8976.83,"sma_120":8351.5},{"date":"2026-02-23","open":9550,"high":9670,"low":9450,"close":9480,"volume":107240,"rsi_14":48.53,"sma_20":9457.0,"sma_60":9003.5,"sma_120":8377.25},{"date":"2026-02-24","open":9500,"high":9590,"low":9320,"close":9490,"volume":86942,"rsi_14":38.21,"sma_20":9479.5,"sma_60":9030.33,"sma_120":8402.33},{"date":"2026-02-25","open":9640,"high":9880,"low":9550,"close":9630,"volume":104809,"rsi_14":58.94,"sma_20":9503.5,"sma_60":9056.17,"sma_120":8428.08},{"date":"2026-02-26","open":9780,"high":10290,"low":9570,"close":10060,"volume":282425,"rsi_14":59.4,"sma_20":9549.0,"sma_60":9244.67,"sma_120":8914.25},{"date":"2026-02-27","open":10050,"high":10250,"low":9440,"close":9900,"volume":106956,"rsi_14":57.04,"sma_20":9569.0,"sma_60":9117.33,"sma_120":8486.17},{"date":"2026-03-03","open":9670,"high":9900,"low":9200,"close":9210,"volume":122439,"rsi_14":51.63,"sma_20":9554.5,"sma_60":9133.17,"sma_120":8509.58},{"date":"2026-03-04","open":9160,"high":9160,"low":8100,"close":8240,"volume":206811,"rsi_14":37.34,"sma_20":9486.0,"sma_60":9128.0,"sma_120":8525.58},{"date":"2026-03-05","open":8700,"high":9780,"low":8700,"close":9510,"volume":271375,"rsi_14":49.59,"sma_20":9443.5,"sma_60":9144.17,"sma_120":8552.25},{"date":"2026-03-06","open":9450,"high":10110,"low":9380,"close":10030,"volume":176449,"rsi_14":54.87,"sma_20":9487.0,"sma_60":9166.33,"sma_120":8583.33},{"date":"2026-03-09","open":9800,"high":9800,"low":8950,"close":9060,"volume":111133,"rsi_14":47.72,"sma_20":9462.0,"sma_60":9177.33,"sma_120":8605.67},{"date":"2026-03-10","open":9440,"high":9900,"low":9210,"close":9720,"volume":98643,"rsi_14":50.99,"sma_20":9472.5,"sma_60":9191.33,"sma_120":8633.08},{"date":"2026-03-11","open":9770,"high":10150,"low":9610,"close":9750,"volume":102572,"rsi_14":51.93,"sma_20":9504.5,"sma_60":9203.83,"sma_120":8660.58},{"date":"2026-03-12","open":9750,"high":9990,"low":9490,"close":9670,"volume":61113,"rsi_14":48.88,"sma_20":9526.5,"sma_60":9217.67,"sma_120":8685.5},{"date":"2026-03-13","open":9670,"high":9980,"low":9400,"close":9590,"volume":90068,"rsi_14":50.92,"sma_20":9528.5,"sma_60":9230.33,"sma_120":8706.67},{"date":"2026-03-16","open":9650,"high":9950,"low":9410,"close":9510,"volume":96204,"rsi_14":50.25,"sma_20":9528.5,"sma_60":9269.0,"sma_120":8997.83},{"date":"2026-03-17","open":9610,"high":9860,"low":9510,"close":9520,"volume":82502,"rsi_14":50.25,"sma_20":9537.5,"sma_60":9254.67,"sma_120":8744.58},{"date":"2026-03-18","open":9650,"high":9730,"low":9545,"close":9570,"volume":93651,"rsi_14":49.5,"sma_20":9536.5,"sma_60":9268.5,"sma_120":8762.67},{"date":"2026-03-19","open":9460,"high":9460,"low":8900,"close":9020,"volume":190090,"rsi_14":41.5,"sma_20":9512.5,"sma_60":9274.0,"sma_120":8773.17},{"date":"2026-03-20","open":9130,"high":9130,"low":8870,"close":8940,"volume":83477,"rsi_14":42.05,"sma_20":9469.0,"sma_60":9278.5,"sma_120":8784.67},{"date":"2026-03-23","open":8750,"high":8780,"low":8270,"close":8330,"volume":118237,"rsi_14":42.62,"sma_20":9411.5,"sma_60":9274.67,"sma_120":8787.0},{"date":"2026-03-24","open":8520,"high":8640,"low":8250,"close":8500,"volume":56783,"rsi_14":52.52,"sma_20":9362.5,"sma_60":9273.83,"sma_120":8791.42},{"date":"2026-03-25","open":8540,"high":8900,"low":8485,"close":8800,"volume":91856,"rsi_14":41.53,"sma_20":9328.0,"sma_60":9271.0,"sma_120":8798.08},{"date":"2026-03-26","open":8790,"high":8790,"low":8410,"close":8410,"volume":61771,"rsi_14":30.05,"sma_20":9267.0,"sma_60":9270.83,"sma_120":8803.67},{"date":"2026-03-27","open":8340,"high":8500,"low":7800,"close":8360,"volume":84157,"rsi_14":38.85,"sma_20":9182.0,"sma_60":9265.5,"sma_120":8808.17},{"date":"2026-03-30","open":8200,"high":8210,"low":7820,"close":7900,"volume":86017,"rsi_14":19.05,"sma_20":9082.0,"sma_60":9248.83,"sma_120":8810.0},{"date":"2026-03-31","open":7900,"high":8060,"low":7590,"close":7660,"volume":93411,"rsi_14":16.83,"sma_20":9004.5,"sma_60":9228.67,"sma_120":8812.58},{"date":"2026-04-01","open":8050,"high":8330,"low":7930,"close":8330,"volume":39149,"rsi_14":32.09,"sma_20":9009.0,"sma_60":9221.0,"sma_120":8819.17},{"date":"2026-04-02","open":8350,"high":8350,"low":7800,"close":7950,"volume":60017,"rsi_14":29.7,"sma_20":8931.0,"sma_60":9193.33,"sma_120":8823.58},{"date":"2026-04-03","open":8100,"high":8270,"low":8060,"close":8110,"volume":37353,"rsi_14":33.01,"sma_20":8835.0,"sma_60":9168.83,"sma_120":8825.17},{"date":"2026-04-06","open":8140,"high":8370,"low":8140,"close":8240,"volume":41904,"rsi_14":34.91,"sma_20":8794.0,"sma_60":9147.0,"sma_120":8819.42},{"date":"2026-04-07","open":8410,"high":8410,"low":8130,"close":8240,"volume":47775,"rsi_14":34.13,"sma_20":8720.0,"sma_60":9127.67,"sma_120":8810.67},{"date":"2026-04-08","open":8490,"high":8840,"low":8400,"close":8710,"volume":102506,"rsi_14":46.23,"sma_20":8668.0,"sma_60":9118.0,"sma_120":8808.08},{"date":"2026-04-09","open":8700,"high":8720,"low":8260,"close":8600,"volume":37766,"rsi_14":45.89,"sma_20":8614.5,"sma_60":9109.5,"sma_120":8810.0},{"date":"2026-04-10","open":8690,"high":9020,"low":8680,"close":8980,"volume":72619,"rsi_14":58.31,"sma_20":8584.0,"sma_60":9110.5,"sma_120":8808.92},{"date":"2026-04-13","open":8960,"high":9320,"low":8760,"close":9240,"volume":81362,"rsi_14":59.25,"sma_20":8570.5,"sma_60":9117.5,"sma_120":8812.58},{"date":"2026-04-14","open":9350,"high":9470,"low":9210,"close":9240,"volume":68434,"rsi_14":55.95,"sma_20":8556.5,"sma_60":9124.5,"sma_120":8819.17},{"date":"2026-04-15","open":9370,"high":9700,"low":9290,"close":9620,"volume":122501,"rsi_14":66.4,"sma_20":8559.0,"sma_60":9137.33,"sma_120":8827.08},{"date":"2026-04-16","open":9630,"high":9670,"low":9400,"close":9630,"volume":129213,"rsi_14":67.4,"sma_20":8589.5,"sma_60":9152.0,"sma_120":8837.42},{"date":"2026-04-17","open":9650,"high":10120,"low":9500,"close":9940,"volume":177039,"rsi_14":79.14,"sma_20":8639.5,"sma_60":9171.0,"sma_120":8850.75},{"date":"2026-04-20","open":9970,"high":11140,"low":9940,"close":10470,"volume":713908,"rsi_14":87.07,"sma_20":8746.5,"sma_60":9196.0,"sma_120":8869.42},{"date":"2026-04-21","open":10570,"high":10840,"low":10270,"close":10630,"volume":258239,"rsi_14":85.06,"sma_20":8853.0,"sma_60":9224.17,"sma_120":8888.25},{"date":"2026-04-22","open":10630,"high":11980,"low":10630,"close":11210,"volume":769236,"rsi_14":96.84,"sma_20":8973.5,"sma_60":9260.33,"sma_120":8913.42},{"date":"2026-04-23","open":11400,"high":12250,"low":11110,"close":11800,"volume":394765,"rsi_14":97.19,"sma_20":9143.0,"sma_60":9304.5,"sma_120":8944.92},{"date":"2026-04-24","open":11880,"high":12200,"low":11450,"close":11700,"volume":228636,"rsi_14":94.59,"sma_20":9310.0,"sma_60":9345.33,"sma_120":8974.83},{"date":"2026-04-27","open":11720,"high":11970,"low":11560,"close":11850,"volume":176199,"rsi_14":94.79,"sma_20":9507.5,"sma_60":9386.17,"sma_120":9009.17},{"date":"2026-04-28","open":11870,"high":12500,"low":11680,"close":12280,"volume":318555,"rsi_14":94.74,"sma_20":9738.5,"sma_60":9432.5,"sma_120":9046.58},{"date":"2026-04-29","open":12220,"high":13400,"low":12020,"close":13020,"volume":448482,"rsi_14":97.84,"sma_20":9973.0,"sma_60":9489.33,"sma_120":9245.17},{"date":"2026-04-30","open":13050,"high":13300,"low":12560,"close":12690,"volume":257290,"rsi_14":90.02,"sma_20":10476.0,"sma_60":9048.17,"sma_120":9213.5},{"date":"2026-05-04","open":12720,"high":13070,"low":11800,"close":12380,"volume":270593,"rsi_14":83.98,"sma_20":10423.5,"sma_60":9581.83,"sma_120":9173.58},{"date":"2026-05-06","open":12650,"high":13200,"low":12440,"close":12620,"volume":201968,"rsi_14":84.77,"sma_20":10642.5,"sma_60":9632.83,"sma_120":9213.17},{"date":"2026-05-07","open":12620,"high":12620,"low":11900,"close":12180,"volume":120392,"rsi_14":76.02,"sma_20":10839.5,"sma_60":9677.33,"sma_120":9249.75},{"date":"2026-05-08","open":12180,"high":12410,"low":11420,"close":11550,"volume":134285,"rsi_14":67.33,"sma_20":10981.5,"sma_60":9718.0,"sma_120":9278.83},{"date":"2026-05-11","open":11730,"high":11950,"low":11410,"close":11540,"volume":119609,"rsi_14":65.27,"sma_20":11128.5,"sma_60":9756.5,"sma_120":9307.67},{"date":"2026-05-12","open":11590,"high":11660,"low":10600,"close":10800,"volume":169373,"rsi_14":53.03,"sma_20":11219.5,"sma_60":9777.33,"sma_120":9331.42},{"date":"2026-05-13","open":10800,"high":11260,"low":10570,"close":11250,"volume":107687,"rsi_14":55.4,"sma_20":11320.0,"sma_60":9806.33,"sma_120":9356.25},{"date