{"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":"2026-10-23T09:55:58.047178+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.4,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","unit":"%","value":-6.7,"direction":"higher_better","percentile":41}],"summary":"매출 -4.4%","percentile":42},"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":33.8,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-28.1,"direction":"higher_better","percentile":21}],"summary":"RSI 34","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":25.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.39,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.39,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":863.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.4x, 순차입금비율 -0.4x","percentile":74}},"signals":[],"summary":"더즌(462860)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1614.48억. 현재가 2,250원, 전일 대비 -1.5%, 30일 -28.1%. PER 13.9배 / ROE 3.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5769.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.78%","value_pct":0.78},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.39,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.78},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-113.07062255091114,"grade":"D","trend":"하락","atr_14":212.5,"rsi_14":33.81502890173411,"sma_20":2782.5,"sma_60":2597.7166666666667,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.8로 약세 구간입니다. MACD(-113.07)가 시그널선(-45.74)을 하회합니다(데드크로스). SMA20 2782, SMA60 2598 — 혼조세입니다. 볼린저밴드 2273~3292 (현재 위치 -2%).","bb_lower":2273.378207105608,"bb_upper":3291.621792894392,"macd_signal":-45.744993691777644},"change_pct":-2.19,"chart_data":[{"date":"2025-03-24","open":3093,"high":3837,"low":2679,"close":2696,"volume":87131771},{"date":"2025-03-25","open":2799,"high":3076,"low":2669,"close":2870,"volume":32476685},{"date":"2025-03-26","open":2770,"high":2843,"low":2629,"close":2636,"volume":7478406},{"date":"2025-03-27","open":2629,"high":2734,"low":2527,"close":2583,"volume":8617722},{"date":"2025-03-28","open":2763,"high":2823,"low":2540,"close":2583,"volume":11090343},{"date":"2025-03-31","open":2504,"high":2560,"low":2383,"close":2409,"volume":2312110},{"date":"2025-04-01","open":2429,"high":2485,"low":2366,"close":2406,"volume":1987446},{"date":"2025-04-02","open":2409,"high":2570,"low":2323,"close":2531,"volume":7474639,"rsi_14":41.52},{"date":"2025-04-03","open":2560,"high":2714,"low":2392,"close":2406,"volume":7614213,"rsi_14":18.73},{"date":"2025-04-04","open":2300,"high":2366,"low":2244,"close":2275,"volume":2075369,"rsi_14":20.45},{"date":"2025-04-07","open":2199,"high":2793,"low":2032,"close":2666,"volume":33468880,"rsi_14":54.3,"sma_20":2573.6},{"date":"2025-04-08","open":2471,"high":2583,"low":2373,"close":2439,"volume":7371991,"rsi_14":43.85,"sma_20":2554.05},{"date":"2025-04-09","open":2373,"high":2622,"low":2344,"close":2508,"volume":8937187,"rsi_14":54.6,"sma_20":2521.5},{"date":"2025-04-10","open":2560,"high":2590,"low":2511,"close":2557,"volume":3807527,"rsi_14":56.74,"sma_20":2520.15},{"date":"2025-04-11","open":2567,"high":2741,"low":2560,"close":2662,"volume":8123026,"rsi_14":55.96,"sma_20":2522.8},{"date":"2025-04-14","open":2784,"high":2852,"low":2691,"close":2705,"volume":8314325,"rsi_14":64.69,"sma_20":2556.8},{"date":"2025-04-15","open":2744,"high":2783,"low":2642,"close":2718,"volume":2222923,"rsi_14":74.75,"sma_20":2572.65},{"date":"2025-04-16","open":2770,"high":2994,"low":2737,"close":2817,"volume":15474369,"rsi_14":62.54,"sma_20":2617.5},{"date":"2025-04-17","open":2806,"high":2806,"low":2652,"close":2695,"volume":2844820,"rsi_14":75.59,"sma_20":2646.8},{"date":"2025-04-18","open":2718,"high":2905,"low":2708,"close":2803,"volume":7297627,"rsi_14":77.41,"sma_20":2700.6},{"date":"2025-04-21","open":3201,"high":3649,"low":2969,"close":3319,"volume":7627180,"rsi_14":87.83,"sma_20":2766.7},{"date":"2025-04-22","open":3250,"high":3402,"low":2989,"close":2994,"volume":1488953,"rsi_14":63.45,"sma_20":2822.8},{"date":"2025-04-23","open":3058,"high":3890,"low":2851,"close":3447,"volume":14360144,"rsi_14":72.63,"sma_20":2917.9},{"date":"2025-04-24","open":3442,"high":3594,"low":3181,"close":3225,"volume":3112760,"rsi_14":63.69,"sma_20":2985.5},{"date":"2025-04-25","open":3196,"high":3196,"low":3028,"close":3028,"volume":1154838,"rsi_14":55.38,"sma_20":3022.4},{"date":"2025-04-28","open":2959,"high":3934,"low":2885,"close":3816,"volume":31362772,"rsi_14":71.47,"sma_20":3135.0},{"date":"2025-04-29","open":3742,"high":4919,"low":3353,"close":4653,"volume":54290046,"rsi_14":77.66,"sma_20":2959.85},{"date":"2025-04-30","open":4501,"high":5062,"low":4121,"close":4121,"volume":26421901,"rsi_14":67.92,"sma_20":3040.45},{"date":"2025-05-02","open":4131,"high":4624,"low":4047,"close":4097,"volume":9094570,"rsi_14":66.74,"sma_20":3126.15},{"date":"2025-05-07","open":4097,"high":4520,"low":3983,"close":4200,"volume":9752457,"rsi_14":67.21,"sma_20":3223.8},{"date":"2025-05-08","open":4274,"high":4387,"low":4102,"close":4112,"volume":3771454,"rsi_14":65.76,"sma_20":3297.1},{"date":"2025-05-09","open":4038,"high":4107,"low":3713,"close":3801,"volume":2039698,"rsi_14":60.62,"sma_20":3366.15},{"date":"2025-05-12","open":3747,"high":3836,"low":3604,"close":3659,"volume":1075863,"rsi_14":60.35,"sma_20":3424.45},{"date":"2025-05-13","open":3619,"high":3782,"low":3619,"close":3678,"volume":1219341,"rsi_14":59.57,"sma_20":3481.25},{"date":"2025-05-14","open":3644,"high":3659,"low":3491,"close":3550,"volume":1023015,"rsi_14":52.77,"sma_20":3526.2},{"date":"2025-05-15","open":3545,"high":3565,"low":3393,"close":3422,"volume":668862,"rsi_14":55.39,"sma_20":3562.5},{"date":"2025-05-16","open":3407,"high":3407,"low":3141,"close":3215,"volume":913690,"rsi_14":46.9,"sma_20":3587.6},{"date":"2025-05-19","open":2821,"high":2949,"low":2757,"close":2767,"volume":3872271,"rsi_14":44.21,"sma_20":3584.95},{"date":"2025-05-20","open":2767,"high":2777,"low":2551,"close":2580,"volume":2390159,"rsi_14":44.32,"sma_20":3579.0},{"date":"2025-05-21","open":2580,"high":2654,"low":2570,"close":2600,"volume":1200729,"rsi_14":30.85,"sma_20":3568.5},{"date":"2025-05-22","open":2575,"high":2674,"low":2511,"close":2526,"volume":1418399,"rsi_14":5.92,"sma_20":3528.25},{"date":"2025-05-23","open":2536,"high":2546,"low":2462,"close":2492,"volume":853002,"rsi_14":7.46,"sma_20":3502.75},{"date":"2025-05-26","open":2487,"high":2644,"low":2452,"close":2605,"volume":1266991,"rsi_14":12.78,"sma_20":3460.0},{"date":"2025-05-27","open":2634,"high":2674,"low":2560,"close":2605,"volume":923321,"rsi_14":8.03,"sma_20":3428.5},{"date":"2025-05-28","open":2615,"high":2674,"low":2541,"close":2551,"volume":821694,"rsi_14":8.18,"sma_20":3404.25},{"date":"2025-05-29","open":2570,"high":2629,"low":2526,"close":2541,"volume":1050019,"rsi_14":9.75,"sma_20":3339.5},{"date":"2025-05-30","open":2610,"high":2728,"low":2432,"close":2432,"volume":3689452,"rsi_14":9.97,"sma_20":3226.75},{"date":"2025-06-02","open":2423,"high":2452,"low":2364,"close":2423,"volume":715312,"rsi_14":8.74,"sma_20":3140.5},{"date":"2025-06-04","open":2447,"high":2496,"low":2413,"close":2496,"volume":916190,"rsi_14":14.09,"sma_20":3059.25},{"date":"2025-06-05","open":2477,"high":2782,"low":2467,"close":2703,"volume":5509472,"rsi_14":26.75,"sma_20":2983.25},{"date":"2025-06-09","open":2757,"high":3442,"low":2718,"close":3343,"volume":38327176,"rsi_14":53.23,"sma_20":2944.25},{"date":"2025-06-10","open":3427,"high":3555,"low":3122,"close":3279,"volume":15235131,"rsi_14":66.05,"sma_20":2917.75},{"date":"2025-06-11","open":3378,"high":3900,"low":3220,"close":3575,"volume":48945669,"rsi_14":79.19,"sma_20":2913.5},{"date":"2025-06-12","open":3550,"high":3727,"low":3501,"close":3580,"volume":10384956,"rsi_14":79.01,"sma_20":2908.5},{"date":"2025-06-13","open":3787,"high":3900,"low":3590,"close":3594,"volume":11751849,"rsi_14":82.78,"sma_20":2910.75},{"date":"2025-06-16","open":3678,"high":4294,"low":3644,"close":4131,"volume":43501014,"rsi_14":88.45,"sma_20":2946.75},{"date":"2025-06-17","open":4220,"high":4481,"low":3979,"close":4254,"volume":29013054,"rsi_14":88.51,"sma_20":2999.5},{"date":"2025-06-18","open":4244,"high":5505,"low":4225,"close":4919,"volume":63241621,"rsi_14":91.23,"sma_20":3108.75},{"date":"2025-06-19","open":5032,"high":5298,"low":4821,"close":4850,"volume":16029985,"rsi_14":90.75,"sma_20":3224.0},{"date":"2025-06-20","open":4825,"high":5210,"low":4569,"close":5200,"volume":19167832,"rsi_14":92.06,"sma_20":3356.0,"sma_60":3186.98},{"date":"2025-06-23","open":4973,"high":5446,"low":4702,"close":4752,"volume":15542182,"rsi_14":83.12,"sma_20":3469.0,"sma_60":3222.47},{"date":"2025-06-24","open":4688,"high":5485,"low":4683,"close":5121,"volume":28863311,"rsi_14":84.95,"sma_20":3602.5,"sma_60":3261.3},{"date":"2025-06-25","open":5101,"high":5111,"low":4589,"close":4786,"volume":7416639,"rsi_14":77.78,"sma_20":3713.25,"sma_60":3297.65},{"date":"2025-06-26","open":4629,"high":4683,"low":4121,"close":4269,"volume":10332194,"rsi_14":67.67,"sma_20":3797.75,"sma_60":3326.13},{"date":"2025-06-27","open":4294,"high":4610,"low":4215,"close":4462,"volume":7322345,"rsi_14":63.94,"sma_20":3894.25,"sma_60":3357.7},{"date":"2025-06-30","open":4294,"high":4323,"low":4003,"close":4116,"volume":4257794,"rsi_14":59.72,"sma_20":3973.75,"sma_60":3386.38},{"date":"2025-07-01","open":4175,"high":4847,"low":4136,"close":4550,"volume":22182932,"rsi_14":60.99,"sma_20":4080.75,"sma_60":3422.45},{"date":"2025-07-02","open":4605,"high":4654,"low":4205,"close":4274,"volume":3779578,"rsi_14":57.34,"sma_20":4174.25,"sma_60":3451.73},{"date":"2025-07-03","open":4392,"high":4610,"low":4210,"close":4269,"volume":5882963,"rsi_14":57.14,"sma_20":4263.75,"sma_60":3483.05},{"date":"2025-07-04","open":4294,"high":4965,"low":4294,"close":4624,"volume":25661044,"rsi_14":55.4,"sma_20":4360.75,"sma_60":3522.6},{"date":"2025-07-07","open":4708,"high":5044,"low":4659,"close":4733,"volume":16428034,"rsi_14":55.25,"sma_20":4430.75,"sma_60":3557.37},{"date":"2025-07-08","open":4891,"high":4896,"low":4624,"close":4713,"volume":3866488,"rsi_14":47.16,"sma_20":4503.0,"sma_60":3595