{"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":"2026-10-23T09:38:20.839075+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.8,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":30.8,"direction":"higher_better","percentile":75}],"summary":"매출 +17.8%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":49.5,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.0,"direction":"higher_better","percentile":44}],"summary":"RSI 49","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.57x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":64.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":65.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":12.92,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.1,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":34.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.24,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 12.9x, 순차입금비율 -0.1x","percentile":73}},"signals":[],"summary":"시프트업(462870)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1.78조. 현재가 30,250원, 전일 대비 -1.5%, 30일 -3.0%. PER 9.6배 / ROE 4.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.82만, 기관 순매수 7751.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-208.4643038853319,"grade":"C","trend":"하락","atr_14":1196.4285714285713,"rsi_14":49.473684210526315,"sma_20":30860.0,"sma_60":31515.833333333332,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 49.5로 중립 구간입니다. MACD(-208.46)가 시그널선(-269.91)을 상회합니다(골든크로스). 현재가가 SMA20(30860)과 SMA60(31516) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 29936~31784 (현재 위치 17%).","bb_lower":29935.554220086437,"bb_upper":31784.445779913563,"macd_signal":-269.912951762308},"change_pct":-1.3,"chart_data":[{"date":"2024-10-23","open":60200,"high":61000,"low":58900,"close":58900,"volume":125496,"rsi_14":54.88,"sma_20":58865.0,"sma_60":62701.67},{"date":"2024-10-24","open":58900,"high":59400,"low":58000,"close":58000,"volume":88343,"rsi_14":54.22,"sma_20":58805.0,"sma_60":62558.33},{"date":"2024-10-25","open":58700,"high":59500,"low":57800,"close":58000,"volume":120017,"rsi_14":53.66,"sma_20":58795.0,"sma_60":62490.0},{"date":"2024-10-28","open":65000,"high":66200,"low":60600,"close":61300,"volume":1545875,"rsi_14":41.84,"sma_20":59000.0,"sma_60":62405.0},{"date":"2024-10-29","open":60900,"high":64200,"low":60700,"close":64000,"volume":596474,"rsi_14":57.67,"sma_20":59305.0,"sma_60":62373.33},{"date":"2024-10-30","open":64000,"high":68100,"low":63000,"close":65000,"volume":816476,"rsi_14":62.96,"sma_20":59750.0,"sma_60":62388.33},{"date":"2024-10-31","open":64900,"high":65500,"low":63200,"close":64700,"volume":390432,"rsi_14":66.85,"sma_20":60160.0,"sma_60":62345.0},{"date":"2024-11-01","open":64000,"high":67000,"low":62800,"close":66600,"volume":369241,"rsi_14":67.93,"sma_20":60695.0,"sma_60":62338.33},{"date":"2024-11-04","open":66600,"high":67600,"low":63800,"close":65700,"volume":420940,"rsi_14":61.14,"sma_20":61170.0,"sma_60":62268.33},{"date":"2024-11-05","open":65800,"high":68300,"low":64800,"close":66500,"volume":521617,"rsi_14":75.16,"sma_20":61270.0,"sma_60":62285.0},{"date":"2024-11-06","open":67300,"high":67700,"low":63800,"close":64500,"volume":324092,"rsi_14":68.05,"sma_20":61440.0,"sma_60":62396.67},{"date":"2024-11-07","open":64300,"high":65900,"low":61900,"close":62800,"volume":319221,"rsi_14":60.99,"sma_20":61575.0,"sma_60":62380.0},{"date":"2024-11-08","open":62800,"high":63500,"low":61900,"close":62000,"volume":182304,"rsi_14":58.42,"sma_20":61740.0,"sma_60":62271.67},{"date":"2024-11-11","open":61600,"high":62000,"low":60200,"close":60500,"volume":185477,"rsi_14":50.79,"sma_20":61765.0,"sma_60":62048.33},{"date":"2024-11-12","open":59900,"high":60700,"low":56900,"close":56900,"volume":376030,"rsi_14":45.33,"sma_20":61520.0,"sma_60":61803.33},{"date":"2024-11-13","open":56400,"high":56400,"low":47550,"close":47900,"volume":1068478,"rsi_14":32.88,"sma_20":60975.0,"sma_60":61343.33},{"date":"2024-11-14","open":48050,"high":49950,"low":48050,"close":48650,"volume":251464