":"2026-05-14","open":11250,"high":13090,"low":11010,"close":12310,"volume":737532,"rsi_14":58.84,"sma_20":11473.5,"sma_60":9855.83,"sma_120":9387.5},{"date":"2026-05-15","open":12300,"high":12485,"low":11080,"close":11560,"volume":317436,"rsi_14":48.12,"sma_20":11570.5,"sma_60":9888.67,"sma_120":9404.92},{"date":"2026-05-18","open":11560,"high":11670,"low":10700,"close":11660,"volume":129003,"rsi_14":49.69,"sma_20":11672.0,"sma_60":9924.67,"sma_120":9430.25},{"date":"2026-05-19","open":11660,"high":11660,"low":11030,"close":11260,"volume":83601,"rsi_14":45.55,"sma_20":11738.0,"sma_60":9948.83,"sma_120":9453.67},{"date":"2026-05-20","open":11410,"high":11410,"low":10800,"close":11070,"volume":80170,"rsi_14":40.53,"sma_20":11768.0,"sma_60":9975.33,"sma_120":9476.08},{"date":"2026-05-21","open":11380,"high":11970,"low":11380,"close":11800,"volume":105838,"rsi_14":40.44,"sma_20":11826.5,"sma_60":10014.0,"sma_120":9508.75},{"date":"2026-05-22","open":11980,"high":12390,"low":11540,"close":12200,"volume":219665,"rsi_14":46.2,"sma_20":11876.0,"sma_60":10059.17,"sma_120":9544.75},{"date":"2026-05-26","open":12230,"high":13170,"low":12230,"close":12390,"volume":242439,"rsi_14":50.08,"sma_20":11905.5,"sma_60":10105.17,"sma_120":9580.67},{"date":"2026-05-27","open":12700,"high":12760,"low":11350,"close":11550,"volume":195445,"rsi_14":42.28,"sma_20":11898.0,"sma_60":10130.0,"sma_120":9608.83},{"date":"2026-05-28","open":11550,"high":11600,"low":10280,"close":10960,"volume":122951,"rsi_14":41.38,"sma_20":11853.5,"sma_60":10147.67,"sma_120":9632.5},{"date":"2026-05-29","open":11020,"high":11140,"low":10020,"close":10250,"volume":102388,"rsi_14":40.92,"sma_20":11752.0,"sma_60":10165.0,"sma_120":9649.08},{"date":"2026-06-01","open":10000,"high":10240,"low":9600,"close":9930,"volume":105616,"rsi_14":39.22,"sma_20":11597.5,"sma_60":10193.17,"sma_120":9660.58},{"date":"2026-06-02","open":9930,"high":9930,"low":9180,"close":9250,"volume":118412,"rsi_14":39.54,"sma_20":11425.5,"sma_60":10188.83,"sma_120":9666.5},{"date":"2026-06-04","open":9290,"high":9900,"low":9210,"close":9310,"volume":96921,"rsi_14":36.18,"sma_20":11272.0,"sma_60":10176.83,"sma_120":9671.58},{"date":"2026-06-05","open":9280,"high":9280,"low":8790,"close":8860,"volume":78055,"rsi_14":23.09,"sma_20":11084.0,"sma_60":10173.5,"sma_120":9675.42},{"date":"2026-06-08","open":8260,"high":8530,"low":8060,"close":8070,"volume":67366,"rsi_14":22.95,"sma_20":10878.5,"sma_60":10146.0,"sma_120":9668.67},{"date":"2026-06-09","open":8160,"high":9110,"low":8160,"close":9070,"volume":61478,"rsi_14":32.38,"sma_20":10754.5,"sma_60":10134.67,"sma_120":9669.25},{"date":"2026-06-10","open":9060,"high":9130,"low":8680,"close":8730,"volume":59334,"rsi_14":32.65,"sma_20":10614.0,"sma_60":10119.0,"sma_120":9668.33},{"date":"2026-06-11","open":8730,"high":9390,"low":8500,"close":9370,"volume":45030,"rsi_14":39.02,"sma_20":10542.5,"sma_60":10115.33,"sma_120":9672.83},{"date":"2026-06-12","open":9450,"high":10350,"low":9450,"close":9890,"volume":78734,"rsi_14":37.32,"sma_20":10474.5,"sma_60":10121.67,"sma_120":9681.92},{"date":"2026-06-15","open":10040,"high":10300,"low":9720,"close":9840,"volume":51170,"rsi_14":33.57,"sma_20":10351.0,"sma_60":10127.0,"sma_120":9690.83},{"date":"2026-06-16","open":9900,"high":10000,"low":9400,"close":9440,"volume":41622,"rsi_14":30.04,"sma_20":10245.0,"sma_60":10124.83,"sma_120":9696.67},{"date":"2026-06-17","open":9380,"high":9670,"low":9280,"close":9470,"volume":64831,"rsi_14":58.09,"sma_20":9454.0,"sma_60":10220.67,"sma_120":9743.08},{"date":"2026-06-18","open":9510,"high":9530,"low":9030,"close":9280,"volume":41532,"rsi_14":36.41,"sma_20":10036.5,"sma_60":10138.0,"sma_120":9708.25},{"date":"2026-06-19","open":9280,"high":9360,"low":8630,"close":8820,"volume":54358,"rsi_14":37.94,"sma_20":9924.0,"sma_60":10146.17,"sma_120":9710.42},{"date":"2026-06-22","open":8810,"high":9230,"low":8660,"close":9010,"volume":75742,"rsi_14":42.07,"sma_20":9784.5,"sma_60":10154.67,"sma_120":9714.25},{"date":"2026-06-23","open":8940,"high":8970,"low":8050,"close":8130,"volume":70518,"rsi_14":40.67,"sma_20":9581.0,"sma_60":10143.5,"sma_120":9707.25},{"date":"2026-06-24","open":8150,"high":8280,"low":7830,"close":8180,"volume":57923,"rsi_14":40.57,"sma_20":9370.5,"sma_60":10139.67,"sma_120":9705.25},{"date":"2026-06-25","open":8320,"high":8570,"low":8060,"close":8150,"volume":35137,"rsi_14":43.63,"sma_20":9200.5,"sma_60":10136.17,"sma_120":9700.83},{"date":"2026-06-26","open":8320,"high":8320,"low":7580,"close":7850,"volume":72166,"rsi_14":47.83,"sma_20":9045.0,"sma_60":10135.33,"sma_120":9692.08},{"date":"2026-06-29","open":7860,"high":8580,"low":7740,"close":8500,"volume":51672,"rsi_14":43.97,"sma_20":8957.5,"sma_60":10149.33,"sma_120":9689.0},{"date":"2026-06-30","open":8640,"high":8640,"low":8240,"close":8320,"volume":31577,"rsi_14":45.51,"sma_20":8877.0,"sma_60":10149.17,"sma_120":9685.08},{"date":"2026-07-01","open":8510,"high":8880,"low":8350,"close":8500,"volume":36981,"rsi_14":39.42,"sma_20":8839.5,"sma_60":10158.33,"sma_120":9675.83},{"date":"2026-07-02","open":8490,"high":8490,"low":7790,"close":7900,"volume":61465,"rsi_14":26.25,"sma_20":8769.0,"sma_60":10154.83,"sma_120":9661.83},{"date":"2026-07-03","open":7970,"high":8060,"low":7430,"close":8060,"volume":45966,"rsi_14":29.3,"sma_20":8729.0,"sma_60":10151.83,"sma_120":9649.42},{"date":"2026-07-06","open":7980,"high":8120,"low":7550,"close":7860,"volume":38824,"rsi_14":30.73,"sma_20":8718.5,"sma_60":10145.5,"sma_120":9636.58},{"date":"2026-07-07","open":7860,"high":8240,"low":7520,"close":7650,"volume":47736,"rsi_14":28.74,"sma_20":8647.5,"sma_60":10127.83,"sma_120":9622.92},{"date":"2026-07-08","open":7580,"high":7720,"low":7260,"close":7300,"volume":35176,"rsi_14":27.7,"sma_20":8576.0,"sma_60":10106.17,"sma_120":9607.83},{"date":"2026-07-09","open":7360,"high":7610,"low":7100,"close":7430,"volume":41909,"rsi_14":33.09,"sma_20":8479.0,"sma_60":10080.33,"sma_120":9595.42},{"date":"2026-07-10","open":7520,"high":7990,"low":7500,"close":7890,"volume":35823,"rsi_14":37.21,"sma_20":8379.0,"sma_60":10057.83,"sma_120":9587.67},{"date":"2026-07-13","open":7900,"high":8130,"low":7430,"close":7580,"volume":46578,"rsi_14":42.78,"sma_20":8266.0,"sma_60":10030.17,"sma_120":9577.33},{"date":"2026-07-14","open":7580,"high":7600,"low":7050,"close":7420,"volume":88960,"rsi_14":40.31,"sma_20":8165.0,"sma_60":9993.5,"sma_120":9565.42},{"date":"2026-07-15","open":7510,"high":8070,"low":7510,"close":7990,"volume":43958,"rsi_14":48.21,"sma_20":8091.0,"sma_60":9966.17,"sma_120":9559.08},{"date":"2026-07-16","open":7920,"high":8060,"low":7630,"close":7710,"volume":19307,"rsi_14":48.42,"sma_20":8012.5,"sma_60":9929.0,"sma_120":9550.0},{"date":"2026-07-20","open":7680,"high":7680,"low":7310,"close":7390,"volume":29032,"rsi_14":36.5,"sma_20":7941.0,"sma_60":9877.67,"sma_120":9536.83},{"date":"2026-07-21","open":7220,"high":7520,"low":7160,"close":7520,"volume":64402,"rsi_14":40.15,"sma_20":7866.5,"sma_60":9825.83,"sma_120":9525.0},{"date":"2026-07-22","open":7550,"high":7810,"low":7370,"close":7380,"volume":32503,"rsi_14":36.07,"sma_20":7829.0,"sma_60":9762.0,"sma_120":9511.17},{"date":"2026-07-23","open":7490,"high":7650,"low":7300,"close":7650,"volume":34847,"rsi_14":46.61,"sma_20":7802.5,"sma_60":9692.83,"sma_120":9498.67},{"date":"2026-07-24","open":7590,"high":7590,"low":7150,"close":7260,"volume":24012,"rsi_14":39.8,"sma_20":7758.0,"sma_60":9618.83,"sma_120":9482.08},{"date":"2026-07-27","open":7270,"high":7450,"low":7200,"close":7360,"volume":23077,"rsi_14":43.46,"sma_20":7733.5,"sma_60":9544.0,"sma_120":9465.08},{"date":"2026-07-28","open":7150,"high":7150,"low":6600,"close":6670,"volume":72659,"rsi_14":38.6,"sma_20":7642.0,"sma_60":9450.5,"sma_120":9441.5},{"date":"2026-07-29","open":6690,"high":6940,"low":6070,"close":6230,"volume":49512,"rsi_14":37.81,"sma_20":7537.5,"sma_60":9337.33,"sma_120":9413.33},{"date":"2026-07-30","open":6010,"high":6450,"low":5990,"close":6160,"volume":44128,"rsi_14":35.33,"sma_20":7420.5,"sma_60":9228.5,"sma_120":9378.33},{"date":"2026-07-31","open":6420,"high":6960,"low":6420,"close":6850,"volume":60370,"rsi_14":38.6,"sma_20":7368.0,"sma_60":9136.33,"sma_120":9359.08},{"date":"2026-08-03","open":6800,"high":7100,"low":6710,"close":6900,"volume":25024,"rsi_14":42.09,"sma_20":7310.0,"sma_60":9041.0,"sma_120":9336.92},{"date":"2026-08-04","open