.63},{"date":"2025-07-09","open":4733,"high":5409,"low":4649,"close":5202,"volume":35875571,"rsi_14":54.02,"sma_20":4585.0,"sma_60":3640.98},{"date":"2025-07-10","open":5172,"high":6712,"low":4896,"close":6485,"volume":75588744,"rsi_14":62.31,"sma_20":4731.75,"sma_60":3707.17},{"date":"2025-07-11","open":6278,"high":6544,"low":6041,"close":6159,"volume":24552902,"rsi_14":63.83,"sma_20":4861.25,"sma_60":3766.07},{"date":"2025-07-14","open":6090,"high":6396,"low":5992,"close":6120,"volume":13049629,"rsi_14":60.46,"sma_20":4961.5,"sma_60":3823.58},{"date":"2025-07-15","open":6061,"high":6149,"low":5508,"close":5557,"volume":12027103,"rsi_14":57.68,"sma_20":5027.0,"sma_60":3871.37},{"date":"2025-07-16","open":5291,"high":6090,"low":5291,"close":5735,"volume":23717675,"rsi_14":65.81,"sma_20":5067.75,"sma_60":3920.48},{"date":"2025-07-17","open":6070,"high":6169,"low":5281,"close":5330,"volume":8091030,"rsi_14":59.0,"sma_20":5091.5,"sma_60":3964.83},{"date":"2025-07-18","open":5439,"high":6110,"low":5439,"close":5784,"volume":22333012,"rsi_14":66.9,"sma_20":5120.5,"sma_60":4015.0},{"date":"2025-07-21","open":5824,"high":5992,"low":5567,"close":5735,"volume":7948715,"rsi_14":63.02,"sma_20":5169.75,"sma_60":4055.67},{"date":"2025-07-22","open":5755,"high":5942,"low":5429,"close":5676,"volume":8555834,"rsi_14":66.17,"sma_20":5197.25,"sma_60":4100.83},{"date":"2025-07-23","open":5557,"high":5626,"low":5350,"close":5350,"volume":3467570,"rsi_14":61.61,"sma_20":5225.25,"sma_60":4132.83},{"date":"2025-07-24","open":5409,"high":5686,"low":5202,"close":5212,"volume":5071192,"rsi_14":56.62,"sma_20":5272.5,"sma_60":4166.25},{"date":"2025-07-25","open":5350,"high":6357,"low":5330,"close":5853,"volume":51230491,"rsi_14":61.27,"sma_20":5343.0,"sma_60":4213.83},{"date":"2025-07-28","open":6021,"high":6031,"low":5626,"close":5666,"volume":5999941,"rsi_14":59.27,"sma_20":5421.5,"sma_60":4244.92},{"date":"2025-07-29","open":5695,"high":5952,"low":5528,"close":5646,"volume":8416371,"rsi_14":54.76,"sma_20":5477.0,"sma_60":4261.5},{"date":"2025-07-30","open":5656,"high":5893,"low":5567,"close":5607,"volume":4819490,"rsi_14":37.18,"sma_20":5544.5,"sma_60":4286.42},{"date":"2025-07-31","open":5695,"high":5755,"low":5419,"close":5666,"volume":3847837,"rsi_14":42.19,"sma_20":5615.25,"sma_60":4312.75},{"date":"2025-08-01","open":5518,"high":5528,"low":5054,"close":5054,"volume":3347747,"rsi_14":35.71,"sma_20":5637.0,"sma_60":4327.0},{"date":"2025-08-04","open":5034,"high":5636,"low":5034,"close":5301,"volume":6585243,"rsi_14":46.24,"sma_20":5665.75,"sma_60":4346.92},{"date":"2025-08-05","open":5370,"high":5409,"low":5172,"close":5241,"volume":3027390,"rsi_14":42.51,"sma_20":5692.5,"sma_60":4371.08},{"date":"2025-08-06","open":5409,"high":5686,"low":5281,"close":5310,"volume":4593385,"rsi_14":49.67,"sma_20":5698.0,"sma_60":4398.83},{"date":"2025-08-07","open":5458,"high":5666,"low":5399,"close":5449,"volume":5067537,"rsi_14":43.66,"sma_20":5645.5,"sma_60":4428.58},{"date":"2025-08-08","open":5498,"high":5597,"low":5310,"close":5468,"volume":2958458,"rsi_14":44.91,"sma_20":5610.5,"sma_60":4460.83},{"date":"2025-08-11","open":5498,"high":5774,"low":5340,"close":5666,"volume":4522093,"rsi_14":49.82,"sma_20":5587.5,"sma_60":4498.58},{"date":"2025-08-12","open":5715,"high":5843,"low":5449,"close":5468,"volume":3335234,"rsi_14":52.26,"sma_20":5583.0,"sma_60":4536.5},{"date":"2025-08-13","open":5577,"high":5636,"low":5340,"close":5340,"volume":1537693,"rsi_14":52.45,"sma_20":5563.0,"sma_60":4579.83},{"date":"2025-08-14","open":5340,"high":5478,"low":5172,"close":5261,"volume":2065689,"rsi_14":35.58,"sma_20":5559.5,"sma_60":4625.0},{"date":"2025-08-18","open":5271,"high":5340,"low":5162,"close":5212,"volume":1072637,"rsi_14":38.14,"sma_20":5530.5,"sma_60":4669.0},{"date":"2025-08-19","open":5212,"high":5715,"low":5133,"close":5518,"volume":8122560,"rsi_14":47.09,"sma_20":5519.5,"sma_60":4719.42},{"date":"2025-08-20","open":5310,"high":5419,"low":5004,"close":5202,"volume":2835236,"rsi_14":41.83,"sma_20":5495.5,"sma_60":4765.08},{"date":"2025-08-21","open":5261,"high":5656,"low":5212,"close":5449,"volume":5246098,"rsi_14":45.93,"sma_20":5500.5,"sma_60":4813.0},{"date":"2025-08-22","open":5380,"high":5577,"low":5301,"close":5340,"volume":2991915,"rsi_14":56.62,"sma_20":5507.0,"sma_60":4859.08},{"date":"2025-08-25","open":5419,"high":5528,"low":5340,"close":5380,"volume":2015213,"rsi_14":52.02,"sma_20":5483.0,"sma_60":4906.75},{"date":"2025-08-26","open":5271,"high":5320,"low":5113,"close":5123,"volume":1601320,"rsi_14":47.25,"sma_20":5455.5,"sma_60":4950.25},{"date":"2025-08-27","open":5202,"high":5212,"low":5044,"close":5054,"volume":905962,"rsi_14":44.04,"sma_20":5425.5,"sma_60":4994.42},{"date":"2025-08-28","open":5004,"high":5202,"low":4945,"close":5004,"volume":1311266,"rsi_14":39.23,"sma_20":5395.0,"sma_60":5037.92},{"date":"2025-08-29","open":5004,"high":5093,"low":4935,"close":5004,"volume":1194458,"rsi_14":38.65,"sma_20":5361.5,"sma_60":5080.17},{"date":"2025-09-01","open":4975,"high":5350,"low":4955,"close":5034,"volume":3733656,"rsi_14":33.16,"sma_20":5360.5,"sma_60":5119.42},{"date":"2025-09-02","open":5054,"high":5231,"low":5014,"close":5024,"volume":1416038,"rsi_14":36.84,"sma_20":5346.5,"sma_60":5147.67},{"date":"2025-09-03","open":5014,"high":5014,"low":4748,"close":4768,"volume":2118956,"rsi_14":34.24,"sma_20":5322.5,"sma_60":5172.67},{"date":"2025-09-04","open":4797,"high":4797,"low":4664,"close":4718,"volume":1377106,"rsi_14":34.81,"sma_20":5292.5,"sma_60":5191.83},{"date":"2025-09-05","open":4782,"high":4782,"low":4565,"close":4610,"volume":1386252,"rsi_14":33.69,"sma_20":5250.0,"sma_60":5209.08},{"date":"2025-09-08","open":4639,"high":4669,"low":4491,"close":4560,"volume":1108559,"rsi_14":19.88,"sma_20":5204.0,"sma_60":5225.25},{"date":"2025-09-09","open":4565,"high":4649,"low":4486,"close":4496,"volume":1446402,"rsi_14":23.62,"sma_20":5144.75,"sma_60":5231.25},{"date":"2025-09-10","open":4545,"high":4708,"low":4541,"close":4629,"volume":1891311,"rsi_14":16.53,"sma_20":5102.25,"sma_60":5237.42},{"date":"2025-09-11","open":4708,"high":4748,"low":4526,"close":4531,"volume":1431698,"rsi_14":16.67,"sma_20":5061.25,"sma_60":5230.67},{"date":"2025-09-12","open":4619,"high":5074,"low":4615,"close":4837,"volume":8071310,"rsi_14":31.67,"sma_20":5039.75,"sma_60":5230.25},{"date":"2025-09-15","open":4856,"high":4861,"low":4679,"close":4713,"volume":1129125,"rsi_14":34.8,"sma_20":5014.5,"sma_60":5221.83,"sma_120":4204.41},{"date":"2025-09-16","open":4713,"high":4782,"low":4565,"close":4580,"volume":1092651,"rsi_14":33.22,"sma_20":4967.0,"sma_60":5218.75,"sma_120":4220.61},{"date":"2025-09-17","open":4575,"high":4580,"low":4412,"close":4427,"volume":1070470,"rsi_14":30.94,"sma_20":4927.75,"sma_60":5206.83,"sma_120":4234.07},{"date":"2025-09-18","open":4374,"high":4476,"low":4359,"close":4447,"volume":852015,"rsi_14":34.16,"sma_20":4879.75,"sma_60":5201.83,"sma_120":4249.74},{"date":"2025-09-19","open":4575,"high":5280,"low":4540,"close":5130,"volume":15479808,"rsi_14":50.7,"sma_20":4865.75,"sma_60":5215.08,"sma_120":4270.61},{"date":"2025-09-22","open":5083,"high":5093,"low":4807,"close":4807,"volume":2324035,"rsi_14":45.42,"sma_20":4836.75,"sma_60":5220.92,"sma_120":4289.31},{"date":"2025-09-23","open":4822,"high":4861,"low":4580,"close":4615,"volume":1362646,"rsi_14":46.68,"sma_20":4811.0,"sma_60":5229.33,"sma_120":4307.86},{"date":"2025-09-24","open":4644,"high":5004,"low":4639,"close":4738,"volume":2857932,"rsi_14":50.41,"sma_20":4795.0,"sma_60":5232.5,"sma_120":4327.48},{"date":"2025-09-25","open":4792,"high":5133,"low":4718,"close":4995,"volume":6802742,"rsi_14":57.62,"sma_20":4794.5,"sma_60":5244.67,"sma_120":4348.2},{"date":"2025-09-26","open":4847,"high":5172,"low":4768,"close":4921,"volume":4876327,"rsi_14":57.06,"sma_20":4790.25,"sma_60":5255.67,"sma_120":4369.36},{"date":"2025-09-29","open":5024,"high":5330,"low":4985,"close":5054,"volume":4725878,"rsi_14":60.64,"sma_20":4791.25,"sma_60":5262.92,"sma_120":4392.76},{"date":"2025-09-30","open":5083,"high":5133,"low":4733,"close":4753,"volume":2113507,"rsi_14":52.21,"sma_20":4777.5,"sma_60":5263.25,"sma_120":4410.31},{"date":"2025-10-01","open":4753,"high":4911,"low":4634,"close":4639,"volume":1187968,"rsi_14":51.94,"sma_20":4771.0,"sma_60":5262.0,"sma_120":4428.82},{"date":"2025-10-02","open":4644,"high":4743,"low":4582,"close":4624,"volume":900524,"rsi_14":45.87,"sma_20":4766.5,"sma_60":5252.33,"sma_120":4446.66},{"date":"2025-10-10","open":4629,"high":4679,"low":4550,"close":4575,"volume":691922,"rsi_14":47.17,"sma_20":4764.75,"sma_60":5220.08,"sma_120":4463.62},{"date":"2025-10-13","open":4437,"high":4526,"low":4353,"close":4442,"volume":750854,"rsi_14":47.17,"sma_20":4758.75,"sma_60":5191.08,"sma_120":4478.57},{"date":"2025-10-14","open":4452,"high":4624,"low":4348,"close":4373,"volume":1144132,"rsi_14":48.85,"sma_20":4752.5,"sma_60":5161.58,"sma_120":4492.58},{"date":"2025-10-15","open":4511,"high":4565,"low":4368,"close":4383,"volume":759681,"rsi_14":47.41,"sma_20":4740.0,"sma_60":5141.75,"sma_120":4506.56},{"date":"2025-10-16","open":4383,"high":4388,"low":4185,"close":4195,"volume":1134589,"rsi_14":27.32,"sma_20":4723.0,"sma_60":5115.75,"sma_120":4518.12},{"date":"2025-10-17","open":4141,"high":4190,"low":4042,"close":4042,"volume":1053479,"rsi_14":28.88,"sma_20":4682.75,"sma_60":5094.0,"sma_120":4529.42},{"date":"2025-10-20","open":4042,"high":4106,"low":3998,"close":4096,"volume":560830,"rsi_14":34.51,"sma_20":4651.5,"sma_60":5065.5,"sma_120":4540.25},{"date":"2025-10-21","open":4106,"high":4235,"low":4042,"close":4082,"volume":811869,"rsi_14":29.02,"sma_20":4626.25,"sma_60":5037.58,"sma_120":4546.62},{"date":"2025-10-22","open":4126,"high":4136,"low":4008,"close":4096,"volume":449541,"rsi_14":16.04,"sma_20":4609.5,"sma_60":5010.92,"sma_120":4555.88},{"date":"2025-10-23","open":4077,"high":4161,"low":3968,"close":4151,"volume":562658,"rsi_14":20.45,"sma_20":4591.75,"sma_60":4990.67,"sma_120":4561.75},{"date":"2025-10-24","open":4205,"high":4274,"low":4106,"close":4146,"volume":723529,"rsi_14":11.34,"sma_20":4545.25,"sma_60":4972.67,"sma_120":4569