,"rsi_14":34.55,"sma_20":60487.5,"sma_60":60849.17},{"date":"2024-11-15","open":48100,"high":50000,"low":48050,"close":49350,"volume":144433,"rsi_14":28.39,"sma_20":60015.0,"sma_60":60511.67},{"date":"2024-11-18","open":49050,"high":50300,"low":48450,"close":48450,"volume":128554,"rsi_14":19.92,"sma_20":59497.5,"sma_60":60267.5},{"date":"2024-11-19","open":48150,"high":51400,"low":48050,"close":51200,"volume":161189,"rsi_14":25.0,"sma_20":59047.5,"sma_60":60079.17},{"date":"2024-11-20","open":51200,"high":51700,"low":50300,"close":51200,"volume":95670,"rsi_14":25.27,"sma_20":58662.5,"sma_60":59809.17},{"date":"2024-11-21","open":51200,"high":52700,"low":50800,"close":51100,"volume":111626,"rsi_14":19.61,"sma_20":58317.5,"sma_60":59560.83},{"date":"2024-11-22","open":51000,"high":52000,"low":49300,"close":49400,"volume":103077,"rsi_14":19.01,"sma_20":57887.5,"sma_60":59267.5},{"date":"2024-11-25","open":50100,"high":54400,"low":49950,"close":54100,"volume":190385,"rsi_14":29.47,"sma_20":57527.5,"sma_60":59065.83},{"date":"2024-11-26","open":54600,"high":56600,"low":53500,"close":55500,"volume":155978,"rsi_14":34.8,"sma_20":57102.5,"sma_60":58854.17},{"date":"2024-11-27","open":56000,"high":56500,"low":54100,"close":56000,"volume":121902,"rsi_14":38.03,"sma_20":56652.5,"sma_60":58702.5},{"date":"2024-11-28","open":56000,"high":58500,"low":55600,"close":58000,"volume":130582,"rsi_14":43.24,"sma_20":56317.5,"sma_60":58605.83},{"date":"2024-11-29","open":57900,"high":59900,"low":57300,"close":58400,"volume":169122,"rsi_14":46.32,"sma_20":55907.5,"sma_60":58549.17},{"date":"2024-12-02","open":58900,"high":60700,"low":58000,"close":60100,"volume":158535,"rsi_14":56.02,"sma_20":55627.5,"sma_60":58487.5},{"date":"2024-12-03","open":60800,"high":61000,"low":59100,"close":59400,"volume":93832,"rsi_14":81.42,"sma_20":55272.5,"sma_60":58434.17},{"date":"2024-12-04","open":58300,"high":61300,"low":57300,"close":61000,"volume":205489,"rsi_14":82.25,"sma_20":55097.5,"sma_60":58420.83},{"date":"2024-12-05","open":60800,"high":60900,"low":57000,"close":57100,"volume":165484,"rsi_14":67.34,"sma_20":54812.5,"sma_60":58365.83},{"date":"2024-12-06","open":57200,"high":58200,"low":55100,"close":56900,"volume":126062,"rsi_14":69.52,"sma_20":54557.5,"sma_60":58305.83},{"date":"2024-12-09","open":55200,"high":56000,"low":53600,"close":53700,"volume":110269,"rsi_14":55.66,"sma_20":54217.5,"sma_60":58234.17},{"date":"2024-12-10","open":54000,"high":55300,"low":54000,"close":54900,"volume":82240,"rsi_14":57.94,"sma_20":54117.5,"sma_60":58185.83},{"date":"2024-12-11","open":54900,"high":57500,"low":54400,"close":57300,"volume":97251,"rsi_14":62.11,"sma_20":54587.5,"sma_60":58224.17},{"date":"2024-12-12","open":57300,"high":58000,"low":55100,"close":56300,"volume":98693,"rsi_14":63.86,"sma_20":54970.0,"sma_60":58195.83},{"date":"2024-12-13","open":56900,"high":63100,"low":56100,"close":63100,"volume":432078,"rsi_14":66.67,"sma_20":55657.5,"sma_60":58214.17},{"date":"2024-12-16","open":62800,"high":62800,"low":59900,"close":62300,"volume":216266,"rsi_14":62.88,"sma_20":56350.0,"sma_60":58235.83},{"date":"2024-12-17","open":62000,"high":62600,"low":60900,"close":61100,"volume":97145,"rsi_14":59.41,"sma_20":56845.0,"sma_60":58275.83},{"date":"2024-12-18","open":60800,"high":61800,"low":59100,"close":60100,"volume":102837,"rsi_14":54.02,"sma_20":57290.0,"sma_60":58272.5},{"date":"2024-12-19","open":58500,"high":62900,"low":58500,"close":61600,"volume":157296,"rsi_14":55.88,"sma_20":57815.0,"sma_60":58312.5},{"date":"2024-12-20","open":62000,"high":62100,"low":58000,"close":61000,"volume":567180,"rsi_14":51.72,"sma_20":58395.0,"sma_60":58359.17},{"date":"2024-12-23","open":60900,"high":62200,"low":60200,"close":61700,"volume":117294,"rsi_14":54.41,"sma_20":58775.0,"sma_60":58434.17},{"date":"2024-12-24","open":62000,"high":63700,"low":61900,"close":62200,"volume":134164,"rsi_14":52.4,"sma_20":59110.0,"sma_60":58505.83},{"date":"2024-12-26","open":62300,"high":63000,"low":60400,"close":60900,"volume