":6860,"high":7120,"low":6830,"close":7080,"volume":18723,"rsi_14":46.06,"sma_20":7271.0,"sma_60":8956.0,"sma_120":9316.67},{"date":"2026-08-05","open":7230,"high":7420,"low":7150,"close":7390,"volume":34994,"rsi_14":42.61,"sma_20":7258.0,"sma_60":8886.67,"sma_120":9302.33},{"date":"2026-08-06","open":7360,"high":7430,"low":7150,"close":7360,"volume":19402,"rsi_14":45.41,"sma_20":7261.0,"sma_60":8817.0,"sma_120":9286.75},{"date":"2026-08-07","open":7390,"high":7570,"low":7320,"close":7520,"volume":22372,"rsi_14":51.78,"sma_20":7265.5,"sma_60":8762.33,"sma_120":9269.83},{"date":"2026-08-10","open":7550,"high":8200,"low":7440,"close":8200,"volume":64931,"rsi_14":58.1,"sma_20":7281.0,"sma_60":8711.5,"sma_120":9258.92},{"date":"2026-08-11","open":8030,"high":8510,"low":8030,"close":8460,"volume":30520,"rsi_14":62.5,"sma_20":7325.0,"sma_60":8647.33,"sma_120":9251.58},{"date":"2026-08-12","open":8460,"high":8490,"low":8210,"close":8460,"volume":29283,"rsi_14":60.0,"sma_20":7377.0,"sma_60":8595.67,"sma_120":9242.17},{"date":"2026-08-13","open":8460,"high":9300,"low":8410,"close":8730,"volume":130301,"rsi_14":68.7,"sma_20":7414.0,"sma_60":8546.83,"sma_120":9235.75},{"date":"2026-08-14","open":9150,"high":9210,"low":8790,"close":8850,"volume":100382,"rsi_14":68.86,"sma_20":7471.0,"sma_60":8506.67,"sma_120":9227.75},{"date":"2026-08-18","open":8850,"high":9510,"low":8690,"close":9140,"volume":124634,"rsi_14":84.79,"sma_20":7558.5,"sma_60":8474.5,"sma_120":9224.92},{"date":"2026-08-19","open":8900,"high":8970,"low":8640,"close":8770,"volume":33439,"rsi_14":86.49,"sma_20":7621.0,"sma_60":8424.0,"sma_120":9219.0},{"date":"2026-08-20","open":8770,"high":8950,"low":8700,"close":8800,"volume":26681,"rsi_14":88.37,"sma_20":7692.0,"sma_60":8367.33,"sma_120":9213.25},{"date":"2026-08-21","open":8700,"high":8700,"low":8270,"close":8400,"volume":30791,"rsi_14":74.6,"sma_20":7729.5,"sma_60":8300.83,"sma_120":9203.0},{"date":"2026-08-24","open":8360,"high":8490,"low":8200,"close":8420,"volume":33584,"rsi_14":74.36,"sma_20":7787.5,"sma_60":8248.67,"sma_120":9189.33},{"date":"2026-08-25","open":8330,"high":8660,"low":8160,"close":8640,"volume":24626,"rsi_14":74.68,"sma_20":7851.5,"sma_60":8210.0,"sma_120":9178.83},{"date":"2026-08-26","open":8640,"high":8750,"low":8450,"close":8670,"volume":14602,"rsi_14":72.22,"sma_20":7951.5,"sma_60":8183.67,"sma_120":9174.33},{"date":"2026-08-27","open":8760,"high":8760,"low":8490,"close":8700,"volume":16604,"rsi_14":73.26,"sma_20":8075.0,"sma_60":8163.17,"sma_120":9178.17},{"date":"2026-08-28","open":8630,"high":8710,"low":8510,"close":8600,"volume":15947,"rsi_14":69.15,"sma_20":8197.0,"sma_60":8152.33,"sma_120":9170.58},{"date":"2026-08-31","open":8500,"high":8560,"low":8330,"close":8540,"volume":4467,"rsi_14":57.73,"sma_20":8281.5,"sma_60":8139.5,"sma_120":9158.17},{"date":"2026-09-01","open":8380,"high":8520,"low":8370,"close":8520,"volume":9494,"rsi_14":51.53,"sma_20":8362.5,"sma_60":8133.83,"sma_120":9153.67},{"date":"2026-09-02","open":8500,"high":8500,"low":8150,"close":8150,"volume":22022,"rsi_14":43.35,"sma_20":8416.0,"sma_60":8135.17,"sma_120":9140.58},{"date":"2026-09-03","open":8250,"high":8250,"low":7970,"close":8000,"volume":15960,"rsi_14":33.48,"sma_20":8446.5,"sma_60":8117.33,"sma_120":9126.0},{"date":"2026-09-04","open":8100,"high":8160,"low":7950,"close":8020,"volume":13671,"rsi_14":30.33,"sma_20":8479.5,"sma_60":8105.5,"sma_120":9112.25},{"date":"2026-09-07","open":8150,"high":8250,"low":7970,"close":7980,"volume":13720,"rsi_14":18.82,"sma_20":8502.5,"sma_60":8082.33,"sma_120":9098.83},{"date":"2026-09-08","open":7980,"high":8110,"low":7730,"close":7780,"volume":24712,"rsi_14":20.71,"sma_20":8481.5,"sma_60":8047.17,"sma_120":9084.42},{"date":"2026-09-09","open":7780,"high":7960,"low":7740,"close":7930,"volume":15015,"rsi_14":25.97,"sma_20":8455.0,"sma_60":8015.33,"sma_120":9071.17},{"date":"2026-09-10","open":7970,"high":8100,"low":7620,"close":7900,"volume":26722,"rsi_14":32.64,"sma_20":8427.0,"sma_60":7989.67,"sma_120":9057.25},{"date":"2026-09-11","open":7830,"high":7940,"low":7730,"close":7810,"volume":12694,"rsi_14":29.8,"sma_20":8381.0,"sma_60":7962.0,"sma_120":9047.17},{"date":"2026-09-14","open":7950,"high":8140,"low":7620,"close":7700,"volume":8470,"rsi_14":16.43,"sma_20":8323.5,"sma_60":7935.67,"sma_120":9036.83},{"date":"2026-09-15","open":7630,"high":7680,"low":7310,"close":7430,"volume":44923,"rsi_14":12.2,"sma_20":8238.0,"sma_60":7912.5,"sma_120":9029.33},{"date":"2026-09-16","open":7540,"high":7660,"low":7300,"close":7610,"volume":34035,"rsi_14":19.55,"sma_20":8180.0,"sma_60":7889.17,"sma_120":9021.92},{"date":"2026-09-17","open":7650,"high":7650,"low":7360,"close":7540,"volume":67018,"rsi_14":19.89,"sma_20":8117.0,"sma_60":7879.33,"sma_120":9011.42},{"date":"2026-09-18","open":7500,"high":7880,"low":7460,"close":7820,"volume":29477,"rsi_14":31.82,"sma_20":8088.0,"sma_60":7873.33,"sma_120":9006.5},{"date":"2026-09-21","open":7700,"high":8100,"low":7675,"close":8050,"volume":31248,"rsi_14":39.27,"sma_20":8069.5,"sma_60":7871.67,"sma_120":9003.92},{"date":"2026-09-22","open":8020,"high":8230,"low":7870,"close":8010,"volume":21082,"rsi_14":46.24,"sma_20":8038.0,"sma_60":7874.33,"sma_120":9004.83},{"date":"2026-09-23","open":8000,"high":9200,"low":8000,"close":8890,"volume":276255,"rsi_14":67.18,"sma_20":8049.0,"sma_60":7880.83,"sma_120":9015.08},{"date":"2026-09-28","open":9050,"high":9430,"low":8910,"close":9020,"volume":167036,"rsi_14":68.52,"sma_20":8065.0,"sma_60":7892.5,"sma_120":9020.83},{"date":"2026-09-29","open":9100,"high":9220,"low":8820,"close":9100,"volume":41510,"rsi_14":70.44,"sma_20":8090.0,"sma_60":7902.5,"sma_120":9030.42},{"date":"2026-09-30","open":9100,"high":9880,"low":8960,"close":9550,"volume":190343,"rsi_14":79.6,"sma_20":8140.5,"sma_60":7930.0,"sma_120":9042.42},{"date":"2026-10-01","open":9700,"high":10140,"low":9510,"close":10100,"volume":128573,"rsi_14":82.01,"sma_20":8219.5,"sma_60":7964.0,"sma_120":9057.92},{"date":"2026-10-02","open":10200,"high":10590,"low":9850,"close":10130,"volume":117397,"rsi_14":82.89,"sma_20":8318.5,"sma_60":8001.83,"sma_120":9073.67},{"date":"2026-10-06","open":10130,"high":10230,"low":9820,"close":10090,"volume":97303,"rsi_14":84.13,"sma_20":8423.0,"sma_60":8042.5,"sma_120":9085.17},{"date":"2026-10-07","open":9980,"high":10050,"low":9450,"close":9720,"volume":37338,"rsi_14":78.06,"sma_20":8508.0,"sma_60":8082.83,"sma_120":9094.5},{"date":"2026-10-08","open":9830,"high":9940,"low":9480,"close":9800,"volume":34600,"rsi_14":84.75,"sma_20":8599.0,"sma_60":8122.33,"sma_120":9101.33},{"date":"2026-10-12","open":9660,"high":9880,"low":9060,"close":9250,"volume":55697,"rsi_14":71.69,"sma_20":8672.5,"sma_60":8145.0,"sma_120":9101.42},{"date":"2026-10-13","open":9160,"high":9400,"low":8650,"close":9180,"volume":82107,"rsi_14":71.69,"sma_20":8735.0,"sma_60":8171.67,"sma_120":9100.92},{"date":"2026-10-14","open":9230,"high":9800,"low":8750,"close":8840,"volume":90620,"rsi_14":63.28,"sma_20":8782.0,"sma_60":8195.33,"sma_120":9094.42},{"date":"2026-10-15","open":8600,"high":8610,"low":8060,"close":8060,"volume":85461,"rsi_14":50.11,"sma_20":8794.5,"sma_60":8196.5,"sma_120":9081.33},{"date":"2026-10-16","open":8310,"high":8950,"low":8170,"close":8750,"volume":69751,"rsi_14":57.34,"sma_20":8847.0,"sma_60":8213.83,"sma_120":9071.42},{"date":"2026-10-19","open":8400,"high":9070,"low":8220,"close":8740,"volume":24463,"rsi_14":48.2,"sma_20":8912.5,"sma_60":8236.33,"sma_120":9057.0},{"date":"2026-10-20","open":8490,"high":8860,"low":8110,"close":8360,"volume":17949,"rsi_14":42.53,"sma_20":8950.0,"sma_60":8250.33,"sma_120":9038.08},{"date":"2026-10-21","open":8280,"high":8600,"low":8280,"close":8480,"volume":29711,"rsi_14":43.05,"sma_20":8997.0,"sma_60":8268.67,"sma_120":9015.33},{"date":"2026-10-22","open":8350,"high":8510,"low":7920,"close":7960,"volume":38203,"rsi_14":32.45,"sma_20":9004.0,"sma_60":8273.83,"sma_120":8983.33},{"date":"2026-10-23","open":7672,"high":7960,"low":7427,"close":7960,"volume":73406}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1064.38,"pbr":1.19,"per":7.48,"roa":4.01,"roe":4.55,"grade":"C","comment":"PER 7.45배, ROE 4.55%","revenue":155914730461.0,"analysis":"PER 7.5배입니다. ROE 4.5%입니다. 시가총액 1363.47억. 매출 1559.15억, 영업이익 221.12억.","eps_basis":"TTM","debt_ratio":0.13646184939783076,"market_cap":136863268880,"net_income":18293764757.0,"total_debt":15759423333.