.46},{"date":"2025-10-27","open":4156,"high":4235,"low":4131,"close":4131,"volume":690917,"rsi_14":15.0,"sma_20":4511.0,"sma_60":4943.58,"sma_120":4578.71},{"date":"2025-10-28","open":4111,"high":4195,"low":4037,"close":4101,"volume":567369,"rsi_14":16.56,"sma_20":4485.0,"sma_60":4917.17,"sma_120":4581.04},{"date":"2025-10-29","open":4096,"high":4141,"low":4027,"close":4047,"volume":574853,"rsi_14":15.7,"sma_20":4450.0,"sma_60":4890.17,"sma_120":4575.83},{"date":"2025-10-30","open":4012,"high":4057,"low":3850,"close":3879,"volume":774070,"rsi_14":13.85,"sma_20":4393.5,"sma_60":4861.0,"sma_120":4573.71},{"date":"2025-10-31","open":3914,"high":3963,"low":3879,"close":3938,"volume":335948,"rsi_14":21.67,"sma_20":4343.75,"sma_60":4831.83,"sma_120":4572.29},{"date":"2025-11-03","open":3914,"high":4003,"low":3815,"close":3855,"volume":710925,"rsi_14":21.31,"sma_20":4283.0,"sma_60":4811.58,"sma_120":4569.29},{"date":"2025-11-04","open":3820,"high":3933,"low":3790,"close":3840,"volume":438433,"rsi_14":20.11,"sma_20":4236.75,"sma_60":4786.92,"sma_120":4566.92},{"date":"2025-11-05","open":3835,"high":3835,"low":3632,"close":3771,"volume":603041,"rsi_14":23.12,"sma_20":4192.75,"sma_60":4762.08,"sma_120":4566.58},{"date":"2025-11-06","open":3805,"high":3899,"low":3692,"close":3766,"volume":412655,"rsi_14":28.46,"sma_20":4149.0,"sma_60":4736.0,"sma_120":4567.42},{"date":"2025-11-07","open":3662,"high":3845,"low":3613,"close":3706,"volume":562057,"rsi_14":19.85,"sma_20":4105.0,"sma_60":4706.58,"sma_120":4567.58},{"date":"2025-11-10","open":3800,"high":3993,"low":3756,"close":3884,"volume":832542,"rsi_14":37.8,"sma_20":4076.75,"sma_60":4679.83,"sma_120":4570.33},{"date":"2025-11-11","open":3884,"high":3988,"low":3627,"close":3687,"volume":687241,"rsi_14":29.35,"sma_20":4042.0,"sma_60":4646.42,"sma_120":4572.5},{"date":"2025-11-12","open":3697,"high":4022,"low":3682,"close":3958,"volume":1359830,"rsi_14":42.04,"sma_20":4020.5,"sma_60":4620.92,"sma_120":4578.71},{"date":"2025-11-13","open":3909,"high":3958,"low":3800,"close":3845,"volume":428620,"rsi_14":38.58,"sma_20":4002.75,"sma_60":4595.67,"sma_120":4587.75},{"date":"2025-11-14","open":3795,"high":3850,"low":3657,"close":3677,"volume":466762,"rsi_14":34.56,"sma_20":3984.25,"sma_60":4568.92,"sma_120":4596.96},{"date":"2025-11-17","open":3711,"high":3716,"low":3563,"close":3603,"volume":351711,"rsi_14":33.55,"sma_20":3959.25,"sma_60":4541.75,"sma_120":4605.38},{"date":"2025-11-18","open":3539,"high":3662,"low":3474,"close":3474,"volume":370783,"rsi_14":31.99,"sma_20":3928.5,"sma_60":4507.25,"sma_120":4613.33},{"date":"2025-11-19","open":3460,"high":3642,"low":3400,"close":3593,"volume":454107,"rsi_14":40.71,"sma_20":3903.0,"sma_60":4480.08,"sma_120":4622.58},{"date":"2025-11-20","open":3618,"high":3761,"low":3583,"close":3721,"volume":445755,"rsi_14":43.25,"sma_20":3881.25,"sma_60":4450.92,"sma_120":4631.96},{"date":"2025-11-21","open":3603,"high":3692,"low":3593,"close":3613,"volume":247483,"rsi_14":42.6,"sma_20":3854.25,"sma_60":4421.75,"sma_120":4640.42},{"date":"2025-11-24","open":3697,"high":3702,"low":3558,"close":3578,"volume":218838,"rsi_14":42.09,"sma_20":3826.25,"sma_60":4391.33,"sma_120":4649.04},{"date":"2025-11-25","open":3583,"high":3697,"low":3544,"close":3583,"volume":313667,"rsi_14":44.1,"sma_20":3800.0,"sma_60":4365.33,"sma_120":4657.79},{"date":"2025-11-26","open":3588,"high":4185,"low":3558,"close":3751,"volume":7000652,"rsi_14":49.58,"sma_20":3785.0,"sma_60":4343.33,"sma_120":4668.88},{"date":"2025-11-27","open":3726,"high":3810,"low":3657,"close":3677,"volume":670662,"rsi_14":49.16,"sma_20":3774.75,"sma_60":4320.92,"sma_120":4679.42},{"date":"2025-11-28","open":3677,"high":3795,"low":3652,"close":3766,"volume":557375,"rsi_14":46.47,"sma_20":3766.0,"sma_60":4300.0,"sma_120":4690.08},{"date":"2025-12-01","open":3761,"high":4027,"low":3761,"close":3864,"volume":1480432,"rsi_14":55.62,"sma_20":3766.5,"sma_60":4280.25,"sma_120":4699.83},{"date":"2025-12-02","open":3825,"high":3845,"low":3721,"close":3805,"volume":579113,"rsi_14":44.4,"sma_20":3764.75,"sma_60":4259.67,"sma_120":4703.67},{"date":"2025-12-03","open":3850,"high":3864,"low":3785,"close":3815,"volume":264290,"rsi_14":48.83,"sma_20":3767.0,"sma_60":4243.58,"sma_120":4708.12},{"date":"2025-12-04","open":3815,"high":3835,"low":3766,"close":3810,"volume":256044,"rsi_14":56.05,"sma_20":3769.25,"sma_60":4228.25,"sma_120":4710.04},{"date":"2025-12-05","open":3830,"high":3914,"low":3776,"close":3810,"volume":405903,"rsi_14":60.1,"sma_20":3774.5,"sma_60":4214.75,"sma_120":4711.92},{"date":"2025-12-08","open":3850,"high":3874,"low":3766,"close":3850,"volume":298645,"rsi_14":70.0,"sma_20":3772.75,"sma_60":4202.75,"sma_120":4714.0},{"date":"2025-12-09","open":3810,"high":3953,"low":3810,"close":3884,"volume":415123,"rsi_14":67.05,"sma_20":3782.75,"sma_60":4192.42,"sma_120":4711.83},{"date":"2025-12-10","open":3889,"high":3963,"low":3850,"close":3889,"volume":567053,"rsi_14":61.49,"sma_20":3779.25,"sma_60":4179.92,"sma_120":4708.67},{"date":"2025-12-11","open":3963,"high":4170,"low":3938,"close":4003,"volume":1587041,"rsi_14":76.51,"sma_20":3787.25,"sma_60":4171.0,"sma_120":4700.83},{"date":"2025-12-12","open":4003,"high":4091,"low":3973,"close":4062,"volume":524579,"rsi_14":81.82,"sma_20":3806.75,"sma_60":4157.92,"sma_120":4694.08},{"date":"2025-12-15","open":4027,"high":4032,"low":3919,"close":3943,"volume":329874,"rsi_14":70.62,"sma_20":3824.0,"sma_60":4144.92,"sma_120":4683.38},{"date":"2025-12-16","open":3894,"high":3938,"low":3756,"close":3766,"volume":530382,"rsi_14":50.84,"sma_20":3838.75,"sma_60":4131.17,"sma_120":4674.96},{"date":"2025-12-17","open":3825,"high":3864,"low":3736,"close":3825,"volume":401252,"rsi_14":58.52,"sma_20":3850.5,"sma_60":4121.0,"sma_120":4663.92},{"date":"2025-12-18","open":3751,"high":3840,"low":3702,"close":3726,"volume":409054,"rsi_14":47.75,"sma_20":3850.75,"sma_60":4107.92,"sma_120":4654.88},{"date":"2025-12-19","open":3726,"high":3998,"low":3682,"close":3943,"volume":830831,"rsi_14":53.96,"sma_20":3867.5,"sma_60":4089.0,"sma_120":4652.04},{"date":"2025-12-22","open":4047,"high":4284,"low":4022,"close":4086,"volume":1383041,"rsi_14":63.01,"sma_20":3893.25,"sma_60":4076.83,"sma_120":4648.88},{"date":"2025-12-23","open":4086,"high":4111,"low":3924,"close":3948,"volume":588403,"rsi_14":55.51,"sma_20":3911.75,"sma_60":4065.58,"sma_120":4647.46},{"date":"2025-12-24","open":3958,"high":3983,"low":3815,"close":3835,"volume":379376,"rsi_14":50.94,"sma_20":3916.0,"sma_60":4050.33,"sma_120":4641.42},{"date":"2025-12-26","open":3815,"high":3914,"low":3657,"close":3667,"volume":553834,"rsi_14":45.18,"sma_20":3915.5,"sma_60":4027.92,"sma_120":4636.29},{"date":"2025-12-29","open":3687,"high":3811,"low":3652,"close":3771,"volume":292920,"rsi_14":46.77,"sma_20":3914.75,"sma_60":4008.17,"sma_120":4631.92},{"date":"2025-12-30","open":3697,"high":3761,"low":3697,"close":3751,"volume":257707,"rsi_14":44.95,"sma_20":3908.0,"sma_60":3985.83,"sma_120":4624.38},{"date":"2026-01-02","open":3707,"high":3999,"low":3682,"close":3970,"volume":604309,"rsi_14":51.71,"sma_20":3915.25,"sma_60":3972.25,"sma_120":4617.75},{"date":"2026-01-05","open":3955,"high":4049,"low":3925,"close":4019,"volume":385505,"rsi_14":49.85,"sma_20":3924.5,"sma_60":3961.42,"sma_120":4611.71},{"date":"2026-01-06","open":4079,"high":4193,"low":3960,"close":4019,"volume":698123,"rsi_14":48.0,"sma_20":3934.0,"sma_60":3950.75,"sma_120":4601.54},{"date":"2026-01-07","open":4034,"high":4054,"low":3756,"close":3865,"volume":643916,"rsi_14":46.99,"sma_20":3935.75,"sma_60":3938.42,"sma_120":4579.25},{"date":"2026-01-08","open":3860,"high":3860,"low":3667,"close":3731,"volume":502447,"rsi_14":48.3,"sma_20":3928.75,"sma_60":3926.08,"sma_120":4558.58},{"date":"2026-01-09","open":3731,"high":3910,"low":3731,"close":3856,"volume":433693,"rsi_14":50.3,"sma_20":3926.25,"sma_60":3917.0,"sma_120":4539.29},{"date":"2026-01-12","open":3875,"high":3985,"low":3821,"close":3860,"volume":525696,"rsi_14":53.63,"sma_20":3923.75,"sma_60":3907.83,"sma_120":4524.79},{"date":"2026-01-13","open":3865,"high":3950,"low":3756,"close":3875,"volume":436696,"rsi_14":46.74,"sma_20":3916.25,"sma_60":3902.08,"sma_120":4508.92},{"date":"2026-01-14","open":3875,"high":3875,"low":3786,"close":3826,"volume":208437,"rsi_14":38.91,"sma_20":3903.25,"sma_60":3898.08,"sma_120":4496.04},{"date":"2026-01-15","open":3791,"high":3826,"low":3756,"close":3786,"volume":282227,"rsi_14":42.19,"sma_20":3894.25,"sma_60":3892.5,"sma_120":4479.0},{"date":"2026-01-16","open":3781,"high":3940,"low":3692,"close":3692,"volume":691191,"rsi_14":42.92,"sma_20":3889.5,"sma_60":3885.58,"sma_120":4461.58},{"date":"2026-01-19","open":3692,"high":3731,"low":3612,"close":3657,"volume":409396,"rsi_14":43.92,"sma_20":3877.25,"sma_60":3869.75,"sma_120":4444.38},{"date":"2026-01-20","open":3632,"high":3994,"low":3602,"close":3826,"volume":1335755,"rsi_14":53.42,"sma_20":3870.25,"sma_60":3864.0,"sma_120":4431.33},{"date":"2026-01-21","open":3781,"high":3781,"low":3593,"close":3612,"volume":772534,"rsi_14":33.49,"sma_20":3845.25,"sma_60":3854.92,"sma_120":4417.67},{"date":"2026-01-22","open":3667,"high":3722,"low":3573,"close":3657,"volume":444669,"rsi_14":33.18,"sma_20":3829.5,"sma_60":3847.08,"sma_120":4398.96},{"date":"2026-01-23","open":3662,"high":4744,"low":3662,"close":4630,"volume":26721460,"rsi_14":64.89,"sma_20":3868.5,"sma_60":3856.5,"sma_120":4390.0},{"date":"2026-01-26","open":4917,"high":5220,"low":4674,"close":4863,"volume":19376937,"rsi_14":73.43,"sma_20":3927.75,"sma_60":3872.67,"sma_120":4383.17},{"date":"2026-01-27","open":4764,"high":5111,"low":4724,"close":4972,"volume":6567076,"rsi_14":79.48,"sma_20":3988.25,"sma_60":3889.67,"sma_120":4377.58},{"date":"2026-01-28","open":5061,"high":5081,"low":4615,"close":4769,"volume":4883959,"rsi_14":70.91,"sma_20":4039.5,"sma_60":3904.67,"sma_120":4369.79},{"date":"2026-01-29","open":4793,"high":5359,"low":4734,"close":5260,"volume":11249172,"rsi_14":76.21,"sma_20":4104.5,"sma_60":3928.17,"sma_120":4371.29},{"date":"2026-01-30","open":5180,"high":5458,"low":5081,"close":5369,"volume":6285773,"rsi_14":77.02,"sma_20":4172