":79139,"rsi_14":58.48,"sma_20":59355.0,"sma_60":58585.83},{"date":"2024-12-27","open":61400,"high":63000,"low":60600,"close":62700,"volume":111337,"rsi_14":62.08,"sma_20":59590.0,"sma_60":58689.17},{"date":"2024-12-30","open":62400,"high":64300,"low":61600,"close":63400,"volume":103170,"rsi_14":72.56,"sma_20":59840.0,"sma_60":58814.17},{"date":"2025-01-02","open":62900,"high":63800,"low":61200,"close":61200,"volume":103105,"rsi_14":64.0,"sma_20":59895.0,"sma_60":58897.5},{"date":"2025-01-03","open":60500,"high":61500,"low":59100,"close":60400,"volume":142534,"rsi_14":57.42,"sma_20":59945.0,"sma_60":58829.17},{"date":"2025-01-06","open":60700,"high":65400,"low":59300,"close":64300,"volume":336747,"rsi_14":66.81,"sma_20":60110.0,"sma_60":58882.5},{"date":"2025-01-07","open":64700,"high":67000,"low":63700,"close":64800,"volume":209631,"rsi_14":54.86,"sma_20":60495.0,"sma_60":58960.83},{"date":"2025-01-08","open":64700,"high":65800,"low":63800,"close":63800,"volume":78693,"rsi_14":54.24,"sma_20":60840.0,"sma_60":59045.83,"sma_120":61404.58},{"date":"2025-01-09","open":63200,"high":66900,"low":61400,"close":66500,"volume":264813,"rsi_14":64.06,"sma_20":61480.0,"sma_60":59154.17,"sma_120":61367.08},{"date":"2025-01-10","open":66900,"high":67000,"low":62700,"close":63400,"volume":195157,"rsi_14":57.75,"sma_20":61905.0,"sma_60":59180.83,"sma_120":61311.25},{"date":"2025-01-13","open":61000,"high":64600,"low":60800,"close":62600,"volume":386031,"rsi_14":52.43,"sma_20":62170.0,"sma_60":59244.17,"sma_120":61237.92},{"date":"2025-01-14","open":62700,"high":63200,"low":60800,"close":61700,"volume":183277,"rsi_14":51.67,"sma_20":62440.0,"sma_60":59299.17,"sma_120":61180.42},{"date":"2025-01-15","open":61700,"high":62500,"low":59900,"close":59900,"volume":197540,"rsi_14":45.91,"sma_20":62280.0,"sma_60":59317.5,"sma_120":61142.08},{"date":"2025-01-16","open":60900,"high":61500,"low":59600,"close":60300,"volume":152141,"rsi_14":45.66,"sma_20":62180.0,"sma_60":59342.5,"sma_120":61132.92},{"date":"2025-01-17","open":60100,"high":62200,"low":59600,"close":62100,"volume":162163,"rsi_14":52.68,"sma_20":62230.0,"sma_60":59374.17,"sma_120":61117.92},{"date":"2025-01-20","open":62300,"high":62700,"low":60200,"close":60400,"volume":123397,"rsi_14":44.84,"sma_20":62245.0,"sma_60":59399.17,"sma_120":61050.42},{"date":"2025-01-21","open":60800,"high":62200,"low":59800,"close":61200,"volume":170322,"rsi_14":45.09,"sma_20":62225.0,"sma_60":59452.5,"sma_120":61005.42},{"date":"2025-01-22","open":61600,"high":62700,"low":60200,"close":60500,"volume":154062,"rsi_14":48.33,"sma_20":62200.0,"sma_60":59494.17,"sma_120":60992.08},{"date":"2025-01-23","open":60800,"high":61000,"low":58400,"close":58600,"volume":148105,"rsi_14":45.91,"sma_20":62045.0,"sma_60":59449.17,"sma_120":60927.08},{"date":"2025-01-24","open":59400,"high":59900,"low":56200,"close":57300,"volume":194340,"rsi_14":31.96,"sma_20":61800.0,"sma_60":59337.5,"sma_120":60855.42},{"date":"2025-01-31","open":56900,"high":59700,"low":56900,"close":58800,"volume":170744,"rsi_14":35.29,"sma_20":61695.0,"sma_60":59234.17,"sma_120":60811.25},{"date":"2025-02-03","open":58200,"high":58800,"low":56300,"close":57200,"volume":98642,"rsi_14":34.29,"sma_20":61420.0,"sma_60":59109.17,"sma_120":60727.08},{"date":"2025-02-04","open":57700,"high":59900,"low":57700,"close":58900,"volume":126474,"rsi_14":31.0,"sma_20":61195.0,"sma_60":58980.83,"sma_120":60659.58},{"date":"2025-02-05","open":58900,"high":61300,"low":58900,"close":60900,"volume":149587,"rsi_14":43.39,"sma_20":61180.0,"sma_60":58900.83,"sma_120":60584.58},{"date":"2025-02-06","open":61100,"high":61300,"low":59800,"close":60500,"volume":94946,"rsi_14":44.32,"sma_20":61185.0,"sma_60":58800.83,"sma_120":60542.92},{"date":"2025-02-07","open":60900,"high":61800,"low":60000,"close":60700,"volume":95676,"rsi_14":47.19,"sma_20":61005.0,"sma_60":58737.5,"sma_120":60567.08},{"date":"2025-02-10","open":60900,"high":64800,"low":60800,"close":63800,"volume":336419,"rsi_14":60.21,"sma_20":60955.0,"sma_60":58