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.87,"total_assets":131245351470.0,"total_equity":115485928137.0,"profit_margin":11.73,"revenue_basis":"TTM","dividend_yield":1.7518,"net_income_basis":"TTM","operating_income":22112407042.0,"operating_margin":14.18,"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":7960.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2023-10-18","close":13879.6279},{"date":"2023-10-19","close":13111.7373},{"date":"2023-10-20","close":12890.9688},{"date":"2023-10-23","close":12785.3848},{"date":"2023-10-24","close":11940.7031},{"date":"2023-10-25","close":11691.1396},{"date":"2023-10-26","close":10443.3164},{"date":"2023-10-27","close":9848.2012},{"date":"2023-10-30","close":10750.4727},{"date":"2023-10-31","close":11115.2197},{"date":"2023-11-01","close":11307.1943},{"date":"2023-11-02","close":14244.376},{"date":"2023-11-03","close":12852.5742},{"date":"2023-11-06","close":12958.1592},{"date":"2023-11-07","close":11489.5674},{"date":"2023-11-08","close":11230.4053},{"date":"2023-11-09","close":10846.459},{"date":"2023-11-10","close":10443.3164},{"date":"2023-11-13","close":9934.5889},{"date":"2023-11-14","close":10395.3232},{"date":"2023-11-15","close":11076.8262},{"date":"2023-11-16","close":10923.248},{"date":"2023-11-17","close":10328.1328},{"date":"2023-11-20","close":10673.6836},{"date":"2023-11-21","close":10654.4863},{"date":"2023-11-22","close":10712.0781},{"date":"2023-11-23","close":10961.6426},{"date":"2023-11-24","close":10980.8398},{"date":"2023-11-27","close":11489.5674},{"date":"2023-11-28","close":11393.582},{"date":"2023-11-29","close":11192.0107},{"date":"2023-11-30","close":11460.7725},{"date":"2023-12-01","close":10942.4453},{"date":"2023-12-04","close":10299.3369},{"date":"2023-12-05","close":10049.7725},{"date":"2023-12-06","close":10193.752},{"date":"2023-12-07","close":9992.1807},{"date":"2023-12-08","close":10337.7314},{"date":"2023-12-11","close":10510.5068},{"date":"2023-12-12","close":10913.6494},{"date":"2023-12-13","close":10769.6689},{"date":"2023-12-14","close":10529.7051},{"date":"2023-12-15","close":10769.6689},{"date":"2023-12-18","close":11144.0166},{"date":"2023-12-19","close":11240.0029},{"date":"2023-12-20","close":11374.3838},{"date":"2023-12-21","close":11057.6289},{"date":"2023-12-22","close":11105.623},{"date":"2023-12-26","close":10616.0918},{"date":"2023-12-27","close":10529.3115},{"date":"2023-12-28","close":10510.0273},{"date":"2024-01-02","close":10934.2852},{"date":"2024-01-03","close":13479.833},{"date":"2024-01-04","close":13354.4844},{"date":"2024-01-05","close":13200.208},{"date":"2024-01-08","close":13595.54},{"date":"2024-01-09","close":13855.8799},{"date":"2024-01-10","close":13200.208},{"date":"2024-01-11","close":12901.2988},{"date":"2024-01-12","close":12332.4082},{"date":"2024-01-15","close":12689.1699},{"date":"2024-01-16","close":12197.416},{"date":"2024-01-17","close":11426.0381},{"date":"2024-01-18","close":11233.1943},{"date":"2024-01-19","close":12004.5723},{"date":"2024-01-22","close":13595.54},{"date":"2024-01-23","close":13884.8066},{"date":"2024-01-24","close":13499.1182},{"date":"2024-01-25","close":13229.1348},{"date":"2024-01-26","close":12756.666},{"date":"2024-01-29","close":12091.3525},{"date":"2024-01-30","close":11975.6455},{"date":"2024-01-31","close":11522.4609},{"date":"2024-02-01","close":11233.1943},{"date":"2024-02-02","close":11406.7539},{"date":"2024-02-05","close":10992.1387},{"date":"2024-02-06","close":11223.5518},{"date":"2024-02-07","close":11869.5811},{"date":"2024-02-08","close":11821.3691},{"date":"2024-02-13","close":12496.3262},{"date":"2024-02-14","close":12245.6279},{"date":"2024-02-15","close":12255.2705},{"date":"2024-02-16","close":11792.4434},{"date":"2024-02-19","close":11821.3691},{"date":"2024-02-20","close":13682.3203},{"date":"2024-02-21","close":13769.0996},{"date":"2024-02-22","close":13769.0996},{"date":"2024-02-23","close":13123.0713},{"date":"2024-02-26","close":13335.2002},{"date":"2024-02-27","close":12544.5371},{"date":"2024-02-28","close":12650.6016},{"date":"2024-02-29","close":12708.4551},{"date":"2024-03-04","close":12785.5928},{"date":"2024-03-05","close":12660.2441},{"date":"2024-03-06","close":13248.4189},{"date":"2024-03-07","close":12824.1621},{"date":"2024-03-08","close":13094.1436},{"date":"2024-03-11","close":12486.6836},{"date":"2024-03-12","close":12602.3906},{"date":"2024-03-13","close":12342.0498},{"date":"2024-03-14","close":11888.8662},{"date":"2024-03-15","close":11831.0117},{"date":"2024-03-18","close":11869.5811},{"date":"2024-03-19","close":11724.9482},{"date":"2024-03-20","close":11975.6455},{"date":"2024-03-21","close":12390.2617},{"date":"2024-03-22","close":12120.2793},{"date":"2024-03-25","close":11859.9395},{"date":"2024-03-26","close":11811.7275},{"date":"2024-03-27","close":11937.0771},{"date":"2024-03-28","close":11811.7275},{"date":"2024-03-29","close":11821.3691},{"date":"2024-04-01","close":12023.8574},{"date":"2024-04-02","close":12207.0596},{"date":"2024-04-03","close":11859.9395},{"date":"2024-04-04","close":13354.4844},{"date":"2024-04-05","close":13364.126},{"date":"2024-04-08","close":12139.5635},{"date":"2024-04-09","close":11946.7188},{"date":"2024-04-11","close":12081.71},{"date":"2024-04-12","close":12062.4258},{"date":"2024-04-15","close":12072.0684},{"date":"2024-04-16","close":12158.8477},{"date":"2024-04-17","close":12187.7744},{"date":"2024-04-18","close":12370.9766},{"date":"2024-04-19","close":11927.4346},{"date":"2024-04-22","close":11831.0117},{"date":"2024-04-23","close":11811.7275},{"date":"2024-04-24","close":11966.0029},{"date":"2024-04-25","close":11831.0117},{"date":"2024-04-26","close":11888.8662},{"date":"2024-04-29","close":12207.0596},{"date":"2024-04-30","close":12100.9941},{"date":"2024-05-02","close":11946.7188},{"date":"2024-05-03","close":11888.8662},{"date":"2024-05-07","close":11985.2871},{"date":"2024-05-08","close":11773.1592},{"date":"2024-05-09","close":11763.5166},{"date":"2024-05-10","close":11319.9746},{"date":"2024-05-13","close":11184.9834},{"date":"2024-05-14","close":11204.2676},{"date":"2024-05-16","close":11358.543},{"date":"2024-05-17","close":11184.9834},{"date":"2024-05-20","close":10934.2852},{"date":"2024-05-21","close":10895.7158},{"date":"2024-05-22","close":10876.4316},{"date":"2024-05-23","close":10702.8711},{"date":"2024-05-24","close":10336.4668},{"date":"2024-05-27","close":10432.8896},{"date":"2024-05-28","close":10268.9717},{"date":"2024-05-29","close":10770.3672},{"date":"2024-05-30","close":10596.8076},{"date":"2024-05-31","close":10876.4316},{"date":"2024-06-03","close":10857.1475},{"date":"2024-06-04","close":10510.0273},{"date":"2024-06-05","close":10731.7979},{"date":"2024-06-07","close":10683.5869},{"date":"2024-06-10","close":10587.165},{"date":"2024-06-11","close":10461.8164},{"date":"2024-06-12","close":10461.8164},{"date":"2024-06-13","close":10529.3115},{"date":"2024-06-14","close":10423.2471},{"date":"2024-06-17","close":10259.3291},{"date":"2024-06-18","close":10056.8428},{"date":"2024-06-19","close":10143.6221},{"date":"2024-06-20","close":10230.4023},{"date":"2024-06-21","close":10056.8428},{"date":"2024-06-24","close":9661.5117},{"date":"2024-06-25","close":9835.0713},{"date":"2024-06-26","close":9700.0801},{"date":"2024-06-27","close":9497.5938},{"date":"2024-06-28","close":9449.3818},{"date":"2024-07-01","close":9545.8047},{"date":"2024-07-02","close":9189.042},{"date":"2024-07-03","close":8976.9131},{"date":"2024-07-04","close":9082.9775},{"date":"2024-07-05","close":9160.1152},{"date":"2024-07-08","close":9256.5371},{"date":"2024-07-09","close":9314.3916},{"date":"2024-07-10","close":9381.8867},{"date":"2024-07-11","close":9324.0332},{"date":"2024-07-12","close":9526.5205},{"date":"2024-07-15","close":9603.6572},{"date":"2024-07-16","close":9651.8691},{"date":"2024-07-17","close":9256.5371},{"date":"2024-07-18","close":8938.3447},{"date":"2024-07-19","close":8928.7021},{"date":"2024-07-22","close":8909.418},{"date":"2024-07-23","close":9092.6201},{"date":"2024-07-24","close":9063.6924},{"date":"2024-07-25","close":8803.3535},{"date":"2024-07-26","close":9063.6924},{"date":"2024-07-29","close":9111.9043},{"date":"2024-07-30","close":9237.2529},{"date":"2024-07-31","close":9314.3916},{"date":"2024-08-01","close":9381.8867},{"date":"2024-08-02","close":8841.9219},{"