.5,"sma_60":3954.67,"sma_120":4371.62},{"date":"2026-02-02","open":5419,"high":5488,"low":5141,"close":5151,"volume":5118594,"rsi_14":72.59,"sma_20":4229.5,"sma_60":3977.58,"sma_120":4370.62},{"date":"2026-02-03","open":5260,"high":5458,"low":5071,"close":5210,"volume":4183919,"rsi_14":74.12,"sma_20":4297.25,"sma_60":4002.5,"sma_120":4369.54},{"date":"2026-02-04","open":5141,"high":5359,"low":4917,"close":5022,"volume":3058586,"rsi_14":71.82,"sma_20":4362.25,"sma_60":4024.83,"sma_120":4365.71},{"date":"2026-02-05","open":4947,"high":5012,"low":4754,"close":4778,"volume":1943098,"rsi_14":66.52,"sma_20":4408.75,"sma_60":4039.5,"sma_120":4359.67},{"date":"2026-02-06","open":4689,"high":4689,"low":4391,"close":4515,"volume":1734676,"rsi_14":62.2,"sma_20":4441.75,"sma_60":4053.08,"sma_120":4349.75},{"date":"2026-02-09","open":4640,"high":4992,"low":4570,"close":4674,"volume":2357788,"rsi_14":62.09,"sma_20":4482.0,"sma_60":4064.75,"sma_120":4342.83},{"date":"2026-02-10","open":4679,"high":4719,"low":4478,"close":4530,"volume":1165480,"rsi_14":63.35,"sma_20":4517.5,"sma_60":4075.92,"sma_120":4335.79},{"date":"2026-02-11","open":4565,"high":4565,"low":4292,"close":4302,"volume":1187859,"rsi_14":58.9,"sma_20":4543.5,"sma_60":4086.08,"sma_120":4327.5},{"date":"2026-02-12","open":4362,"high":4421,"low":4193,"close":4307,"volume":1171100,"rsi_14":43.93,"sma_20":4574.5,"sma_60":4097.58,"sma_120":4319.67},{"date":"2026-02-13","open":4238,"high":4327,"low":4163,"close":4302,"volume":830062,"rsi_14":38.45,"sma_20":4605.25,"sma_60":4111.17,"sma_120":4309.21},{"date":"2026-02-19","open":4362,"high":4426,"low":4257,"close":4416,"volume":705299,"rsi_14":38.57,"sma_20":4643.5,"sma_60":4124.67,"sma_120":4302.38},{"date":"2026-02-20","open":4416,"high":4560,"low":4312,"close":4327,"volume":1288027,"rsi_14":40.47,"sma_20":4668.75,"sma_60":4134.5,"sma_120":4292.71},{"date":"2026-02-23","open":4377,"high":4471,"low":4277,"close":4327,"volume":888233,"rsi_14":24.46,"sma_20":4704.75,"sma_60":4146.17,"sma_120":4283.96},{"date":"2026-02-24","open":4327,"high":4327,"low":4228,"close":4297,"volume":640344,"rsi_14":19.32,"sma_20":4737.0,"sma_60":4157.92,"sma_120":4274.62},{"date":"2026-02-25","open":4277,"high":4297,"low":4148,"close":4198,"volume":654319,"rsi_14":20.73,"sma_20":4715.25,"sma_60":4167.92,"sma_120":4266.62},{"date":"2026-02-26","open":4436,"high":4545,"low":4267,"close":4272,"volume":2096379,"rsi_14":21.45,"sma_20":4675.25,"sma_60":4218.58,"sma_120":4027.5},{"date":"2026-02-27","open":4307,"high":4486,"low":4257,"close":4312,"volume":1489313,"rsi_14":26.25,"sma_20":4652.25,"sma_60":4186.67,"sma_120":4253.79},{"date":"2026-03-03","open":4267,"high":4277,"low":3925,"close":3925,"volume":1118176,"rsi_14":23.94,"sma_20":4609.75,"sma_60":4189.0,"sma_120":4244.5},{"date":"2026-03-04","open":3771,"high":3905,"low":3275,"close":3369,"volume":1427468,"rsi_14":20.31,"sma_20":4514.5,"sma_60":4180.33,"sma_120":4230.29},{"date":"2026-03-05","open":3513,"high":3920,"low":3513,"close":3831,"volume":1076262,"rsi_14":31.11,"sma_20":4437.0,"sma_60":4180.42,"sma_120":4220.04},{"date":"2026-03-06","open":3771,"high":3950,"low":3692,"close":3851,"volume":459392,"rsi_14":33.88,"sma_20":4371.5,"sma_60":4180.67,"sma_120":4212.12},{"date":"2026-03-09","open":3593,"high":3672,"low":3518,"close":3637,"volume":441500,"rsi_14":34.12,"sma_20":4292.25,"sma_60":4177.42,"sma_120":4202.83},{"date":"2026-03-10","open":3791,"high":3831,"low":3727,"close":3811,"volume":313597,"rsi_14":39.04,"sma_20":4231.25,"sma_60":4177.08,"sma_120":4195.92},{"date":"2026-03-11","open":3831,"high":3890,"low":3682,"close":3722,"volume":709004,"rsi_14":37.63,"sma_20":4178.0,"sma_60":4174.58,"sma_120":4188.67},{"date":"2026-03-12","open":3722,"high":3801,"low":3657,"close":3722,"volume":173997,"rsi_14":34.44,"sma_20":4138.0,"sma_60":4171.5,"sma_120":4181.96},{"date":"2026-03-13","open":3578,"high":3746,"low":3578,"close":3692,"volume":221845,"rsi_14":35.39,"sma_20":4088.5,"sma_60":4167.83,"sma_120":4173.88},{"date":"2026-03-16","open":3667,"high":3722,"low":3612,"close":3647,"volume":203864,"rsi_14":34.68,"sma_20":4044.0,"sma_60":4193.33,"sma_120":4041.08},{"date":"2026-03-17","open":3662,"high":3806,"low":3662,"close":3717,"volume":348351,"rsi_14":37.14,"sma_20":4014.5,"sma_60":4155.33,"sma_120":4156.62},{"date":"2026-03-18","open":3756,"high":3766,"low":3672,"close":3727,"volume":287079,"rsi_14":39.13,"sma_20":3985.25,"sma_60":4151.33,"sma_120":4148.12},{"date":"2026-03-19","open":3672,"high":3672,"low":3612,"close":3617,"volume":236919,"rsi_14":35.14,"sma_20":3950.75,"sma_60":4148.5,"sma_120":4139.83},{"date":"2026-03-20","open":3612,"high":3736,"low":3597,"close":3692,"volume":270991,"rsi_14":36.14,"sma_20":3914.25,"sma_60":4145.92,"sma_120":4133.46},{"date":"2026-03-23","open":3573,"high":3588,"low":3434,"close":3439,"volume":467411,"rsi_14":38.44,"sma_20":3869.5,"sma_60":4140.75,"sma_120":4124.33},{"date":"2026-03-24","open":3503,"high":3568,"low":3225,"close":3285,"volume":639029,"rsi_14":47.52,"sma_20":3817.0,"sma_60":4129.33,"sma_120":4109.17},{"date":"2026-03-25","open":3305,"high":3335,"low":3151,"close":3191,"volume":554211,"rsi_14":26.02,"sma_20":3761.25,"sma_60":4113.92,"sma_120":4095.38},{"date":"2026-03-26","open":3230,"high":3468,"low":3136,"close":3344,"volume":1005515,"rsi_14":32.77,"sma_20":3718.25,"sma_60":4103.42,"sma_120":4084.5},{"date":"2026-03-27","open":3379,"high":3444,"low":3270,"close":3394,"volume":478976,"rsi_14":40.68,"sma_20":3674.0,"sma_60":4095.67,"sma_120":4073.0},{"date":"2026-03-30","open":3295,"high":3335,"low":3220,"close":3265,"volume":281612,"rsi_14":28.35,"sma_20":3621.25,"sma_60":4088.58,"sma_120":4058.25},{"date":"2026-03-31","open":3265,"high":3295,"low":3176,"close":3176,"volume":375456,"rsi_14":28.35,"sma_20":3583.5,"sma_60":4078.58,"sma_120":4043.38},{"date":"2026-04-01","open":3225,"high":3374,"low":3225,"close":3364,"volume":295174,"rsi_14":37.67,"sma_20":3583.25,"sma_60":4072.08,"sma_120":4028.96},{"date":"2026-04-02","open":3374,"high":3374,"low":3042,"close":3091,"volume":527368,"rsi_14":32.26,"sma_20":3546.0,"sma_60":4057.33,"sma_120":4014.79},{"date":"2026-04-03","open":3151,"high":3260,"low":3151,"close":3191,"volume":217789,"rsi_14":36.93,"sma_20":3512.75,"sma_60":4043.42,"sma_120":4002.42},{"date":"2026-04-06","open":3196,"high":3860,"low":3176,"close":3394,"volume":4269766,"rsi_14":41.42,"sma_20":3500.5,"sma_60":4032.92,"sma_120":3991.83},{"date":"2026-04-07","open":3305,"high":3414,"low":3161,"close":3196,"volume":744276,"rsi_14":37.17,"sma_20":3469.5,"sma_60":4021.67,"sma_120":3980.04},{"date":"2026-04-08","open":3245,"high":3419,"low":3245,"close":3409,"volume":529494,"rsi_14":45.21,"sma_20":3453.75,"sma_60":4016.25,"sma_120":3971.17},{"date":"2026-04-09","open":3384,"high":3429,"low":3335,"close":3349,"volume":274929,"rsi_14":42.07,"sma_20":3435.0,"sma_60":4007.75,"sma_120":3962.38},{"date":"2026-04-10","open":3359,"high":3568,"low":3349,"close":3429,"volume":784293,"rsi_14":49.75,"sma_20":3421.75,"sma_60":4000.5,"sma_120":3954.17},{"date":"2026-04-13","open":3414,"high":3573,"low":3359,"close":3558,"volume":462783,"rsi_14":56.96,"sma_20":3417.25,"sma_60":3995.17,"sma_120":3948.62},{"date":"2026-04-14","open":3617,"high":3736,"low":3612,"close":3612,"volume":604386,"rsi_14":60.98,"sma_20":3412.0,"sma_60":3991.58,"sma_120":3944.83},{"date":"2026-04-15","open":3647,"high":3920,"low":3642,"close":3776,"volume":1159607,"rsi_14":61.18,"sma_20":3414.5,"sma_60":3991.42,"sma_120":3941.96},{"date":"2026-04-16","open":3851,"high":3915,"low":3722,"close":3846,"volume":818838,"rsi_14":61.58,"sma_20":3426.0,"sma_60":3994.0,"sma_120":3939.79},{"date":"2026-04-17","open":3860,"high":3915,"low":3632,"close":3865,"volume":465286,"rsi_14":66.31,"sma_20":3434.75,"sma_60":3997.5,"sma_120":3937.67},{"date":"2026-04-20","open":3851,"high":3905,"low":3791,"close":3831,"volume":338540,"rsi_14":68.33,"sma_20":3454.5,"sma_60":3997.58,"sma_120":3934.79},{"date":"2026-04-21","open":3806,"high":3851,"low":3766,"close":3791,"volume":353716,"rsi_14":63.03,"sma_20":3480.0,"sma_60":4000.58,"sma_120":3931.62},{"date":"2026-04-22","open":3756,"high":3776,"low":3702,"close":3712,"volume":277774,"rsi_14":71.48,"sma_20":3506.25,"sma_60":4001.5,"sma_120":3927.92},{"date":"2026-04-23","open":3771,"high":3811,"low":3642,"close":3736,"volume":387232,"rsi_14":69.93,"sma_20":3526.0,"sma_60":3986.5,"sma_120":3924.67},{"date":"2026-04-24","open":3712,"high":3796,"low":3682,"close":3712,"volume":272994,"rsi_14":63.33,"sma_20":3542.0,"sma_60":3967.17,"sma_120":3921.67},{"date":"2026-04-27","open":3712,"high":3751,"low":3677,"close":3682,"volume":378874,"rsi_14":73.79,"sma_20":3563.0,"sma_60":3945.5,"sma_120":3919.83},{"date":"2026-04-28","open":3682,"high":3717,"low":3627,"close":3647,"volume":341055,"rsi_14":64.12,"sma_20":3586.75,"sma_60":3926.67,"sma_120":3917.21},{"date":"2026-04-29","open":3617,"high":3712,"low":3578,"close":3677,"volume":288937,"rsi_14":70.12,"sma_20":3602.5,"sma_60":3900.08,"sma_120":3956.04},{"date":"2026-04-30","open":3677,"high":3692,"low":3593,"close":3597,"volume":297535,"rsi_14":48.82,"sma_20":3725.0,"sma_60":3452.83,"sma_120":3643.67},{"date":"2026-05-04","open":3622,"high":3727,"low":3593,"close":3637,"volume":555823,"rsi_14":55.48,"sma_20":3650.5,"sma_60":3844.92,"sma_120":3912.04},{"date":"2026-05-06","open":3731,"high":3885,"low":3602,"close":3647,"volume":1198528,"rsi_14":52.55,"sma_20":3663.25,"sma_60":3818.67,"sma_120":3910.88},{"date":"2026-05-07","open":3622,"high":3622,"low":3459,"close":3473,"volume":338611,"rsi_14":28.06,"sma_20":3677.25,"sma_60":3792.67,"sma_120":3908.75},{"date":"2026-05-08","open":3478,"high":3508,"low":3399,"close":3454,"volume":225605,"rsi_14":19.38,"sma_20":3679.5,"sma_60":3770.42,"sma_120":3904.96},{"date":"2026-05-11","open":3459,"high":3543,"low":3394,"close":3473,"volume":445139,"rsi_14":19.38,"sma_20":3685.75,"sma_60":3752.92,"sma_120":3903.0},{"date":"2026-05-12","open":3741,"high":3821,"low":3201,"close":3310,"volume":797470,"rsi_14":16.13,"sma_20":3679.75,"sma_60":3730.0,"sma_120":3897.38},{"date":"2026-05-13","open":3305,"high":3325,"low":3161,"close":3181,"volume