754.17,"sma_120":60567.08},{"date":"2025-02-11","open":64200,"high":66700,"low":62200,"close":66000,"volume":629188,"rsi_14":63.64,"sma_20":61065.0,"sma_60":58820.83,"sma_120":60546.25},{"date":"2025-02-12","open":66300,"high":66500,"low":62500,"close":63200,"volume":329613,"rsi_14":52.51,"sma_20":60900.0,"sma_60":58865.83,"sma_120":60457.08},{"date":"2025-02-13","open":63300,"high":66500,"low":63200,"close":64300,"volume":387272,"rsi_14":59.15,"sma_20":60945.0,"sma_60":58989.17,"sma_120":60396.25},{"date":"2025-02-14","open":64800,"high":66100,"low":63900,"close":64700,"volume":202744,"rsi_14":58.37,"sma_20":61050.0,"sma_60":59269.17,"sma_120":60306.25},{"date":"2025-02-17","open":66400,"high":70200,"low":66000,"close":68800,"volume":616008,"rsi_14":67.08,"sma_20":61405.0,"sma_60":59605.0,"sma_120":60227.08},{"date":"2025-02-18","open":68600,"high":68600,"low":61800,"close":62500,"volume":495137,"rsi_14":56.79,"sma_20":61535.0,"sma_60":59824.17,"sma_120":60167.92},{"date":"2025-02-19","open":62800,"high":64300,"low":62500,"close":64000,"volume":237258,"rsi_14":61.59,"sma_20":61720.0,"sma_60":60083.33,"sma_120":60175.42},{"date":"2025-02-20","open":66100,"high":67200,"low":63600,"close":63600,"volume":330358,"rsi_14":58.63,"sma_20":61795.0,"sma_60":60290.0,"sma_120":60184.58},{"date":"2025-02-21","open":63900,"high":65100,"low":62100,"close":62400,"volume":197559,"rsi_14":59.49,"sma_20":61895.0,"sma_60":60476.67,"sma_120":60142.92},{"date":"2025-02-24","open":61800,"high":63600,"low":60500,"close":61000,"volume":179404,"rsi_14":53.87,"sma_20":61885.0,"sma_60":60641.67,"sma_120":60101.25},{"date":"2025-02-25","open":60900,"high":62300,"low":60500,"close":61100,"volume":142074,"rsi_14":50.4,"sma_20":61915.0,"sma_60":60836.67,"sma_120":60052.08},{"date":"2025-02-26","open":62200,"high":64400,"low":61800,"close":64000,"volume":256976,"rsi_14":56.32,"sma_20":62185.0,"sma_60":61001.67,"sma_120":60033.75},{"date":"2025-02-27","open":64500,"high":64800,"low":62900,"close":63000,"volume":155681,"rsi_14":54.04,"sma_20":62470.0,"sma_60":61126.67,"sma_120":59990.42},{"date":"2025-02-28","open":61900,"high":63800,"low":61100,"close":61100,"volume":320562,"rsi_14":45.05,"sma_20":62585.0,"sma_60":61211.67,"sma_120":59957.08},{"date":"2025-03-04","open":61100,"high":62100,"low":58700,"close":59800,"volume":333416,"rsi_14":38.26,"sma_20":62715.0,"sma_60":61241.67,"sma_120":59923.75},{"date":"2025-03-05","open":60200,"high":60400,"low":58500,"close":59000,"volume":166529,"rsi_14":41.39,"sma_20":62720.0,"sma_60":61251.67,"sma_120":59900.42},{"date":"2025-03-06","open":59500,"high":61400,"low":58500,"close":61100,"volume":142825,"rsi_14":43.7,"sma_20":62730.0,"sma_60":61268.33,"sma_120":59877.92},{"date":"2025-03-07","open":60500,"high":62700,"low":60100,"close":61400,"volume":306668,"rsi_14":43.48,"sma_20":62775.0,"sma_60":61301.67,"sma_120":59867.92},{"date":"2025-03-10","open":61000,"high":62200,"low":56900,"close":57200,"volume":318449,"rsi_14":27.17,"sma_20":62600.0,"sma_60":61238.33,"sma_120":59829.58},{"date":"2025-03-11","open":56200,"high":56700,"low":54200,"close":54500,"volume":332943,"rsi_14":31.65,"sma_20":62135.0,"sma_60":61195.0,"sma_120":59780.42},{"date":"2025-03-12","open":54600,"high":56200,"low":54500,"close":55300,"volume":129849,"rsi_14":29.38,"sma_20":61600.0,"sma_60":61168.33,"sma_120":59737.08},{"date":"2025-03-13","open":55400,"high":57000,"low":53100,"close":53300,"volume":256255,"rsi_14":27.31,"sma_20":61105.0,"sma_60":61161.67,"sma_120":59697.92},{"date":"2025-03-14","open":53300,"high":57350,"low":51800,"close":56900,"volume":332437,"rsi_14":39.04,"sma_20":60735.0,"sma_60":61195.0,"sma_120":59690.42},{"date":"2025-03-17","open":59800,"high":60900,"low":57800,"close":59500,"volume":373492,"rsi_14":47.15,"sma_20":60475.0,"sma_60":61231.67,"sma_120":59727.92},{"date":"2025-03-18","open":59800,"high":60800,"low":58900,"close":59100,"volume":138152,"rsi_14":46.24,"sma_20":59990.0,"sma_60":61278.33,"sma_120":59737.08},{"date":"2025-03-19","open":59100,"high":60