date":"2024-08-05","close":7038.8257},{"date":"2024-08-06","close":7347.377},{"date":"2024-08-07","close":7549.8633},{"date":"2024-08-08","close":7549.8633},{"date":"2024-08-09","close":7800.5615},{"date":"2024-08-12","close":8224.8193},{"date":"2024-08-13","close":8157.3237},{"date":"2024-08-14","close":8224.8193},{"date":"2024-08-16","close":8244.1035},{"date":"2024-08-19","close":7993.4058},{"date":"2024-08-20","close":8176.6079},{"date":"2024-08-21","close":8012.6904},{"date":"2024-08-22","close":7858.415},{"date":"2024-08-23","close":7800.5615},{"date":"2024-08-26","close":7617.3589},{"date":"2024-08-27","close":7627.0015},{"date":"2024-08-28","close":7598.0747},{"date":"2024-08-29","close":7357.019},{"date":"2024-08-30","close":7684.855},{"date":"2024-09-02","close":7540.2212},{"date":"2024-09-03","close":7299.166},{"date":"2024-09-04","close":6682.063},{"date":"2024-09-05","close":6518.145},{"date":"2024-09-06","close":6489.2188},{"date":"2024-09-09","close":6508.5029},{"date":"2024-09-10","close":6296.374},{"date":"2024-09-11","close":6296.374},{"date":"2024-09-12","close":6508.5029},{"date":"2024-09-13","close":6797.77},{"date":"2024-09-19","close":6518.145},{"date":"2024-09-20","close":6537.4297},{"date":"2024-09-23","close":6903.8345},{"date":"2024-09-24","close":6942.4033},{"date":"2024-09-25","close":6932.7612},{"date":"2024-09-26","close":7106.3208},{"date":"2024-09-27","close":7115.9634},{"date":"2024-09-30","close":6874.9077},{"date":"2024-10-02","close":6778.4854},{"date":"2024-10-04","close":6730.2739},{"date":"2024-10-07","close":6817.0542},{"date":"2024-10-08","close":6691.7056},{"date":"2024-10-10","close":6566.3564},{"date":"2024-10-11","close":6653.1367},{"date":"2024-10-14","close":6768.8433},{"date":"2024-10-15","close":6778.4854},{"date":"2024-10-16","close":6614.5674},{"date":"2024-10-17","close":6682.063},{"date":"2024-10-18","close":6392.7964},{"date":"2024-10-21","close":6469.9346},{"date":"2024-10-22","close":6199.9521},{"date":"2024-10-23","close":6354.2275},{"date":"2024-10-24","close":6171.0249},{"date":"2024-10-25","close":5968.5386},{"date":"2024-10-28","close":6325.3008},{"date":"2024-10-29","close":6286.7319},{"date":"2024-10-30","close":6199.9521},{"date":"2024-10-31","close":6383.1543},{"date":"2024-11-01","close":6064.9604},{"date":"2024-11-04","close":6228.8784},{"date":"2024-11-05","close":6277.0894},{"date":"2024-11-06","close":6199.9521},{"date":"2024-11-07","close":6103.5298},{"date":"2024-11-08","close":6171.0249},{"date":"2024-11-11","close":5958.896},{"date":"2024-11-12","close":5553.9229},{"date":"2024-11-13","close":5332.1514},{"date":"2024-11-14","close":5303.2246},{"date":"2024-11-15","close":5515.3535},{"date":"2024-11-18","close":5447.8579},{"date":"2024-11-19","close":5399.647},{"date":"2024-11-20","close":5351.4355},{"date":"2024-11-21","close":5351.4355},{"date":"2024-11-22","close":5467.1426},{"date":"2024-11-25","close":5679.2715},{"date":"2024-11-26","close":5727.4824},{"date":"2024-11-27","close":5631.0601},{"date":"2024-11-28","close":5582.8491},{"date":"2024-11-29","close":5438.2158},{"date":"2024-12-02","close":5312.8672},{"date":"2024-12-03","close":5457.5},{"date":"2024-12-04","close":5303.2246},{"date":"2024-12-05","close":5148.9492},{"date":"2024-12-06","close":4975.3887},{"date":"2024-12-09","close":4483.6357},{"date":"2024-12-10","close":4797.0078},{"date":"2024-12-11","close":4965.7466},{"date":"2024-12-12","close":4936.8203},{"date":"2024-12-13","close":5062.1689},{"date":"2024-12-16","close":5235.729},{"date":"2024-12-17","close":5264.6558},{"date":"2024-12-18","close":5602.1338},{"date":"2024-12-19","close":5640.7026},{"date":"2024-12-20","close":5274.2979},{"date":"2024-12-23","close":5399.647},{"date":"2024-12-24","close":5274.2979},{"date":"2024-12-26","close":5120.0225},{"date":"2024-12-27","close":5198.9438},{"date":"2024-12-30","close":5218.6738},{"date":"2025-01-02","close":5356.7866},{"date":"2025-01-03","close":5652.7412},{"date":"2025-01-06","close":5850.0449},{"date":"2025-01-07","close":5761.2583},{"date":"2025-01-08","close":5859.9102},{"date":"2025-01-09","close":6067.0786},{"date":"2025-01-10","close":5988.1572},{"date":"2025-01-13","close":5958.5615},{"date":"2025-01-14","close":6007.8877},{"date":"2025-01-15","close":5859.9102},{"date":"2025-01-16","close":5919.1011},{"date":"2025-01-17","close":5948.6963},{"date":"2025-01-20","close":6224.9214},{"date":"2025-01-21","close":6146.0},{"date":"2025-01-22","close":6076.9438},{"date":"2025-01-23","close":5879.6401},{"date":"2025-01-24","close":5958.5615},{"date":"2025-01-31","close":5790.854},{"date":"2025-02-03","close":5455.438},{"date":"2025-02-04","close":5593.5503},{"date":"2025-02-05","close":5790.854},{"date":"2025-02-06","close":5850.0449},{"date":"2025-02-07","close":6027.6177},{"date":"2025-02-10","close":6244.6514},{"date":"2025-02-11","close":6165.73},{"date":"2025-02-12","close":6185.4604},{"date":"2025-02-13","close":6264.3818},{"date":"2025-02-14","close":6412.3594},{"date":"2025-02-17","close":6451.8203},{"date":"2025-02-18","close":6461.6851},{"date":"2025-02-19","close":6658.9888},{"date":"2025-02-20","close":6353.1685},{"date":"2025-02-21","close":6550.4717},{"date":"2025-02-24","close":6451.8203},{"date":"2025-02-25","close":6432.0898},{"date":"2025-02-26","close":6441.9551},{"date":"2025-02-27","close":6441.9551},{"date":"2025-02-28","close":6106.5391},{"date":"2025-03-04","close":5998.0225},{"date":"2025-03-05","close":6047.3481},{"date":"2025-03-06","close":5948.6963},{"date":"2025-03-07","close":5948.6963},{"date":"2025-03-10","close":5919.1011},{"date":"2025-03-11","close":5820.4492},{"date":"2025-03-12","close":6067.0786},{"date":"2025-03-13","close":5928.9663},{"date":"2025-03-14","close":6264.3818},{"date":"2025-03-17","close":6451.8203},{"date":"2025-03-18","close":6441.9551},{"date":"2025-03-19","close":6451.8203},{"date":"2025-03-20","close":6412.3594},{"date":"2025-03-21","close":6382.7637},{"date":"2025-03-24","close":6363.0337},{"date":"2025-03-25","close":6343.3032},{"date":"2025-03-26","close":6343.3032},{"date":"2025-03-27","close":6264.3818},{"date":"2025-03-28","close":6205.1909},{"date":"2025-03-31","close":5919.1011},{"date":"2025-04-01","close":5998.0225},{"date":"2025-04-02","close":5840.1797},{"date":"2025-04-03","close":5711.9326},{"date":"2025-04-04","close":5573.8203},{"date":"2025-04-07","close":5159.4829},{"date":"2025-04-08","close":5001.6401},{"date":"2025-04-09","close":4962.1797},{"date":"2025-04-10","close":5258.1348},{"date":"2025-04-11","close":5277.8652},{"date":"2025-04-14","close":5406.1123},{"date":"2025-04-15","close":5613.2808},{"date":"2025-04-16","close":5376.5166},{"date":"2025-04-17","close":5475.1685},{"date":"2025-04-18","close":5475.1685},{"date":"2025-04-21","close":5504.7642},{"date":"2025-04-22","close":5514.6289},{"date":"2025-04-23","close":5741.5278},{"date":"2025-04-24","close":5721.7979},{"date":"2025-04-25","close":5761.2583},{"date":"2025-04-28","close":5672.4717},{"date":"2025-04-29","close":5692.2021},{"date":"2025-04-30","close":5593.5503},{"date":"2025-05-02","close":5613.2808},{"date":"2025-05-07","close":5623.146},{"date":"2025-05-08","close":5682.3369},{"date":"2025-05-09","close":5603.4155},{"date":"2025-05-12","close":5751.3931},{"date":"2025-05-13","close":5800.7188},{"date":"2025-05-14","close":5859.9102},{"date":"2025-05-15","close":5790.854},{"date":"2025-05-16","close":5613.2808},{"date":"2025-05-19","close":5435.7075},{"date":"2025-05-20","close":5455.438},{"date":"2025-05-21","close":5494.8989},{"date":"2025-05-22","close":5287.7305},{"date":"2025-05-23","close":5218.6738},{"date":"2025-05-26","close":5376.5166},{"date":"2025-05-27","close":5386.3818},{"date":"2025-05-28","close":5494.8989},{"date":"2025-05-29","close":5593.5503},{"date":"2025-05-30","close":5573.8203},{"date":"2025-06-02","close":5534.3594},{"date":"2025-06-04","close":5662.6064},{"date":"2025-06-05","close":5761.2583},{"date":"2025-06-09","close":5840.1797},{"date":"2025-06-10","close":5830.3145},{"date":"2025-06-11","close":5938.8315},{"date":"2025-06-12","close":5998.0225},{"date":"2025-06-13","close":5820.4492},{"date":"2025-06-16","close":5820.4492},{"date":"2025-06-17","close":5820.4492},{"date":"2025-06-18","close":5820.4492},{"date":"2025-06-19","close":5820.4492},{"date":"2025-06-20","close":5948.6963},{"date":"2025-06-23","close":5840.1797},{"date