":351701,"rsi_14":14.45,"sma_20":3660.75,"sma_60":3707.33,"sma_120":3891.62},{"date":"2026-05-14","open":3181,"high":3310,"low":3176,"close":3265,"volume":181056,"rsi_14":24.14,"sma_20":3643.25,"sma_60":3689.92,"sma_120":3888.0},{"date":"2026-05-15","open":3349,"high":3404,"low":2977,"close":2987,"volume":621869,"rsi_14":16.44,"sma_20":3603.5,"sma_60":3667.75,"sma_120":3882.67},{"date":"2026-05-18","open":2987,"high":3057,"low":2873,"close":2938,"volume":289171,"rsi_14":16.09,"sma_20":3557.75,"sma_60":3644.83,"sma_120":3878.0},{"date":"2026-05-19","open":2883,"high":2982,"low":2818,"close":2868,"volume":265770,"rsi_14":15.55,"sma_20":3507.5,"sma_60":3618.83,"sma_120":3871.75},{"date":"2026-05-20","open":2863,"high":2863,"low":2680,"close":2774,"volume":255675,"rsi_14":14.8,"sma_20":3454.25,"sma_60":3592.75,"sma_120":3863.62},{"date":"2026-05-21","open":2794,"high":2918,"low":2794,"close":2903,"volume":262898,"rsi_14":21.11,"sma_20":3409.5,"sma_60":3568.83,"sma_120":3857.5},{"date":"2026-05-22","open":2972,"high":3032,"low":2928,"close":3012,"volume":193653,"rsi_14":28.62,"sma_20":3374.25,"sma_60":3547.25,"sma_120":3852.58},{"date":"2026-05-26","open":3012,"high":3052,"low":2918,"close":2938,"volume":200456,"rsi_14":25.09,"sma_20":3334.0,"sma_60":3526.08,"sma_120":3847.0},{"date":"2026-05-27","open":2888,"high":2938,"low":2754,"close":2769,"volume":271152,"rsi_14":21.9,"sma_20":3286.5,"sma_60":3500.83,"sma_120":3838.58},{"date":"2026-05-28","open":2754,"high":2779,"low":2625,"close":2754,"volume":223686,"rsi_14":24.38,"sma_20":3239.75,"sma_60":3474.67,"sma_120":3830.67},{"date":"2026-05-29","open":2784,"high":2789,"low":2600,"close":2714,"volume":316311,"rsi_14":24.04,"sma_20":3192.75,"sma_60":3454.33,"sma_120":3821.67},{"date":"2026-06-01","open":2694,"high":2789,"low":2620,"close":2744,"volume":344017,"rsi_14":24.57,"sma_20":3145.75,"sma_60":3443.83,"sma_120":3812.08},{"date":"2026-06-02","open":2680,"high":2744,"low":2570,"close":2680,"volume":337158,"rsi_14":26.39,"sma_20":3099.5,"sma_60":3424.5,"sma_120":3802.46},{"date":"2026-06-04","open":2615,"high":2873,"low":2590,"close":2699,"volume":154289,"rsi_14":30.36,"sma_20":3052.25,"sma_60":3405.17,"sma_120":3792.92},{"date":"2026-06-05","open":2670,"high":2689,"low":2590,"close":2600,"volume":188784,"rsi_14":23.2,"sma_20":2999.5,"sma_60":3387.75,"sma_120":3782.58},{"date":"2026-06-08","open":2288,"high":2501,"low":2288,"close":2362,"volume":479378,"rsi_14":23.97,"sma_20":2943.5,"sma_60":3363.42,"sma_120":3770.25},{"date":"2026-06-09","open":2317,"high":2516,"low":2297,"close":2491,"volume":200168,"rsi_14":32.56,"sma_20":2895.0,"sma_60":3342.75,"sma_120":3758.67},{"date":"2026-06-10","open":2441,"high":2536,"low":2407,"close":2471,"volume":177379,"rsi_14":33.87,"sma_20":2844.5,"sma_60":3321.75,"sma_120":3746.62},{"date":"2026-06-11","open":2471,"high":2471,"low":2357,"close":2421,"volume":116647,"rsi_14":35.15,"sma_20":2799.75,"sma_60":3300.42,"sma_120":3734.12},{"date":"2026-06-12","open":2471,"high":2625,"low":2471,"close":2575,"volume":145261,"rsi_14":36.48,"sma_20":2769.25,"sma_60":3282.42,"sma_120":3721.96},{"date":"2026-06-15","open":2590,"high":2665,"low":2565,"close":2580,"volume":106586,"rsi_14":30.49,"sma_20":2734.75,"sma_60":3263.33,"sma_120":3709.33},{"date":"2026-06-16","open":2580,"high":2640,"low":2486,"close":2565,"volume":162132,"rsi_14":32.23,"sma_20":2713.5,"sma_60":3243.83,"sma_120":3697.58},{"date":"2026-06-17","open":2565,"high":2610,"low":2526,"close":2536,"volume":161470,"rsi_14":44.96,"sma_20":2599.0,"sma_60":3142.5,"sma_120":3619.08},{"date":"2026-06-18","open":2541,"high":2541,"low":2421,"close":2446,"volume":179129,"rsi_14":34.34,"sma_20":2672.0,"sma_60":3204.75,"sma_120":3675.33},{"date":"2026-06-19","open":2446,"high":2446,"low":2238,"close":2317,"volume":248825,"rsi_14":31.48,"sma_20":2649.0,"sma_60":3185.92,"sma_120":3663.33},{"date":"2026-06-22","open":2258,"high":2357,"low":2233,"close":2288,"volume":155426,"rsi_14":28.7,"sma_20":2618.0,"sma_60":3169.17,"sma_120":3649.25},{"date":"2026-06-23","open":2283,"high":2307,"low":2059,"close":2064,"volume":332666,"rsi_14":25.0,"sma_20":2570.25,"sma_60":3150.25,"sma_120":3632.08},{"date":"2026-06-24","open":2025,"high":2104,"low":2000,"close":2099,"volume":227051,"rsi_14":25.9,"sma_20":2528.0,"sma_60":3129.33,"sma_120":3616.38},{"date":"2026-06-25","open":2054,"high":2144,"low":2000,"close":2034,"volume":176444,"rsi_14":26.64,"sma_20":2491.0,"sma_60":3106.5,"sma_120":3601.08},{"date":"2026-06-26","open":2010,"high":2010,"low":1905,"close":1962,"volume":392273,"rsi_14":30.86,"sma_20":2451.1,"sma_60":3084.62,"sma_120":3586.6},{"date":"2026-06-29","open":1900,"high":2185,"low":1900,"close":2185,"volume":152573,"rsi_14":35.63,"sma_20":2423.6,"sma_60":3067.7,"sma_120":3573.14},{"date":"2026-06-30","open":2190,"high":2190,"low":2070,"close":2080,"volume":127116,"rsi_14":33.14,"sma_20":2389.35,"sma_60":3045.87,"sma_120":3558.97},{"date":"2026-07-01","open":2080,"high":2190,"low":2035,"close":2180,"volume":165782,"rsi_14":39.73,"sma_20":2363.35,"sma_60":3030.28,"sma_120":3543.81},{"date":"2026-07-02","open":2180,"high":2195,"low":2015,"close":2015,"volume":197110,"rsi_14":27.27,"sma_20":2328.1,"sma_60":3010.28,"sma_120":3526.85},{"date":"2026-07-03","open":2030,"high":2100,"low":1950,"close":2100,"volume":165510,"rsi_14":31.56,"sma_20":2302.1,"sma_60":2988.28,"sma_120":3510.6},{"date":"2026-07-06","open":2035,"high":2110,"low":2015,"close":2060,"volume":83333,"rsi_14":30.99,"sma_20":2286.1,"sma_60":2968.95,"sma_120":3495.31},{"date":"2026-07-07","open":2045,"high":2065,"low":1951,"close":1957,"volume":234736,"rsi_14":29.44,"sma_20":2258.45,"sma_60":2944.32,"sma_120":3480.28},{"date":"2026-07-08","open":1923,"high":2000,"low":1858,"close":1870,"volume":177036,"rsi_14":29.5,"sma_20":2227.45,"sma_60":2919.23,"sma_120":3463.49},{"date":"2026-07-09","open":1862,"high":1930,"low":1850,"close":1858,"volume":122441,"rsi_14":32.11,"sma_20":2198.35,"sma_60":2892.62,"sma_120":3446.56},{"date":"2026-07-10","open":1858,"high":2075,"low":1858,"close":2055,"volume":162747,"rsi_14":41.67,"sma_20":2171.35,"sma_60":2867.12,"sma_120":3431.14},{"date":"2026-07-13","open":2055,"high":2100,"low":1905,"close":1905,"volume":113495,"rsi_14":43.86,"sma_20":2136.6,"sma_60":2838.2,"sma_120":3414.89},{"date":"2026-07-14","open":1872,"high":1927,"low":1800,"close":1844,"volume":197566,"rsi_14":40.66,"sma_20":2099.55,"sma_60":2805.52,"sma_120":3398.47},{"date":"2026-07-15","open":1844,"high":1960,"low":1844,"close":1949,"volume":83080,"rsi_14":46.61,"sma_20":2069.25,"sma_60":2773.42,"sma_120":3383.71},{"date":"2026-07-16","open":1944,"high":2010,"low":1870,"close":1890,"volume":49492,"rsi_14":47.05,"sma_20":2040.5,"sma_60":2740.0,"sma_120":3368.75},{"date":"2026-07-20","open":1885,"high":1885,"low":1780,"close":1787,"volume":107849,"rsi_14":35.5,"sma_20":2013.1,"sma_60":2705.45,"sma_120":3351.52},{"date":"2026-07-21","open":1718,"high":1834,"low":1718,"close":1810,"volume":113487,"rsi_14":39.53,"sma_20":1988.35,"sma_60":2671.95,"sma_120":3336.27},{"date":"2026-07-22","open":1830,"high":1946,"low":1825,"close":1825,"volume":59630,"rsi_14":35.27,"sma_20":1975.6,"sma_60":2640.03,"sma_120":3320.77},{"date":"2026-07-23","open":1831,"high":2210,"low":1831,"close":2015,"volume":972655,"rsi_14":50.0,"sma_20":1970.6,"sma_60":2610.87,"sma_120":3298.68},{"date":"2026-07-24","open":2010,"high":2010,"low":1880,"close":1887,"volume":158980,"rsi_14":41.63,"sma_20":1962.45,"sma_60":2579.98,"sma_120":3273.57},{"date":"2026-07-27","open":1946,"high":2020,"low":1908,"close":1952,"volume":177159,"rsi_14":45.84,"sma_20":1961.2,"sma_60":2550.68,"sma_120":3248.09},{"date":"2026-07-28","open":1888,"high":1979,"low":1823,"close":1832,"volume":117122,"rsi_14":45.25,"sma_20":1943.55,"sma_60":2519.97,"sma_120":3223.32},{"date":"2026-07-29","open":1801,"high":1872,"low":1601,"close":1662,"volume":364704,"rsi_14":42.56,"sma_20":1922.65,"sma_60":2485.92,"sma_120":3193.0},{"date":"2026-07-30","open":1588,"high":1780,"low":1588,"close":1652,"volume":222276,"rsi_14":42.62,"sma_20":1896.25,"sma_60":2453.03,"sma_120":3161.68},{"date":"2026-07-31","open":1671,"high":1850,"low":1671,"close":1845,"volume":152292,"rsi_14":42.46,"sma_20":1887.75,"sma_60":2422.7,"sma_120":3133.81},{"date":"2026-08-03","open":1845,"high":1965,"low":1787,"close":1897,"volume":157339,"rsi_14":49.69,"sma_20":1877.6,"sma_60":2393.07,"sma_120":3105.87},{"date":"2026-08-04","open":1881,"high":1993,"low":1881,"close":1957,"volume":86813,"rsi_14":54.37,"sma_20":1872.45,"sma_60":2367.35,"sma_120":3080.01},{"date":"2026-08-05","open":1993,"high":2035,"low":1944,"close":2000,"volume":108801,"rsi_14":52.07,"sma_20":1874.6,"sma_60":2342.68,"sma_120":3056.55},{"date":"2026-08-06","open":2020,"high":2035,"low":1940,"close":1983,"volume":89608,"rsi_14":53.91,"sma_20":1880.25,"sma_60":2317.4,"sma_120":3035.16},{"date":"2026-08-07","open":1992,"high":2040,"low":1970,"close":2000,"volume":86537,"rsi_14":59.66,"sma_20":1887.35,"sma_60":2295.15,"sma_120":3012.57},{"date":"2026-08-10","open":2000,"high":2110,"low":1999,"close":2100,"volume":285104,"rsi_14":62.29,"sma_20":1889.6,"sma_60":2276.73,"sma_120":2992.03},{"date":"2026-08-11","open":2090,"high":2130,"low":2055,"close":2115,"volume":121911,"rsi_14":62.29,"sma_20":1900.1,"sma_60":2257.15,"sma_120":2973.53},{"date":"2026-08-12","open":2085,"high":2100,"low":2035,"close":2050,"volume":127260,"rsi_14":51.66,"sma_20":1910.4,"sma_60":2241.15,"sma_120":2954.45},{"date":"2026-08-13","open":2050,"high":2090,"low":2010,"close":2025,"volume":71944,"rsi_14":57.25,"sma_20":1914.2,"sma_60":2225.57,"sma_120":2935.2},{"date":"2026-08-14","open":2025,"high":2095,"low":2015,"close":2040,"volume":87383,"rsi_14":54.88,"sma_20":1921.7,"sma_60":2211.4,"sma_120":2915.12},{"date":"2026-08-18","open":2045,"high":2045,"low":1935,"close":1956,"volume":134458,"rsi_14":57.16,"sma_20":1930.15,"sma_60":2197.42,"sma_120":2895.08},{"date":"2026-08-19","open":1900,"high":1949,"low":1878,"close":1900,"volume":81398,"rsi_14":65.82,"sma_20":1934.65,"sma_60":2180.33,"sma_120":2874.58},{"date":"2026-08-20","open":2010,"high":2470,"low":1951,"close":2395,"volume":11251989,"rsi_14":80.03,"sma_20":1963.15,"sma_60":2169.67,"sma_120":2858.46},{"date":"2026-08-21","open":2475,"high":2815,"low":2375,"close":2535,"volume":19066871,"rsi_14":79.14,"sma_20":1989.15,"sma_60":2162.58,"sma_120":2844.33},{"date":"2026-08-24","open":2640,"high":3180,"low":2630,"close":2825,"volume":16734951,"rsi_14":82.63,"sma_20":2036.05,"sma_60":2163.17,"sma_120":2832.0},{"date":"2026-08-25","open":2895,"high":3155,"low":2745,"close":2920,"volume":9528856,"rsi_14":83.05,"sma_20":2084.45,"sma_60":2165.58,"sma_120":2820.12},{"date":"2026-08-26","open":2855,"high":2870,"low":2710,"close":2775,"volume":1890734,"rsi_14":74.86,"sma_20":2131.6,"sma_60":2166.25,"sma_120":2810.29},{"date":"2026-08-27","open":2725,"high":2905,"low":2665,"close":2785,"volume":1735884,"rsi_14":75.84,"sma_20":2187.75,"sma_60":2166.58,"sma_120":2805.21},{"date":"2026-08-28","open":2960,"high":3235,"low":2880,"close":2950,"volume":11653519,"rsi_14":77.94,"sma_20":2252.65,"sma_60":2170.75,"sma_120":2797.62},{"date":"2026-08-31","open":2820,"high":3010,"low":2780,"close":2945,"volume":1948230,"rsi_14":76.32,"sma_20":2307.65,"sma_60":2174.5,"sma_120":2789.83},{"date":"2026-09-01","open":3120,"high":3315,"low":3035,"close":3260,"volume":6796694,"rsi_14":80.05,"sma_20":2375.8,"sma_60":2185.17,"sma_120":2786.46},{"date":"2026-09-02","open":3160,"high":3355,"low":3130,"close":3265,"volume":2638769,"rsi_14":82.93,"sma_20":2441.2,"sma_60":2199.92,"sma_120":2781.67},{"date":"2026-09-03","open":3335,"high":3665,"low":3210,"close":3365,"volume":5082234,"rsi_14":84.9,"sma_20":2509.45,"sma_60":2214.17,"sma_120":2778.46},{"date":"2026-09-04","open":3700,"high":3745,"low":3275,"close":3375,"volume":4419102,"rsi_14":84.86,"sma_20":2579.05,"sma_60":2228.92,"sma_120":2775.33},{"date":"2026-09-07","open":3315,"high":3445,"low":3175,"close":3360,"volume":2090711,"rsi_14":88.03,"sma_20":2647.05,"sma_60":2244.25,"sma_120":2772.33},{"date":"2026-09-08","open":3280,"high":3280,"low":3120,"close":3130,"volume":1771866,"rsi_14":80.45,"sma_20":2698.55,"sma_60":2253.17,"sma_120":2767.79},{"date":"2026-09-09","open":3025,"high":3435,"low":2970,"close":3320,"volume":4523129,"rsi_14":76.97,"sma_20":2758.8,"sma_60":2265.17,"sma_120":2764.25},{"date":"2026-09-10","open":3185,"high":3240,"low":3100,"close":3125,"volume":1240073,"rsi_14":66.67,"sma_20":2812.55,"sma_60":2274.17,"sma_120":2759.0},{"date":"2026-09-11","open":3010,"high":3095,"low":2965,"close":3000,"volume":872837,"rsi_14":55.45,"sma_20":2861.3,"sma_60":2281.58,"sma_120":2753.62},{"date":"2026-09-14","open":2960,"high":3445,"low":2885,"close":3245,"volume":8996462,"rsi_14":59.26,"sma_20":2921.55,"sma_60":2294.58,"sma_120":2749.67},{"date":"2026-09-15","open":3350,"high":3580,"low":3035,"close":3045,"volume":14453954,"rsi_14":57.46,"sma_20":2976.0,"sma_60":2306.42,"sma_120":2746.17},{"date":"2026-09-16","open":2740,"high":2810,"low":2505,"close":2520,"volume":4067001,"rsi_14":44.3,"sma_20":3007.0,"sma_60":2310.0,"sma_120":2739.58},{"date":"2026-09-17","open":2555,"high":2595,"low":2490,"close":2535,"volume":1417211,"rsi_14":40.46,"sma_20":3014.0,"sma_60":2317.58,"sma_120":2733.92},{"date":"2026-09-18","open":2600,"high":2780,"low":2550,"close":2685,"volume":2674419,"rsi_14":44.4,"sma_20":3021.5,"sma_60":2327.08,"sma_120":2728.21},{"date":"2026-09-21","open":2710,"high":3405,"low":2705,"close":3270,"volume":19678197,"rsi_14":50.19,"sma_20":3043.75,"sma_60":2347.42,"sma_120":2726.96},{"date":"2026-09-22","open":3240,"high":3265,"low":2950,"close":3005,"volume":3250164,"rsi_14":45.44,"sma_20":3048.0,"sma_60":2364.55,"sma_120":2724.58},{"date":"2026-09-23","open":3000,"high":3180,"low":2960,"close":3035,"volume":2941878,"rsi_14":44.06,"sma_20":3061.0,"sma_60":2378.72,"sma_120":2723.21},{"date":"2026-09-28","open":3040,"high":3110,"low":2915,"close":2940,"volume":1080765,"rsi_14":42.41,"sma_20":3068.75,"sma_60":2393.05,"sma_120":2719.46},{"date":"2026-09-29","open":2945,"high":2980,"low":2810,"close":2940,"volume":788703,"rsi_14":42.63,"sma_20":3068.25,"sma_60":2405.72,"sma_120":2718.0},{"date":"2026-09-30","open":2845,"high":2935,"low":2810,"close":2845,"volume":487356,"rsi_14":44.75,"sma_20":3063.25,"sma_60":2419.55,"sma_120":2714.92},{"date":"2026-10-01","open":2820,"high":2925,"low":2765,"close":2910,"volume":525096,"rsi_14":42.08,"sma_20":3045.75,"sma_60":2433.05,"sma_120":2710.67},{"date":"2026-10-02","open":2895,"high":2985,"low":2885,"close":2960,"volume":994313,"rsi_14":46.63,"sma_20":3030.5,"sma_60":2448.05,"sma_120":2708.5},{"date":"2026-10-06","open":2925,"high":3015,"low":2900,"close":2970,"volume":565998,"rsi_14":49.36,"sma_20":3010.75,"sma_60":2464.93,"sma_120":2704.62},{"date":"2026-10-07","open":2940,"high":2940,"low":2785,"close":2785,"volume":486343,"rsi_14":39.87,"sma_20":2981.25,"sma_60":2480.18,"sma_120":2699.71},{"date":"2026-10-08","open":2800,"high":3020,"low":2740,"close":2935,"volume":1681136,"rsi_14":47.52,"sma_20":2960.0,"sma_60":2498.13,"sma_120":2695.38},{"date":"2026-10-12","open":2945,"high":3095,"low":2885,"close":2920,"volume":2239605,"rsi_14":61.7,"sma_20":2949.5,"sma_60":2512.55,"sma_120":2689.83},{"date":"2026-10-13","open":2850,"high":2875,"low":2675,"close":2785,"volume":934137,"rsi_14":56.83,"sma_20":2922.75,"sma_60":2527.22,"sma_120":2682.71},{"date":"2026-10-14","open":2835,"high":2875,"low":2605,"close":2630,"volume":1003189,"rsi_14":48.5,"sma_20":2898.0,"sma_60":2540.32,"sma_120":2672.92},{"date":"2026-10-15","open":2480,"high":2555,"low":2345,"close":2355,"volume":707932,"rsi_14":20.0,"sma_20":2865.75,"sma_60":2547.08,"sma_120":2660.25},{"date":"2026-10-16","open":2470,"high":2760,"low":2470,"close":2595,"volume":1898951,"rsi_14":36.33,"sma_20":2833.25,"sma_60":2558.83,"sma_120":2649.42},{"date":"2026-10-19","open":2495,"high":2645,"low":2495,"close":2635,"volume":564566,"rsi_14":36.75,"sma_20":2812.75,"sma_60":2572.97,"sma_120":2639.21},{"date":"2026-10-20","open":2575,"high":2625,"low":2405,"close":2410,"volume":413776,"rsi_14":33.84,"sma_20":2807.25,"sma_60":2582.97,"sma_120":2627.46},{"date":"2026-10-21","open":2525,"high":2545,"low":2440,"close":2440,"volume":431337,"rsi_14":35.03,"sma_20":2802.5,"sma_60":2593.22,"sma_120":2616.62},{"date":"2026-10-22","open":2465,"high":2485,"low":2280,"close":2285,"volume":692747,"rsi_14":33.82,"sma_20":2782.5,"sma_60":2597.72,"sma_120":2604.29},{"date":"2026-10-23","open":2235,"high":2260,"low":2180,"close":2235,"volume":327266}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":161.25,"pbr":2.13,"per":13.86,"roa":1.3,"roe":3.63,"grade":"C","comment":"PER 13.95배, ROE 3.63%","revenue":60706965447.0,"analysis":"PER 13.9배입니다. ROE 3.6%입니다. 시가총액 1614.48억. 매출 607.07억, 영업이익 154.40억.","eps_basis":"TTM","debt_ratio":1.8037768744825329,"market_cap":160371720975,"net_income":11431243732.0,"total_debt":135563710303.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":210719186693.0,"total_equity":75155476390.0,"profit_margin":18.83,"revenue_basis":"TTM","dividend_yield":0.78,"net_income_basis":"TTM","operating_income":15440110902.0,"operating_margin":25.43,"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":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2235.0,"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":"2025-03-24","close":2696.0},{"date":"2025-03-25","close":2870.0},{"date":"2025-03-26","close":2635.9629},{"date":"2025-03-27","close":2583.4404},{"date":"2025-03-28","close":2583.4404},{"date":"2025-03-31","close":2409.4602},{"date":"2025-04-01","close":2406.1775},{"date":"2025-04-02","close":2530.9182},{"date":"2025-04-03","close":2406.1775},{"date":"2025-04-04","close":2274.8721},{"date":"2025-04-07","close":2665.5066},{"date":"2025-04-08","close":2439.0042},{"date":"2025-04-09","close":2507.9395},{"date":"2025-04-10","close":2557.1794},{"date":"2025-04-11","close":2662.2239},{"date":"2025-04-14","close":2704.8982},{"date":"2025-04-15","close":2718.0288},{"date":"2025-04-16","close":2816.5081},{"date":"2025-04-17","close":2695.0503},{"date":"2025-04-18","close":2803.3774},{"date":"2025-04-21","close":3318.7524},{"date":"2025-04-22","close":2993.7708},{"date":"2025-04-23","close":3446.7756},{"date":"2025-04-24","close":3225.1973},{"date":"2025-04-25","close":3028.2385},{"date":"2025-04-28","close":3816.073},{"date":"2025-04-29","close":4653.147},{"date":"2025-04-30","close":4121.3589},{"date":"2025-05-02","close":4096.7393},{"date":"2025-05-07","close":4200.1421},{"date":"2025-05-08","close":4111.5107},{"date":"2025-05-09","close":3801.301},{"date":"2025-05-12","close":3658.5061},{"date":"2025-05-13","close":3678.2019},{"date":"2025-05-14","close":3550.179},{"date":"2025-05-15","close":3422.1558},{"date":"2025-05-16","close":3215.3494},{"date":"2025-05-19","close":2767.2686},{"date":"2025-05-20","close":2580.1577},{"date":"2025-05-21","close":2599.8535},{"date":"2025-05-22","close":2525.9941},{"date":"2025-05-23","close":2491.5264},{"date":"2025-05-26","close":2604.7776},{"date":"2025-05-27","close":2604.7776},{"date":"2025-05-28","close":2550.614},{"date":"2025-05-29","close":2540.7659},{"date":"2025-05-30","close":2432.4387},{"date":"2025-06-02","close":2422.5908},{"date":"2025-06-04","close":2496.4504},{"date":"2025-06-05","close":2703.2571},{"date":"2025-06-09","close":3343.3723},{"date":"2025-06-10","close":3279.3608},{"date":"2025-06-11","close":3574.7988},{"date":"2025-06-12","close":3579.7229},{"date":"2025-06-13","close":3594.4946},{"date":"2025-06-16","close":4131.207},{"date":"2025-06-17","close":4254.3062},{"date":"2025-06-18","close":4919.0415},{"date":"2025-06-19","close":4850.1055},{"date":"2025-06-20","close":5199.707},{"date":"2025-06-23","close":4751.6265},{"date":"2025-06-24","close":5120.9238},{"date":"2025-06-25","close":4786.0938},{"date":"2025-06-26","close":4269.0776},{"date":"2025-06-27","close":4461.5566},{"date":"2025-06-30","close":4116.082},{"date":"2025-07-01","close":4550.3926},{"date":"2025-07-02","close":4274.0137},{"date":"2025-07-03","close":4269.0781},{"date":"2025-07-04","close":4624.4229},{"date":"2025-07-07","close":4733.001},{"date":"2025-07-08","close":4713.2593},{"date":"2025-07-09","close":5201.8594},{"date":"2025-07-10","close":