800,"low":59000,"close":60700,"volume":112956,"rsi_14":43.48,"sma_20":59900.0,"sma_60":61238.33,"sma_120":59726.25},{"date":"2025-03-20","open":60700,"high":61900,"low":59300,"close":60200,"volume":136925,"rsi_14":44.35,"sma_20":59710.0,"sma_60":61203.33,"sma_120":59719.58},{"date":"2025-03-21","open":60500,"high":60500,"low":57100,"close":58700,"volume":209046,"rsi_14":45.08,"sma_20":59465.0,"sma_60":61163.33,"sma_120":59719.58},{"date":"2025-03-24","open":56500,"high":57400,"low":55900,"close":56400,"volume":201318,"rsi_14":43.31,"sma_20":59165.0,"sma_60":61101.67,"sma_120":59687.08},{"date":"2025-03-25","open":56400,"high":57000,"low":53900,"close":54800,"volume":169094,"rsi_14":41.98,"sma_20":58855.0,"sma_60":60988.33,"sma_120":59650.42},{"date":"2025-03-26","open":55000,"high":55200,"low":53700,"close":54500,"volume":146153,"rsi_14":36.48,"sma_20":58525.0,"sma_60":60880.0,"sma_120":59619.58},{"date":"2025-03-27","open":54500,"high":56300,"low":54100,"close":54700,"volume":136190,"rsi_14":36.21,"sma_20":58060.0,"sma_60":60763.33,"sma_120":59598.75},{"date":"2025-03-28","open":54700,"high":57400,"low":53000,"close":55500,"volume":236265,"rsi_14":45.93,"sma_20":57685.0,"sma_60":60651.67,"sma_120":59578.75},{"date":"2025-03-31","open":54900,"high":56000,"low":53600,"close":55700,"volume":124179,"rsi_14":53.26,"sma_20":57415.0,"sma_60":60565.0,"sma_120":59575.42},{"date":"2025-04-01","open":55800,"high":56300,"low":52100,"close":52500,"volume":257823,"rsi_14":43.27,"sma_20":57050.0,"sma_60":60395.0,"sma_120":59542.08},{"date":"2025-04-02","open":52900,"high":52900,"low":47700,"close":49850,"volume":220643,"rsi_14":41.96,"sma_20":56592.5,"sma_60":60169.17,"sma_120":59491.67},{"date":"2025-04-03","open":48800,"high":49700,"low":48200,"close":49250,"volume":166897,"rsi_14":29.27,"sma_20":56000.0,"sma_60":59970.0,"sma_120":59433.75},{"date":"2025-04-04","open":48700,"high":50900,"low":48700,"close":49600,"volume":152582,"rsi_14":19.44,"sma_20":55410.0,"sma_60":59790.0,"sma_120":59309.58},{"date":"2025-04-07","open":48500,"high":48550,"low":46900,"close":46900,"volume":138870,"rsi_14":17.03,"sma_20":54895.0,"sma_60":59500.0,"sma_120":59191.25},{"date":"2025-04-08","open":48100,"high":48300,"low":46100,"close":46200,"volume":73209,"rsi_14":8.81,"sma_20":54480.0,"sma_60":59190.0,"sma_120":59075.42},{"date":"2025-04-09","open":45400,"high":46700,"low":42300,"close":43350,"volume":187776,"rsi_14":7.77,"sma_20":53882.5,"sma_60":58849.17,"sma_120":58947.5},{"date":"2025-04-10","open":46500,"high":46550,"low":44700,"close":46550,"volume":144749,"rsi_14":21.94,"sma_20":53545.0,"sma_60":58516.67,"sma_120":58835.42},{"date":"2025-04-11","open":45450,"high":46450,"low":44900,"close":46200,"volume":116638,"rsi_14":24.11,"sma_20":53010.0,"sma_60":58230.0,"sma_120":58705.42},{"date":"2025-04-14","open":47250,"high":49900,"low":47050,"close":49800,"volume":240412,"rsi_14":38.48,"sma_20":52525.0,"sma_60":58016.67,"sma_120":58630.42},{"date":"2025-04-15","open":49950,"high":50700,"low":48500,"close":50100,"volume":132802,"rsi_14":39.86,"sma_20":52075.0,"sma_60":57823.33,"sma_120":58561.25},{"date":"2025-04-16","open":50100,"high":50500,"low":48850,"close":49250,"volume":90876,"rsi_14":37.81,"sma_20":51502.5,"sma_60":57645.83,"sma_120":58481.67},{"date":"2025-04-17","open":49250,"high":53100,"low":49250,"close":53000,"volume":244743,"rsi_14":45.06,"sma_20":51142.5,"sma_60":57524.17,"sma_120":58433.33},{"date":"2025-04-18","open":53900,"high":54500,"low":52400,"close":54400,"volume":142666,"rsi_14":47.55,"sma_20":50927.5,"sma_60":57395.83,"sma_120":58385.0},{"date":"2025-04-21","open":54300,"high":54600,"low":52800,"close":54400,"volume":83748,"rsi_14":54.08,"sma_20":50827.5,"sma_60":57295.83,"sma_120":58347.5},{"date":"2025-04-22","open":53900,"high":54700,"low":53200,"close":54300,"volume":103536,"rsi_14":60.72,"sma_20":50802.5,"sma_60":57180.83,"sma_120":58316.67},{"date":"2025-04-23","open":54500,"high":54500,"low":52700,"close":53100,"volume":103113,"rsi_14":59.02,"sma_20":50732.5,"