":"2025-06-24","close":6451.8203},{"date":"2025-06-25","close":6629.3931},{"date":"2025-06-26","close":6658.9888},{"date":"2025-06-27","close":6658.9888},{"date":"2025-06-30","close":6432.0898},{"date":"2025-07-01","close":6412.3594},{"date":"2025-07-02","close":6224.9214},{"date":"2025-07-03","close":6491.2808},{"date":"2025-07-04","close":6353.1685},{"date":"2025-07-07","close":6303.8428},{"date":"2025-07-08","close":6303.8428},{"date":"2025-07-09","close":6234.7866},{"date":"2025-07-10","close":6274.2471},{"date":"2025-07-11","close":6441.9551},{"date":"2025-07-14","close":6422.2246},{"date":"2025-07-15","close":6580.0674},{"date":"2025-07-16","close":6550.4717},{"date":"2025-07-17","close":6432.0898},{"date":"2025-07-18","close":6441.9551},{"date":"2025-07-21","close":6491.2808},{"date":"2025-07-22","close":6412.3594},{"date":"2025-07-23","close":6313.7075},{"date":"2025-07-24","close":6165.73},{"date":"2025-07-25","close":6165.73},{"date":"2025-07-28","close":6363.0337},{"date":"2025-07-29","close":6264.3818},{"date":"2025-07-30","close":6372.8989},{"date":"2025-07-31","close":6432.0898},{"date":"2025-08-01","close":6027.6177},{"date":"2025-08-04","close":6067.0786},{"date":"2025-08-05","close":6185.4604},{"date":"2025-08-06","close":6205.1909},{"date":"2025-08-07","close":6234.7866},{"date":"2025-08-08","close":6303.8428},{"date":"2025-08-11","close":6215.0562},{"date":"2025-08-12","close":6323.5728},{"date":"2025-08-13","close":6441.9551},{"date":"2025-08-14","close":6422.2246},{"date":"2025-08-18","close":6244.6514},{"date":"2025-08-19","close":6224.9214},{"date":"2025-08-20","close":6224.9214},{"date":"2025-08-21","close":6284.1123},{"date":"2025-08-22","close":6303.8428},{"date":"2025-08-25","close":6392.6289},{"date":"2025-08-26","close":6451.8203},{"date":"2025-08-27","close":6412.3594},{"date":"2025-08-28","close":6402.4941},{"date":"2025-08-29","close":6313.7075},{"date":"2025-09-01","close":6234.7866},{"date":"2025-09-02","close":6224.9214},{"date":"2025-09-03","close":6215.0562},{"date":"2025-09-04","close":6293.9775},{"date":"2025-09-05","close":6343.3032},{"date":"2025-09-08","close":6363.0337},{"date":"2025-09-09","close":6589.9326},{"date":"2025-09-10","close":6954.9438},{"date":"2025-09-11","close":7004.2695},{"date":"2025-09-12","close":7280.4941},{"date":"2025-09-15","close":7300.2246},{"date":"2025-09-16","close":7655.3706},{"date":"2025-09-17","close":7458.0674},{"date":"2025-09-18","close":7921.73},{"date":"2025-09-19","close":7970.0},{"date":"2025-09-22","close":7892.1348},{"date":"2025-09-23","close":7635.6401},{"date":"2025-09-24","close":7714.5615},{"date":"2025-09-25","close":7576.4492},{"date":"2025-09-26","close":7250.8989},{"date":"2025-09-29","close":7438.3369},{"date":"2025-09-30","close":7319.9551},{"date":"2025-10-01","close":7813.2134},{"date":"2025-10-02","close":8770.1348},{"date":"2025-10-10","close":9164.7412},{"date":"2025-10-13","close":8898.3818},{"date":"2025-10-14","close":8257.1455},{"date":"2025-10-15","close":8987.168},{"date":"2025-10-16","close":8681.3477},{"date":"2025-10-17","close":8336.0674},{"date":"2025-10-20","close":8553.1006},{"date":"2025-10-21","close":8276.876},{"date":"2025-10-22","close":8227.5508},{"date":"2025-10-23","close":8119.0337},{"date":"2025-10-24","close":8257.1455},{"date":"2025-10-27","close":8079.5728},{"date":"2025-10-28","close":7911.8652},{"date":"2025-10-29","close":8000.6514},{"date":"2025-10-30","close":7625.7749},{"date":"2025-10-31","close":7684.9663},{"date":"2025-11-03","close":7645.5054},{"date":"2025-11-04","close":7566.584},{"date":"2025-11-05","close":7329.8203},{"date":"2025-11-06","close":7763.8877},{"date":"2025-11-07","close":7684.9663},{"date":"2025-11-10","close":7951.3257},{"date":"2025-11-11","close":7971.0562},{"date":"2025-11-12","close":7842.8086},{"date":"2025-11-13","close":8158.4941},{"date":"2025-11-14","close":8444.584},{"date":"2025-11-17","close":9342.3145},{"date":"2025-11-18","close":8503.7754},{"date":"2025-11-19","close":8336.0674},{"date":"2025-11-20","close":8267.0107},{"date":"2025-11-21","close":7773.7524},{"date":"2025-11-24","close":7773.7524},{"date":"2025-11-25","close":7971.0562},{"date":"2025-11-26","close":8059.8423},{"date":"2025-11-27","close":8010.5166},{"date":"2025-11-28","close":8148.6289},{"date":"2025-12-01","close":8434.7188},{"date":"2025-12-02","close":8424.8535},{"date":"2025-12-03","close":8582.6963},{"date":"2025-12-04","close":8286.7412},{"date":"2025-12-05","close":8760.2695},{"date":"2025-12-08","close":8878.6514},{"date":"2025-12-09","close":8720.8086},{"date":"2025-12-10","close":8710.9434},{"date":"2025-12-11","close":8681.3477},{"date":"2025-12-12","close":8651.7529},{"date":"2025-12-15","close":8622.1572},{"date":"2025-12-16","close":8572.8311},{"date":"2025-12-17","close":8553.1006},{"date":"2025-12-18","close":8444.584},{"date":"2025-12-19","close":8434.7188},{"date":"2025-12-22","close":8849.0557},{"date":"2025-12-23","close":8306.4717},{"date":"2025-12-24","close":8562.9658},{"date":"2025-12-26","close":8780.0},{"date":"2025-12-29","close":8870.0},{"date":"2025-12-30","close":8790.0},{"date":"2026-01-02","close":9610.0},{"date":"2026-01-05","close":9580.0},{"date":"2026-01-06","close":9550.0},{"date":"2026-01-07","close":9400.0},{"date":"2026-01-08","close":9290.0},{"date":"2026-01-09","close":9110.0},{"date":"2026-01-12","close":8920.0},{"date":"2026-01-13","close":8820.0},{"date":"2026-01-14","close":8820.0},{"date":"2026-01-15","close":8850.0},{"date":"2026-01-16","close":8750.0},{"date":"2026-01-19","close":8800.0},{"date":"2026-01-20","close":8970.0},{"date":"2026-01-21","close":8940.0},{"date":"2026-01-22","close":9040.0},{"date":"2026-01-23","close":9150.0},{"date":"2026-01-26","close":9250.0},{"date":"2026-01-27","close":9400.0},{"date":"2026-01-28","close":9500.0},{"date":"2026-01-29","close":9610.0},{"date":"2026-01-30","close":10360.0},{"date":"2026-02-02","close":9160.0},{"date":"2026-02-03","close":9560.0},{"date":"2026-02-04","close":9510.0},{"date":"2026-02-05","close":9110.0},{"date":"2026-02-06","close":9230.0},{"date":"2026-02-09","close":9550.0},{"date":"2026-02-10","close":9510.0},{"date":"2026-02-11","close":9340.0},{"date":"2026-02-12","close":9590.0},{"date":"2026-02-13","close":9500.0},{"date":"2026-02-19","close":9810.0},{"date":"2026-02-20","close":9480.0},{"date":"2026-02-23","close":9480.0},{"date":"2026-02-24","close":9490.0},{"date":"2026-02-25","close":9630.0},{"date":"2026-02-26","close":10060.0},{"date":"2026-02-27","close":9900.0},{"date":"2026-03-03","close":9210.0},{"date":"2026-03-04","close":8240.0},{"date":"2026-03-05","close":9510.0},{"date":"2026-03-06","close":10030.0},{"date":"2026-03-09","close":9060.0},{"date":"2026-03-10","close":9720.0},{"date":"2026-03-11","close":9750.0},{"date":"2026-03-12","close":9670.0},{"date":"2026-03-13","close":9590.0},{"date":"2026-03-16","close":9510.0},{"date":"2026-03-17","close":9520.0},{"date":"2026-03-18","close":9570.0},{"date":"2026-03-19","close":9020.0},{"date":"2026-03-20","close":8940.0},{"date":"2026-03-23","close":8330.0},{"date":"2026-03-24","close":8500.0},{"date":"2026-03-25","close":8800.0},{"date":"2026-03-26","close":8410.0},{"date":"2026-03-27","close":8360.0},{"date":"2026-03-30","close":7900.0},{"date":"2026-03-31","close":7660.0},{"date":"2026-04-01","close":8330.0},{"date":"2026-04-02","close":7950.0},{"date":"2026-04-03","close":8110.0},{"date":"2026-04-06","close":8240.0},{"date":"2026-04-07","close":8240.0},{"date":"2026-04-08","close":8710.0},{"date":"2026-04-09","close":8600.0},{"date":"2026-04-10","close":8980.0},{"date":"2026-04-13","close":9240.0},{"date":"2026-04-14","close":9240.0},{"date":"2026-04-15","close":9620.0},{"date":"2026-04-16","close":9630.0},{"date":"2026-04-17","close":9940.0},{"date":"2026-04-20","close":10470.0},{"date":"2026-04-21","close":10630.0},{"date":"2026-04-22","close":11210.0},{"date":"2026-04-23","close":11800.0},{"date":"2026-04-24","close":11700.0},{"date":"2026-04-27","close":11850.0},{"date":"2026-04-28","close":12280.0},{"date":"2026-04-29","close":13020.0},{"date":"2026-04-30","close":12690.0},{"date":"2026-05-04","close":12380.0},{"date":"2026-05-06","close":12620.0},{"date":"2026-05-07","close":12180.0},{"date":"2026-05-08","close":11550.0},{"date":"2026-05-11","close":11540.0},{"date":"2026-05-12","close":10800.0},{"date":"2026-05-13","close":11250.0},{"date":