6485.0498},{"date":"2025-07-11","close":6159.3174},{"date":"2025-07-14","close":6119.834},{"date":"2025-07-15","close":5557.2041},{"date":"2025-07-16","close":5734.877},{"date":"2025-07-17","close":5330.1782},{"date":"2025-07-18","close":5784.2305},{"date":"2025-07-21","close":5734.877},{"date":"2025-07-22","close":5675.6528},{"date":"2025-07-23","close":5349.9199},{"date":"2025-07-24","close":5211.7295},{"date":"2025-07-25","close":5853.3257},{"date":"2025-07-28","close":5665.7822},{"date":"2025-07-29","close":5646.041},{"date":"2025-07-30","close":5606.5576},{"date":"2025-07-31","close":5665.7822},{"date":"2025-08-01","close":5053.7988},{"date":"2025-08-04","close":5300.5659},{"date":"2025-08-05","close":5241.3423},{"date":"2025-08-06","close":5310.437},{"date":"2025-08-07","close":5448.6265},{"date":"2025-08-08","close":5468.3682},{"date":"2025-08-11","close":5665.7822},{"date":"2025-08-12","close":5468.3682},{"date":"2025-08-13","close":5340.0493},{"date":"2025-08-14","close":5261.0835},{"date":"2025-08-18","close":5211.73},{"date":"2025-08-19","close":5517.7217},{"date":"2025-08-20","close":5201.8589},{"date":"2025-08-21","close":5448.6265},{"date":"2025-08-22","close":5340.0493},{"date":"2025-08-25","close":5379.5317},{"date":"2025-08-26","close":5122.8936},{"date":"2025-08-27","close":5053.7988},{"date":"2025-08-28","close":5004.4453},{"date":"2025-08-29","close":5004.4453},{"date":"2025-09-01","close":5034.0571},{"date":"2025-09-02","close":5024.1865},{"date":"2025-09-03","close":4767.5483},{"date":"2025-09-04","close":4718.1948},{"date":"2025-09-05","close":4609.6172},{"date":"2025-09-08","close":4560.2637},{"date":"2025-09-09","close":4496.104},{"date":"2025-09-10","close":4629.3589},{"date":"2025-09-11","close":4530.6514},{"date":"2025-09-12","close":4836.6431},{"date":"2025-09-15","close":4713.2598},{"date":"2025-09-16","close":4580.0049},{"date":"2025-09-17","close":4427.0093},{"date":"2025-09-18","close":4446.7505},{"date":"2025-09-19","close":5130.0},{"date":"2025-09-22","close":4807.0312},{"date":"2025-09-23","close":4614.5527},{"date":"2025-09-24","close":4737.936},{"date":"2025-09-25","close":4994.5742},{"date":"2025-09-26","close":4920.5444},{"date":"2025-09-29","close":5053.7988},{"date":"2025-09-30","close":4752.7422},{"date":"2025-10-01","close":4639.229},{"date":"2025-10-02","close":4624.4229},{"date":"2025-10-10","close":4575.0693},{"date":"2025-10-13","close":4441.8154},{"date":"2025-10-14","close":4372.7207},{"date":"2025-10-15","close":4382.5908},{"date":"2025-10-16","close":4195.0479},{"date":"2025-10-17","close":4042.0518},{"date":"2025-10-20","close":4096.3403},{"date":"2025-10-21","close":4081.5344},{"date":"2025-10-22","close":4096.3403},{"date":"2025-10-23","close":4150.6294},{"date":"2025-10-24","close":4145.6938},{"date":"2025-10-27","close":4130.8882},{"date":"2025-10-28","close":4101.2764},{"date":"2025-10-29","close":4046.9873},{"date":"2025-10-30","close":3879.1853},{"date":"2025-10-31","close":3938.4094},{"date":"2025-11-03","close":3854.5085},{"date":"2025-11-04","close":3839.7024},{"date":"2025-11-05","close":3770.6074},{"date":"2025-11-06","close":3765.6724},{"date":"2025-11-07","close":3706.448},{"date":"2025-11-10","close":3884.1206},{"date":"2025-11-11","close":3686.7065},{"date":"2025-11-12","close":3958.1509},{"date":"2025-11-13","close":3844.6379},{"date":"2025-11-14","close":3676.8359},{"date":"2025-11-17","close":3602.8057},{"date":"2025-11-18","close":3474.4866},{"date":"2025-11-19","close":3592.9348},{"date":"2025-11-20","close":3721.2539},{"date":"2025-11-21","close":3612.6765},{"date":"2025-11-24","close":3578.1289},{"date":"2025-11-25","close":3583.0642},{"date":"2025-11-26","close":3750.8662},{"date":"2025-11-27","close":3676.8359},{"date":"2025-11-28","close":3765.6724},{"date":"2025-12-01","close":3864.3792},{"date":"2025-12-02","close":3805.155},{"date":"2025-12-03","close":3815.0256},{"date":"2025-12-04","close":3810.0903},{"date":"2025-12-05","close":3810.0903},{"date":"2025-12-08","close":3849.573},{"date":"2025-12-09","close":3884.1206},{"date":"2025-12-10","close":3889.0559},{"date":"2025-12-11","close":4002.5691},{"date":"2025-12-12","close":4061.7932},{"date":"2025-12-15","close":3943.345},{"date":"2025-12-16","close":3765.6724},{"date":"2025-12-17","close":3824.8965},{"date":"2025-12-18","close":3726.1892},{"date":"2025-12-19","close":3943.3447},{"date":"2025-12-22","close":4086.4697},{"date":"2025-12-23","close":3948.2803},{"date":"2025-12-24","close":3834.7671},{"date":"2025-12-26","close":3666.9651},{"date":"2025-12-29","close":3771.1685},{"date":"2025-12-30","close":3751.3201},{"date":"2026-01-02","close":3969.6509},{"date":"2026-01-05","close":4019.2717},{"date":"2026-01-06","close":4019.2717},{"date":"2026-01-07","close":3865.4478},{"date":"2026-01-08","close":3731.4719},{"date":"2026-01-09","close":3855.5234},{"date":"2026-01-12","close":3860.4856},{"date":"2026-01-13","close":3875.3718},{"date":"2026-01-14","close":3825.7512},{"date":"2026-01-15","close":3786.0547},{"date":"2026-01-16","close":3691.7754},{"date":"2026-01-19","close":3657.041},{"date":"2026-01-20","close":3825.7512},{"date":"2026-01-21","close":3612.3823},{"date":"2026-01-22","close":3657.041},{"date":"2026-01-23","close":4629.6055},{"date":"2026-01-26","close":4862.8223},{"date":"2026-01-27","close":4971.9878},{"date":"2026-01-28","close":4768.5435},{"date":"2026-01-29","close":5259.7876},{"date":"2026-01-30","close":5368.9531},{"date":"2026-02-02","close":5150.6221},{"date":"2026-02-03","close":5210.167},{"date":"2026-02-04","close":5021.6084},{"date":"2026-02-05","close":4778.4673},{"date":"2026-02-06","close":4515.478},{"date":"2026-02-09","close":4674.2642},{"date":"2026-02-10","close":4530.3643},{"date":"2026-02-11","close":4302.1094},{"date":"2026-02-12","close":4307.0713},{"date":"2026-02-13","close":4302.1094},{"date":"2026-02-19","close":4416.2368},{"date":"2026-02-20","close":4326.9194},{"date":"2026-02-23","close":4326.9194},{"date":"2026-02-24","close":4297.147},{"date":"2026-02-25","close":4197.9058},{"date":"2026-02-26","close":4272.3369},{"date":"2026-02-27","close":4312.0332},{"date":"2026-03-03","close":3924.9924},{"date":"2026-03-04","close":3369.2412},{"date":"2026-03-05","close":3830.7131},{"date":"2026-03-06","close":3850.5615},{"date":"2026-03-09","close":3637.1926},{"date":"2026-03-10","close":3810.865},{"date":"2026-03-11","close":3721.5479},{"date":"2026-03-12","close":3721.5479},{"date":"2026-03-13","close":3691.7754},{"date":"2026-03-16","close":3647.1169},{"date":"2026-03-17","close":3716.5857},{"date":"2026-03-18","close":3726.5098},{"date":"2026-03-19","close":3617.3445},{"date":"2026-03-20","close":3691.7754},{"date":"2026-03-23","close":3438.7102},{"date":"2026-03-24","close":3284.8862},{"date":"2026-03-25","close":3190.6069},{"date":"2026-03-26","close":3344.4309},{"date":"2026-03-27","close":3394.0515},{"date":"2026-03-30","close":3265.0378},{"date":"2026-03-31","close":3175.7207},{"date":"2026-04-01","close":3364.2793},{"date":"2026-04-02","close":3091.3657},{"date":"2026-04-03","close":3190.6069},{"date":"2026-04-06","close":3394.0515},{"date":"2026-04-07","close":3195.5691},{"date":"2026-04-08","close":3408.9377},{"date":"2026-04-09","close":3349.3931},{"date":"2026-04-10","close":3428.7861},{"date":"2026-04-13","close":3557.7998},{"date":"2026-04-14","close":3612.3823},{"date":"2026-04-15","close":3776.1306},{"date":"2026-04-16","close":3845.5994},{"date":"2026-04-17","close":3865.4478},{"date":"2026-04-20","close":3830.7131},{"date":"2026-04-21","close":3791.0166},{"date":"2026-04-22","close":3711.6238},{"date":"2026-04-23","close":3736.4341},{"date":"2026-04-24","close":3711.6238},{"date":"2026-04-27","close":3681.8513},{"date":"2026-04-28","close":3647.1169},{"date":"2026-04-29","close":3676.8892},{"date":"2026-04-30","close":3597.4961},{"date":"2026-05-04","close":3637.1926},{"date":"2026-05-06","close":3647.1169},{"date":"2026-05-07","close":3473.4446},{"date":"2026-05-08","close":3453.5964},{"date":"2026-05-11","close":3473.4446},{"date":"2026-05-12","close":3309.6965},{"date":"2026-05-13","close":3180.6829},{"date":"2026-05-14","close":3265.0378},{"date":"2026-05-15","close":2987.1624},{"date":"2026-05-18","close":2937.5417},{"date":"2026-05-19","close":2868.0728},{"date":"2026-05-20","close":2773.7937},{"date":"2026-05-21","close":2902.8074},{"date":"2026-05-22","close":3011.9727},{"date":"2026-05-26","close":2937.5417},{"date":"2026-05-27","close":2768.8315},{"date":"2026-05-28","close":2753.9453},{"date":"2026-05-29","close":2714.2488},{"date":"2026-06-01","close":2744.0212},{"date":"2026-06-02","close":2679.5144},{"date":"2026-06-04","close":2699.3625},{"date":"2026-06-05","close":2600.1213},{"date":"2026-06-08","close":2361.9424},{"date":"2026-06-09","close":2490.9561},{"date":"2026-06-10","close":2471.1077},{"date":"2026-06-11","close":2421.4871},{"date":"2026-06-12","close":2575.311},{"date":"2026-06-15","close":2580.2732},{"date":"2026-06-16","close":2565.387},{"date":"2026-06-17","close":2535.6145},{"date":"2026-06-18","close":2446.2974},{"date":"2026-06-19","close":2317.2837},{"date":"2026-06-22","close":2287.5115},{"date":"2026-06-23","close":2064.2185},{"date":"2026-06-24","close":2098.9529},{"date":"2026-06-25","close":2034.4462},{"date":"2026-06-26","close":1962.0},{"date":"2026-06-29","close":2185.0},{"date":"2026-06-30","close":2080.0},{"date":"2026-07-01","close":2180.0},{"date":"2026-07-02","close":2015.0},{"date":"2026-07-03","close":2100.0},{"date":"2026-07-06","close":2060.0},{"date":"2026-07-07","close":1957.0},{"date":"2026-07-08","close":1870.0},{"date":"2026-07-09","close":1858.0},{"date":"2026-07-10","close":2055.0},{"date":"2026-07-13","close":1905.0},{"date":"2026-07-14","close":1844.0},{"date":"2026-07-15","close":1949.0},{"date":"2026-07-16","close":1890.0},{"date":"2026-07-20","close":1787.0},{"date":"2026-07-21","close":1810.0},{"date":"2026-07-22","close":1825.0},{"date":"2026-07-23","close":2015.0},{"date":"2026-07-24","close":1887.0},{"date":"2026-07-27","close":1952.0},{"date":"2026-07-28","close":1832.0},{"date":"2026-07-29","close":1662.0},{"date":"2026-07-30