sma_60":57057.5,"sma_120":58275.83},{"date":"2025-04-24","open":53300,"high":53300,"low":52100,"close":52800,"volume":94941,"rsi_14":57.51,"sma_20":50637.5,"sma_60":56960.83,"sma_120":58205.0},{"date":"2025-04-25","open":53300,"high":54700,"low":52600,"close":53900,"volume":113109,"rsi_14":67.77,"sma_20":50557.5,"sma_60":56904.17,"sma_120":58120.83},{"date":"2025-04-28","open":54800,"high":55000,"low":54000,"close":54000,"volume":92386,"rsi_14":70.42,"sma_20":50472.5,"sma_60":56824.17,"sma_120":58029.17},{"date":"2025-04-29","open":53700,"high":54300,"low":53000,"close":54300,"volume":96980,"rsi_14":83.08,"sma_20":50562.5,"sma_60":56775.83,"sma_120":57942.5},{"date":"2025-04-30","open":54500,"high":54500,"low":53200,"close":53900,"volume":57369,"rsi_14":76.73,"sma_20":50765.0,"sma_60":56692.5,"sma_120":57836.67},{"date":"2025-05-02","open":53800,"high":55900,"low":53600,"close":55400,"volume":95663,"rsi_14":80.87,"sma_20":51072.5,"sma_60":56600.83,"sma_120":57750.83},{"date":"2025-05-07","open":56300,"high":57500,"low":56000,"close":56800,"volume":143892,"rsi_14":77.56,"sma_20":51432.5,"sma_60":56539.17,"sma_120":57670.0},{"date":"2025-05-08","open":57200,"high":57200,"low":54100,"close":56000,"volume":158188,"rsi_14":72.35,"sma_20":51887.5,"sma_60":56460.83,"sma_120":57599.17},{"date":"2025-05-09","open":55900,"high":55900,"low":54800,"close":55300,"volume":77563,"rsi_14":73.18,"sma_20":52342.5,"sma_60":56319.17,"sma_120":57536.67},{"date":"2025-05-12","open":55500,"high":55600,"low":53500,"close":54600,"volume":95798,"rsi_14":58.0,"sma_20":52905.0,"sma_60":56129.17,"sma_120":57475.0},{"date":"2025-05-13","open":56300,"high":56700,"low":52100,"close":53000,"volume":335738,"rsi_14":43.14,"sma_20":53227.5,"sma_60":55959.17,"sma_120":57412.5},{"date":"2025-05-14","open":53600,"high":55100,"low":53000,"close":54800,"volume":188715,"rsi_14":51.67,"sma_20":53657.5,"sma_60":55800.83,"sma_120":57395.0},{"date":"2025-05-15","open":55000,"high":56000,"low":54300,"close":55000,"volume":187425,"rsi_14":52.89,"sma_20":53917.5,"sma_60":55639.17,"sma_120":57454.17},{"date":"2025-05-16","open":55200,"high":56300,"low":55200,"close":55900,"volume":167080,"rsi_14":61.86,"sma_20":54207.5,"sma_60":55424.17,"sma_120":57514.58},{"date":"2025-05-19","open":57300,"high":58200,"low":54000,"close":55000,"volume":256063,"rsi_14":58.87,"sma_20":54495.0,"sma_60":55299.17,"sma_120":57561.67},{"date":"2025-05-20","open":56000,"high":57300,"low":55700,"close":56700,"volume":180009,"rsi_14":60.77,"sma_20":54680.0,"sma_60":55177.5,"sma_120":57630.42},{"date":"2025-05-21","open":56700,"high":56900,"low":54000,"close":55300,"volume":328471,"rsi_14":54.55,"sma_20":54725.0,"sma_60":55039.17,"sma_120":57664.58},{"date":"2025-05-22","open":56700,"high":61400,"low":55700,"close":58500,"volume":1142594,"rsi_14":62.21,"sma_20":54930.0,"sma_60":54974.17,"sma_120":57725.42},{"date":"2025-05-23","open":55900,"high":56000,"low":48700,"close":50300,"volume":1574160,"rsi_14":42.8,"sma_20":54730.0,"sma_60":54795.83,"sma_120":57718.75},{"date":"2025-05-26","open":49100,"high":50600,"low":48550,"close":49250,"volume":508912,"rsi_14":37.47,"sma_20":54537.5,"sma_60":54598.33,"sma_120":57717.5},{"date":"2025-05-27","open":48750,"high":49300,"low":47500,"close":48100,"volume":394744,"rsi_14":32.1,"sma_20":54302.5,"sma_60":54333.33,"sma_120":57667.5},{"date":"2025-05-28","open":48100,"high":49550,"low":47900,"close":49100,"volume":312014,"rsi_14":35.92,"sma_20":54062.5,"sma_60":54101.67,"sma_120":57614.17},{"date":"2025-05-29","open":49800,"high":51700,"low":49750,"close":51300,"volume":388882,"rsi_14":42.31,"sma_20":53927.5,"sma_60":53938.33,"sma_120":57575.0},{"date":"2025-05-30","open":50500,"high":51100,"low":49750,"close":50600,"volume":269702,"rsi_14":42.31,"sma_20":53742.5,"sma_60":53785.0,"sma_120":57513.33},{"date":"2025-06-02","open":50000,"high":50300,"low":48050,"close":48150,"volume":350551,"rsi_14":40.97,"sma_20":53455.0,"sma_60":53604.17,"sma_120":57427.92},{"date":"2025-06-04","open":48700,"high":49650,"low":48500,"close":49250,"volume":200940,"rsi_14":39.39,"sma_20":53147.5,"sma_60":53406.67,"sma_120":57337.5},{"date":"2025-06-05","open":49850,"high":50700,"low":49650,"close":50500,"volume":162899,"rsi_14":41.73,"sma_20":52832.5,"sma_60":53225.0,"sma_120":57263.33},{"date":"2025-06-09","open":50600,"high":51300,"low":49200,"close":50400,"volume":218656,"rsi_14":39.58,"sma_20":52552.5,"sma_60":53111.67,"sma_120":57175.0},{"date":"2025-06-10","open":51100,"high":52000,"low":50500,"close":51700,"volume":209550,"rsi_14":43.84,"sma_20":52372.5,"sma_60":53065.0,"sma_120":57130.0},{"date":"2025-06-11","open":52700,"high":52700,"low":51100,"close":52100,"volume":187282,"rsi_14":40.98,"sma_20":52247.5,"sma_60":53011.67,"sma_120":57090.0},{"date":"2025-06-12","open":53300,"high":53800,"low":51200,"close":52700,"volume":347635,"rsi_14":44.74,"sma_20":52232.5,"sma_60":53001.67,"sma_120":57081.67},{"date":"2025-06-13","open":56100,"high":56700,"low":53100,"close":56100,"volume":793700,"rsi_14":45.18,"sma_20":52297.5,"sma_60":52988.33,"sma_120":57091.67},{"date":"2025-06-16","open":53200,"high":54600,"low":51700,"close":52300,"volume":428856,"rsi_14":54.88,"sma_20":52162.5,"sma_60":52868.33,"sma_120":57050.0},{"date":"2025-06-17","open":52800,"high":53400,"low":51000,"close":51400,"volume":273809,"rsi_14":55.28,"sma_20":51937.5,"sma_60":52740.0,"sma_120":57009.17},{"date":"2025-06-18","open":51100,"high":52300,"low":50700,"close":51600,"volume":305502,"rsi_14":59.02,"sma_20":51767.5,"sma_60":52588.33,"sma_120":56913.33},{"date":"2025-06-19","open":52000,"high":53700,"low":50900,"close":51000,"volume":284553,"rsi_14":55.0,"sma_20":51482.5,"sma_60":52435.0,"sma_120":56819.17},{"date":"2025-06-20","open":51500,"high":51500,"low":50300,"close":51200,"volume":329800,"rsi_14":49.71,"sma_20":51277.5,"sma_60":52310.0,"sma_120":56736.67},{"date":"2025-06-23","open":50200,"high":50400,"low":49150,"close":49600,"volume":208477,"rsi_14":47.21,"sma_20":50832.5,"sma_60":52196.67,"sma_120":56649.17},{"date":"2025-06-24","open":50400,"high":51500,"low":49950,"close":51200,"volume":178049,"rsi_14":58.94,"sma_20":50877.5,"sma_60":52136.67,"sma_120":56562.5},{"date":"2025-06-25","open":51400,"high":51500,"low":49950,"close":50200,"volume":132507,"rsi_14":52.8,"sma_20":50925.0,"sma_60":52065.0,"sma_120":56472.5},{"date":"2025-06-26","open":50600,"high":50600,"low":49150,"close":49450,"volume":169125,"rsi_14":46.81,"sma_20":50992.5,"sma_60":51977.5,"sma_120":56370.42},{"date":"2025-06-27","open":49850,"high":49850,"low":48500,"close":48650,"volume":134276,"rsi_14":44.9,"sma_20":50970.0,"sma_60":51863.33,"sma_120":56257.5},{"date":"2025-06-30","open":48750,"high":49900,"low":48750,"close":48900,"volume":105550,"rsi_14":41.3,"sma_20":50850.0,"sma_60":51750.0,"sma_120":56157.5},{"date":"2025-07-01","open":49300,"high":49300,"low":48000,"close":48050,"volume":131988,"rsi_14":37.76,"sma_20":50722.5,"sma_60":51675.83,"sma_120":56035.42},{"date":"2025-07-02","open":48000,"high":48250,"low":45650,"close":46050,"volume":232637,"rsi_14":31.48,"sma_20":50617.5,"sma_60":51612.5,"sma_120":55890.83},{"date":"2025-07-03","open":46350,"high":46700,"low":45950,"close":46650,"volume":174905,"rsi_14":18.81,"sma_20":50487.5,"sma_60":51569.17,"sma_120":55769.58},{"date":"2025-07-04","open":46800,"high":46850,"low":44500,"close":44650,"volume":229079,"rsi_14":21.35,"sma_20":50195.0,"sma_60":51486.67,"sma_120":55638.33},{"date":"2025-07-07","open":44750,"high":44800,"low":43700,"close":43950,"volume":142806,"rsi_14":21.67,"sma_20":49872.5,"sma_60":51437.5,"sma_120":55468.75},{"date":"2025-07-08","open":44500,"high":45200,"low":43100,"close":43950,"volume":282570,"rsi_14":20.46,"sma_20":49485.0,"sma_60":51400.0,"sma_120":55295.0},{"date":"2025-07-09","open":44000,"high":44950,"low":43300,"close":43400,"volume":184990,"rsi_14":20.54,"sma_20":49050.0,"sma_60":51400.83,"sma_120":55125.0},{"date":"2025-07-10","open":43700,"high":45450,"low":42000,"close":45250,"volume":230128,"rsi_14":29.55,"sma_20":48677.5,"sma_60":51379.17