"2026-05-14","close":12310.0},{"date":"2026-05-15","close":11560.0},{"date":"2026-05-18","close":11660.0},{"date":"2026-05-19","close":11260.0},{"date":"2026-05-20","close":11070.0},{"date":"2026-05-21","close":11800.0},{"date":"2026-05-22","close":12200.0},{"date":"2026-05-26","close":12390.0},{"date":"2026-05-27","close":11550.0},{"date":"2026-05-28","close":10960.0},{"date":"2026-05-29","close":10250.0},{"date":"2026-06-01","close":9930.0},{"date":"2026-06-02","close":9250.0},{"date":"2026-06-04","close":9310.0},{"date":"2026-06-05","close":8860.0},{"date":"2026-06-08","close":8070.0},{"date":"2026-06-09","close":9070.0},{"date":"2026-06-10","close":8730.0},{"date":"2026-06-11","close":9370.0},{"date":"2026-06-12","close":9890.0},{"date":"2026-06-15","close":9840.0},{"date":"2026-06-16","close":9440.0},{"date":"2026-06-17","close":9470.0},{"date":"2026-06-18","close":9280.0},{"date":"2026-06-19","close":8820.0},{"date":"2026-06-22","close":9010.0},{"date":"2026-06-23","close":8130.0},{"date":"2026-06-24","close":8180.0},{"date":"2026-06-25","close":8150.0},{"date":"2026-06-26","close":7850.0},{"date":"2026-06-29","close":8500.0},{"date":"2026-06-30","close":8320.0},{"date":"2026-07-01","close":8500.0},{"date":"2026-07-02","close":7900.0},{"date":"2026-07-03","close":8060.0},{"date":"2026-07-06","close":7860.0},{"date":"2026-07-07","close":7650.0},{"date":"2026-07-08","close":7300.0},{"date":"2026-07-09","close":7430.0},{"date":"2026-07-10","close":7890.0},{"date":"2026-07-13","close":7580.0},{"date":"2026-07-14","close":7420.0},{"date":"2026-07-15","close":7990.0},{"date":"2026-07-16","close":7710.0},{"date":"2026-07-20","close":7390.0},{"date":"2026-07-21","close":7520.0},{"date":"2026-07-22","close":7380.0},{"date":"2026-07-23","close":7650.0},{"date":"2026-07-24","close":7260.0},{"date":"2026-07-27","close":7360.0},{"date":"2026-07-28","close":6670.0},{"date":"2026-07-29","close":6230.0},{"date":"2026-07-30","close":6160.0},{"date":"2026-07-31","close":6850.0},{"date":"2026-08-03","close":6900.0},{"date":"2026-08-04","close":7080.0},{"date":"2026-08-05","close":7390.0},{"date":"2026-08-06","close":7360.0},{"date":"2026-08-07","close":7520.0},{"date":"2026-08-10","close":8200.0},{"date":"2026-08-11","close":8460.0},{"date":"2026-08-12","close":8460.0},{"date":"2026-08-13","close":8730.0},{"date":"2026-08-14","close":8850.0},{"date":"2026-08-18","close":9140.0},{"date":"2026-08-19","close":8770.0},{"date":"2026-08-20","close":8800.0},{"date":"2026-08-21","close":8400.0},{"date":"2026-08-24","close":8420.0},{"date":"2026-08-25","close":8640.0},{"date":"2026-08-26","close":8670.0},{"date":"2026-08-27","close":8700.0},{"date":"2026-08-28","close":8600.0},{"date":"2026-08-31","close":8540.0},{"date":"2026-09-01","close":8520.0},{"date":"2026-09-02","close":8150.0},{"date":"2026-09-03","close":8000.0},{"date":"2026-09-04","close":8020.0},{"date":"2026-09-07","close":7980.0},{"date":"2026-09-08","close":7780.0},{"date":"2026-09-09","close":7930.0},{"date":"2026-09-10","close":7900.0},{"date":"2026-09-11","close":7810.0},{"date":"2026-09-14","close":7700.0},{"date":"2026-09-15","close":7430.0},{"date":"2026-09-16","close":7610.0},{"date":"2026-09-17","close":7540.0},{"date":"2026-09-18","close":7820.0},{"date":"2026-09-21","close":8050.0},{"date":"2026-09-22","close":8010.0},{"date":"2026-09-23","close":8890.0},{"date":"2026-09-28","close":9020.0},{"date":"2026-09-29","close":9100.0},{"date":"2026-09-30","close":9550.0},{"date":"2026-10-01","close":10100.0},{"date":"2026-10-02","close":10130.0},{"date":"2026-10-06","close":10090.0},{"date":"2026-10-07","close":9720.0},{"date":"2026-10-08","close":9800.0},{"date":"2026-10-12","close":9250.0},{"date":"2026-10-13","close":9180.0},{"date":"2026-10-14","close":8840.0},{"date":"2026-10-15","close":8060.0},{"date":"2026-10-16","close":8750.0},{"date":"2026-10-19","close":8740.0},{"date":"2026-10-20","close":8360.0},{"date":"2026-10-21","close":8480.0},{"date":"2026-10-22","close":7960.0},{"date":"2026-10-23","close":7760.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-9468.0,"foreign_net":10034.0,"institution_net":-566.0},{"date":"2026-10-21","retail_net":5304.0,"foreign_net":-7177.0,"institution_net":1873.0},{"date":"2026-10-20","retail_net":3554.0,"foreign_net":-3798.0,"institution_net":244.0},{"date":"2026-10-19","retail_net":-7652.0,"foreign_net":7089.0,"institution_net":563.0},{"date":"2026-10-16","retail_net":9314.0,"foreign_net":-9287.0,"institution_net":-27.0},{"date":"2026-10-15","retail_net":-5998.0,"foreign_net":-6463.0,"institution_net":12461.0},{"date":"2026-10-14","retail_net":3720.0,"foreign_net":-5407.0,"institution_net":1687.0},{"date":"2026-10-13","retail_net":-1801.0,"foreign_net":9135.0,"institution_net":-7334.0},{"date":"2026-10-12","retail_net":-24320.0,"foreign_net":25284.0,"institution_net":-964.0},{"date":"2026-10-08","retail_net":-5310.0,"foreign_net":4247.0,"institution_net":1063.0},{"date":"2026-10-07","retail_net":-2629.0,"foreign_net":727.0,"institution_net":1902.0},{"date":"2026-10-06","retail_net":22252.0,"foreign_net":-26553.0,"institution_net":4301.0},{"date":"2026-10-02","retail_net":13320.0,"foreign_net":-21979.0,"institution_net":8659.0},{"date":"2026-10-01","retail_net":4185.0,"foreign_net":-12601.0,"institution_net":8416.0},{"date":"2026-09-30","retail_net":-2923.0,"foreign_net":-15084.0,"institution_net":18007.0},{"date":"2026-09-29","retail_net":7004.0,"foreign_net":-7685.0,"institution_net":681.0},{"date":"2026-09-28","retail_net":10266.0,"foreign_net":-22223.0,"institution_net":11957.0},{"date":"2026-09-23","retail_net":-58205.0,"foreign_net":23107.0,"institution_net":35098.0},{"date":"2026-09-22","retail_net":4431.0,"foreign_net":-4431.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":3395.0,"foreign_net":105.0,"institution_net":-3500.0},{"date":"2026-09-18","retail_net":-12825.0,"foreign_net":12825.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":10841.0,"foreign_net":159.0,"institution_net":-11000.0},{"date":"2026-09-16","retail_net":-7408.0,"foreign_net":4408.0,"institution_net":3000.0},{"date":"2026-09-15","retail_net":2150.0,"foreign_net":-150.0,"institution_net":-2000.0},{"date":"2026-09-14","retail_net":642.0,"foreign_net":-642.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":675.0,"foreign_net":-675.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-4375.0,"foreign_net":4375.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-1614.0,"foreign_net":1614.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":3247.0,"foreign_net":-2925.0,"institution_net":-322.0},{"date":"2026-09-07","retail_net":3296.0,"foreign_net":-3296.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-9468.0,"foreign_net":10034.0,"institution_net":-566.0},"d3":{"retail_net":-610.0,"foreign_net":-941.0,"institution_net":1551.0},"d7":{"retail_net":-1226.0,"foreign_net":-15009.0,"institution_net":16235.0},"d14":{"retail_net":4471.0,"foreign_net":-36749.0,"institution_net":32278.0},"d30":{"retail_net":-36932.0,"foreign_net":-47267.0,"institution_net":84199.0}},"analysis":"최근 5일 외국인 순매수 -3139.00, 기관 순매수 2087.00. 30일 누적: 외국인 -4.73만, 기관 8.42만.","foreign_flow":-3139.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":2087.0},"insider_trades":[],"price_analysis":{"current":7960.0,"low_30d":7300.0,"support":7629.0,"high_30d":10590.0,"change_1d":0.0,"change_7d":-9.3,"change_30d":1.9,"resistance":10261.0,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.3,"per":5.88,"quarter":"2024-Q3"},{"pbr":0.96,"per":7.59,"quarter":"2024-Q4"},{"pbr":1.08,"per":8.13,"quarter":"2025-Q1"},{"pbr":1.12,"per":8.25,"quarter":"2025-Q2"},{"pbr":1.21,"per":8.26,"quarter":"2025-Q3"},{"pbr":1.41,"per":9.97,"quarter":"2025-Q4"},{"pbr":1.19,"per":7.84,"quarter":"2026-Q1"},{"pbr":1.24,"per":7.82,"quarter":"2026-Q2"},{"pbr":1.19,"per":7.48,"quarter":"현재"}],"timeline":[{"close":6874.9077,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5218.6738,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5919.1011,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6432.0898,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7319.9551,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8790.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7660.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8320.