","close":1652.0},{"date":"2026-07-31","close":1845.0},{"date":"2026-08-03","close":1897.0},{"date":"2026-08-04","close":1957.0},{"date":"2026-08-05","close":2000.0},{"date":"2026-08-06","close":1983.0},{"date":"2026-08-07","close":2000.0},{"date":"2026-08-10","close":2100.0},{"date":"2026-08-11","close":2115.0},{"date":"2026-08-12","close":2050.0},{"date":"2026-08-13","close":2025.0},{"date":"2026-08-14","close":2040.0},{"date":"2026-08-18","close":1956.0},{"date":"2026-08-19","close":1900.0},{"date":"2026-08-20","close":2395.0},{"date":"2026-08-21","close":2535.0},{"date":"2026-08-24","close":2825.0},{"date":"2026-08-25","close":2920.0},{"date":"2026-08-26","close":2775.0},{"date":"2026-08-27","close":2785.0},{"date":"2026-08-28","close":2950.0},{"date":"2026-08-31","close":2945.0},{"date":"2026-09-01","close":3260.0},{"date":"2026-09-02","close":3265.0},{"date":"2026-09-03","close":3365.0},{"date":"2026-09-04","close":3375.0},{"date":"2026-09-07","close":3360.0},{"date":"2026-09-08","close":3130.0},{"date":"2026-09-09","close":3320.0},{"date":"2026-09-10","close":3125.0},{"date":"2026-09-11","close":3000.0},{"date":"2026-09-14","close":3245.0},{"date":"2026-09-15","close":3045.0},{"date":"2026-09-16","close":2520.0},{"date":"2026-09-17","close":2535.0},{"date":"2026-09-18","close":2685.0},{"date":"2026-09-21","close":3270.0},{"date":"2026-09-22","close":3005.0},{"date":"2026-09-23","close":3035.0},{"date":"2026-09-28","close":2940.0},{"date":"2026-09-29","close":2940.0},{"date":"2026-09-30","close":2845.0},{"date":"2026-10-01","close":2910.0},{"date":"2026-10-02","close":2960.0},{"date":"2026-10-06","close":2970.0},{"date":"2026-10-07","close":2785.0},{"date":"2026-10-08","close":2935.0},{"date":"2026-10-12","close":2920.0},{"date":"2026-10-13","close":2785.0},{"date":"2026-10-14","close":2630.0},{"date":"2026-10-15","close":2355.0},{"date":"2026-10-16","close":2595.0},{"date":"2026-10-19","close":2635.0},{"date":"2026-10-20","close":2410.0},{"date":"2026-10-21","close":2440.0},{"date":"2026-10-22","close":2285.0},{"date":"2026-10-23","close":2230.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-106780.0,"foreign_net":106780.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":12282.0,"foreign_net":-12282.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-18853.0,"foreign_net":18853.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-9754.0,"foreign_net":9754.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":117336.0,"foreign_net":-117336.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-168327.0,"foreign_net":168327.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-256476.0,"foreign_net":256476.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":22374.0,"foreign_net":-22374.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":95872.0,"foreign_net":-95872.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":114014.0,"foreign_net":-114014.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-1221.0,"foreign_net":1221.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":34522.0,"foreign_net":-34522.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":36634.0,"foreign_net":-36634.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-31705.0,"foreign_net":31705.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-17522.0,"foreign_net":17522.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":3732.0,"foreign_net":-3732.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":189605.0,"foreign_net":-189605.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":103590.0,"foreign_net":-103590.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":236116.0,"foreign_net":-236116.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-622860.0,"foreign_net":675608.0,"institution_net":-52748.0},{"date":"2026-09-18","retail_net":-195147.0,"foreign_net":193792.0,"institution_net":1355.0},{"date":"2026-09-17","retail_net":-85459.0,"foreign_net":75459.0,"institution_net":10000.0},{"date":"2026-09-16","retail_net":62894.0,"foreign_net":-62894.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":370929.0,"foreign_net":-333368.0,"institution_net":-37561.0},{"date":"2026-09-14","retail_net":-173747.0,"foreign_net":170849.0,"institution_net":2898.0},{"date":"2026-09-11","retail_net":31114.0,"foreign_net":-31777.0,"institution_net":663.0},{"date":"2026-09-10","retail_net":81005.0,"foreign_net":-80352.0,"institution_net":-653.0},{"date":"2026-09-09","retail_net":-154845.0,"foreign_net":154845.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":35175.0,"foreign_net":-35175.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":9746.0,"foreign_net":-9746.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-106780.0,"foreign_net":106780.0,"institution_net":0},"d3":{"retail_net":-113351.0,"foreign_net":113351.0,"institution_net":0},"d7":{"retail_net":-430572.0,"foreign_net":430572.0,"institution_net":0},"d14":{"retail_net":-160082.0,"foreign_net":160082.0,"institution_net":0},"d30":{"retail_net":-285756.0,"foreign_net":361802.0,"institution_net":-76046.0}},"analysis":"최근 5일 외국인 순매수 5769.00, 기관 순매수 0.00. 30일 누적: 외국인 36.18만, 기관 -7.60만.","foreign_flow":5769.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2235.0,"low_30d":2200.0,"support":2338.0,"high_30d":3580.0,"change_1d":-2.2,"change_7d":-14.6,"change_30d":-28.1,"resistance":3442.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.34,"per":24.93,"quarter":"2025-Q4"},{"pbr":5.25,"per":19.81,"quarter":"2026-Q1"},{"pbr":3.44,"per":12.9,"quarter":"2026-Q2"},{"pbr":2.13,"per":13.86,"quarter":"현재"}],"timeline":[{"close":3751.3201,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3175.7207,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2080.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.01,"pbr_5y_low":3.44,"per_5y_avg":19.21,"per_5y_low":12.9,"current_pbr":2.13,"current_per":13.86,"pbr_5y_high":6.34,"per_5y_high":24.93,"pbr_5y_median":5.25,"per_5y_median":19.81,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -4.4%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 13.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.3,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.8,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":25.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.34,"per":24.93,"close":3751.3201,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.25,"per":19.81,"close":3175.7207,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.44,"per":12.9,"close":2080.0,"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":"13.9배"},{"label":"PBR","value":"2.1배"},{"label":"ROE","value":"3.6%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":40.0,"pbr":null,"per":null,"roa":0.012961533189567548,"roe":0.036341247014747315,"revenue":15006965447.0,"market_cap":null,"net_income":2731243732.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":210719186693.0,"total_equity":75155476390.0,"profit_margin":0.1819984021183973,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3640110902.0,"operating_margin":0.24256142355066757},{"eps":43.2,"pbr":3.78,"per":24.43,"roa":0.015338702615244915,"roe":0.04074075668661989,"revenue":15700000000.0,"market_cap":277300000000.0,"net_income":3100000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":199863904523.0,"total_equity":75247816789.0,"profit_margin":0.19745222929936307,"dividend_yield":0.78,"fiscal_quarter":"Q1","operating_income":3900000000.0,"operating_margin":0.2484076433121019},{"eps":29.27,"pbr":null,"per":null,"roa":0.0106665550590187,"roe":0.027992938984546134,"revenue":14900000000.0,"market_cap":null,"net_income":2100000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":193145186670.0,"total_equity":73596908461.0,"profit_margin":0.14093959731543623,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3900000000.0,"operating_margin":0.26174496644295303},{"eps":48.78,"pbr":null,"per":null,"roa":0.021870713512556334,"roe":0.04856764280152584,"revenue":15100000000.0,"market_cap":null,"net_income":3500000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":159852463615.0,"total_equity":71983881332.0,"profit_margin":0.23178807947019867,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4000000000.0,"operating_margin":0.26490066225165565},{"eps":39.02,"pbr":null,"per":null,"roa":0.020015062563718856,"roe":0.0402902400672453,"revenue":14600000000.0,"market_cap":null,"net_income":2800000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":139308105789.0,"total_equity":69204364341.0,"profit_margin":0.1917808219178082,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3100000000.0,"operating_margin":0.21232876712328766},{"eps":33.38,"pbr":null,"per":null,"roa":0.019095963963441296,"roe":0.03616166739503131,"revenue":15394446649.0,"market_cap":null,"net_income":2394933194.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":125415674149.0,"total_equity":66228505667.0,"profit_margin":0.15557124257893162,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2607896798.0,"operating_margin":0.16940503659931194}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":150.45,"per":24.93,"date":"2025-12","close":3751.32,"source":"reported"},{"eps":150.45,"per":35.69,"date":"2026-01","close":5368.95,"source":"reported"},{"eps":150.45,"per":28.66,"date":"2026-02","close":4312.03,"source":"reported"},{"eps":160.27,"per":19.81,"date":"2026-03","close":3175.72,"source":"reported"},{"eps":160.27,"per":22.45,"date":"2026-04","close":3597.5,"source":"reported"},{"eps":160.27,"per":16.94,"date":"2026-05","close":2714.25,"source":"reported"},{"eps":161.25,"per":12.9,"date":"2026-06","close":2080.0,"source":"reported"},{"eps":161.25,"per":11.44,"date":"2026-07","close":1845.0,"source":"reported"},{"eps":161.25,"per":18.26,"date":"2026-08","close":2945.0,"source":"reported"},{"eps":161.25,"per":17.64,"date":"2026-09","close":2845.0,"source":"reported"},{"eps":161.25,"per":13.83,"date":"2026-10","close":2230.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.23,"std":6.95,"count":11,"current":13.83,"lower_1sd":13.29,"upper_1sd":27.18},"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":"더즌","phase":"above-fold","symbol_resolved":true}