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.19,"pbr_5y_low":0.96,"per_5y_avg":7.97,"per_5y_low":5.88,"current_pbr":1.19,"current_per":7.48,"pbr_5y_high":1.41,"per_5y_high":9.97,"pbr_5y_median":1.2,"per_5y_median":7.99,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":37.5,"per_percentile":12.5,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +18.8%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 7.45x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.55,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.14,"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":20.87,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.73,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.3,"per":5.88,"close":6874.9077,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.96,"per":7.59,"close":5218.6738,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.08,"per":8.13,"close":5919.1011,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.12,"per":8.25,"close":6432.0898,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.21,"per":8.26,"close":7319.9551,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.41,"per":9.97,"close":8790.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.19,"per":7.84,"close":7660.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.24,"per":7.82,"close":8320.0,"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":"7.5배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"4.6%"}],"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":306.0,"pbr":null,"per":null,"roa":0.04006039921499095,"roe":0.04552711537948403,"revenue":44879954953.0,"market_cap":null,"net_income":5257741175.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2086643849533099,"total_assets":131245351470.0,"total_equity":115485928137.0,"profit_margin":0.11715121328678041,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6489149530.0,"operating_margin":0.14458903839800386},{"eps":283.14,"pbr":null,"per":null,"roa":0.037710356325421815,"roe":0.044150277404842724,"revenue":37765084646.0,"market_cap":null,"net_income":4867005932.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24092193051561683,"total_assets":129062846556.0,"total_equity":110237267308.0,"profit_margin":0.12887581154979624,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5963492391.0,"operating_margin":0.1579102085140339},{"eps":216.76,"pbr":null,"per":null,"roa":0.030352924511625027,"roe":0.0346719834160701,"revenue":36350220401.0,"market_cap":null,"net_income":3725873074.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21665033007016787,"total_assets":122751699678.0,"total_equity":107460626907.0,"profit_margin":0.10249932553084329,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4409653573.0,"operating_margin":0.12131022932886233},{"eps":258.48,"pbr":null,"per":null,"roa":0.03769727426439797,"roe":0.042819490774494186,"revenue":36919470461.0,"market_cap":null,"net_income":4443144576.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22207435861413288,"total_assets":117863815427.0,"total_equity":103764535627.0,"profit_margin":0.12034692048721365,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5250111548.0,"operating_margin":0.14220441090957608},{"eps":218.12,"pbr":null,"per":null,"roa":0.03393997937953812,"roe":0.03790444723667648,"revenue":35446222798.0,"market_cap":null,"net_income":3749366633.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2021199797458882,"total_assets":110470504153.0,"total_equity":98916272531.0,"profit_margin":0.10577619664489477,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4221681214.0,"operating_margin":0.11910101784493106},{"eps":188.28,"pbr":null,"per":null,"roa":0.030243717844034793,"roe":0.03422775932171963,"revenue":33830961057.0,"market_cap":null,"net_income":3236350103.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1910806951096778,"total_assets":107009003314.0,"total_equity":94553373260.0,"profit_margin":0.09566237558392872,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3336273029.0,"operating_margin":0.09861596965510054},{"eps":221.08,"pbr":null,"per":null,"roa":0.036573250258721844,"roe":0.040743259167053354,"revenue":32753594021.0,"market_cap":null,"net_income":3800227203.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21641559339885794,"total_assets":103907286777.0,"total_equity":93272538346.0,"profit_margin":0.11602473916491364,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4518340331.0,"operating_margin":0.13794945153509144},{"eps":151.9,"pbr":null,"per":null,"roa":0.0256859156934887,"roe":0.028802830905182326,"revenue":31962271901.0,"market_cap":null,"net_income":2610995184.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19957322932980953,"total_assets":101650850807.0,"total_equity":90650644466.0,"profit_margin":0.08168991215916382,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3561335797.0,"operating_margin":0.1114231118498362},{"eps":167.17,"pbr":null,"per":null,"roa":0.029012061352097003,"roe":0.032564971848041184,"revenue":29657792556.0,"market_cap":null,"net_income":2873505908.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18979993229001127,"total_assets":99045216854.0,"total_equity":88239164505.0,"profit_margin":0.09688873177510535,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3071662888.0,"operating_margin":0.1035701791426341},{"eps":147.61,"pbr":null,"per":null,"roa":0.023333441068460612,"roe":0.029693089437633744,"revenue":28163428773.0,"market_cap":null,"net_income":2537245662.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19339244421906454,"total_assets":108738597730.0,"total_equity":85449029052.0,"profit_margin":0.09009008393297738,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2807819649.0,"operating_margin":0.09969736538939565},{"eps":703.24,"pbr":null,"per":null,"roa":0.12188229685604819,"roe":0.14519241579736197,"revenue":120458972206.0,"market_cap":null,"net_income":12088188617.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1797405136163162,"total_assets":99179199349.0,"total_equity":83256336432.0,"profit_margin":0.10035108548267933,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12837905687.0,"operating_margin":0.10657492299573638}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1169.92,"per":5.88,"date":"2024-09","close":6874.91,"source":"reported"},{"eps":1169.92,"per":5.46,"date":"2024-10","close":6383.15,"source":"reported"},{"eps":1169.92,"per":4.65,"date":"2024-11","close":5438.22,"source":"reported"},{"eps":687.76,"per":7.59,"date":"2024-12","close":5218.67,"source":"reported"},{"eps":687.76,"per":8.42,"date":"2025-01","close":5790.85,"source":"reported"},{"eps":687.76,"per":8.88,"date":"2025-02","close":6106.54,"source":"reported"},{"eps":728.43,"per":8.13,"date":"2025-03","close":5919.1,"source":"reported"},{"eps":728.43,"per":7.68,"date":"2025-04","close":5593.55,"source":"reported"},{"eps":728.43,"per":7.65,"date":"2025-05","close":5573.82,"source":"reported"},{"eps":779.38,"per":8.25,"date":"2025-06","close":6432.09,"source":"reported"},{"eps":779.38,"per":8.25,"date":"2025-07","close":6432.09,"source":"reported"},{"eps":779.38,"per":8.1,"date":"2025-08","close":6313.71,"source":"reported"},{"eps":885.96,"per":8.26,"date":"2025-09","close":7319.96,"source":"reported"},{"eps":885.96,"per":8.67,"date":"2025-10","close":7684.97,"source":"reported"},{"eps":885.96,"per":9.2,"date":"2025-11","close":8148.63,"source":"reported"},{"eps":881.64,"per":9.97,"date":"2025-12","close":8790.0,"source":"reported"},{"eps":881.64,"per":11.75,"date":"2026-01","close":10360.0,"source":"reported"},{"eps":881.64,"per":11.23,"date":"2026-02","close":9900.0,"source":"reported"},{"eps":976.5,"per":7.84,"date":"2026-03","close":7660.0,"source":"reported"},{"eps":976.5,"per":13.0,"date":"2026-04","close":12690.0,"source":"reported"},{"eps":976.5,"per":10.5,"date":"2026-05","close":10250.0,"source":"reported"},{"eps":1064.38,"per":7.82,"date":"2026-06","close":8320.0,"source":"reported"},{"eps":1064.38,"per":6.44,"date":"2026-07","close":6850.0,"source":"reported"},{"eps":1064.38,"per":8.02,"date":"2026-08","close":8540.0,"source":"reported"},{"eps":1064.38,"per":8.97,"date":"2026-09","close":9550.0,"source":"reported"},{"eps":1064.38,"per":7.29,"date":"2026-10","close":7760.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.38,"std":1.81,"count":26,"current":7.29,"lower_1sd":6.57,"upper_1sd":10.19},"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":"퓨릿","phase":"above-fold","symbol_resolved":true}