,"sma_120":54947.92},{"date":"2025-07-11","open":45400,"high":45500,"low":44550,"close":44850,"volume":128523,"rsi_14":32.21,"sma_20":48115.0,"sma_60":51356.67,"sma_120":54793.33},{"date":"2025-07-14","open":45300,"high":45850,"low":44800,"close":44800,"volume":91981,"rsi_14":22.88,"sma_20":47740.0,"sma_60":51273.33,"sma_120":54645.0},{"date":"2025-07-15","open":45400,"high":45400,"low":44100,"close":44350,"volume":113628,"rsi_14":24.0,"sma_20":47387.5,"sma_60":51177.5,"sma_120":54500.42},{"date":"2025-07-16","open":44600,"high":44600,"low":43950,"close":44000,"volume":73414,"rsi_14":24.88,"sma_20":47007.5,"sma_60":51090.0,"sma_120":54367.92},{"date":"2025-07-17","open":44250,"high":44250,"low":43250,"close":43850,"volume":120832,"rsi_14":26.47,"sma_20":46650.0,"sma_60":50937.5,"sma_120":54230.83},{"date":"2025-07-18","open":44000,"high":44750,"low":43850,"close":44550,"volume":76381,"rsi_14":29.58,"sma_20":46317.5,"sma_60":50773.33,"sma_120":54084.58},{"date":"2025-07-21","open":44550,"high":44600,"low":44000,"close":44250,"volume":71618,"rsi_14":31.19,"sma_20":46050.0,"sma_60":50604.17,"sma_120":53950.0},{"date":"2025-07-22","open":44400,"high":44800,"low":43750,"close":43900,"volume":105772,"rsi_14":37.28,"sma_20":45685.0,"sma_60":50430.83,"sma_120":53805.83},{"date":"2025-07-23","open":44150,"high":44150,"low":43150,"close":43700,"volume":82218,"rsi_14":31.68,"sma_20":45360.0,"sma_60":50274.17,"sma_120":53665.83},{"date":"2025-07-24","open":43750,"high":43950,"low":42950,"close":43100,"volume":132575,"rsi_14":38.35,"sma_20":45042.5,"sma_60":50112.5,"sma_120":53536.67},{"date":"2025-07-25","open":43150,"high":43250,"low":42700,"close":42800,"volume":63837,"rsi_14":40.8,"sma_20":44750.0,"sma_60":49927.5,"sma_120":53415.83},{"date":"2025-07-28","open":43000,"high":43200,"low":41600,"close":41950,"volume":151780,"rsi_14":35.92,"sma_20":44402.5,"sma_60":49726.67,"sma_120":53275.42},{"date":"2025-07-29","open":41750,"high":42250,"low":41200,"close":42250,"volume":140925,"rsi_14":41.61,"sma_20":44112.5,"sma_60":49525.83,"sma_120":53150.83},{"date":"2025-07-30","open":41750,"high":42000,"low":41400,"close":41550,"volume":76498,"rsi_14":17.54,"sma_20":43887.5,"sma_60":49320.0,"sma_120":53006.25},{"date":"2025-07-31","open":41650,"high":41950,"low":41500,"close":41850,"volume":48458,"rsi_14":23.21,"sma_20":43647.5,"sma_60":49094.17,"sma_120":52847.5},{"date":"2025-08-01","open":41450,"high":41700,"low":40300,"close":40750,"volume":119253,"rsi_14":19.55,"sma_20":43452.5,"sma_60":48826.67,"sma_120":52682.92},{"date":"2025-08-04","open":40650,"high":42350,"low":40650,"close":41950,"volume":97237,"rsi_14":33.78,"sma_20":43352.5,"sma_60":48592.5,"sma_120":52526.67},{"date":"2025-08-05","open":42100,"high":43400,"low":42100,"close":43000,"volume":129083,"rsi_14":43.83,"sma_20":43305.0,"sma_60":48387.5,"sma_120":52353.33},{"date":"2025-08-06","open":43250,"high":43950,"low":43000,"close":43850,"volume":98678,"rsi_14":50.0,"sma_20":43327.5,"sma_60":48208.33,"sma_120":52168.75},{"date":"2025-08-07","open":43800,"high":44050,"low":43200,"close":44000,"volume":55458,"rsi_14":46.67,"sma_20":43265.0,"sma_60":48058.33,"sma_120":52008.75},{"date":"2025-08-08","open":44000,"high":44150,"low":42850,"close":43500,"volume":141672,"rsi_14":45.56,"sma_20":43197.5,"sma_60":47870.0,"sma_120":51835.42},{"date":"2025-08-11","open":43900,"high":44050,"low":43000,"close":43500,"volume":77518,"rsi_14":47.53,"sma_20":43132.5,"sma_60":47678.33,"sma_120":51658.75},{"date":"2025-08-12","open":44550,"high":44600,"low":40250,"close":40300,"volume":620988,"rsi_14":34.68,"sma_20":42930.0,"sma_60":47418.33,"sma_120":51421.25},{"date":"2025-08-13","open":40650,"high":40650,"low":39550,"close":40300,"volume":153465,"rsi_14":36.67,"sma_20":42745.0,"sma_60":47173.33,"sma_120":51236.25},{"date":"2025-08-14","open":40300,"high":41150,"low":40250,"close":40250,"volume":122856,"rsi_14":37.56,"sma_20":42565.0,"sma_60":46899.17,"sma_120":51038.33},{"date":"2025-08-18","open":40400,"high":40950,"low":39950,"close":40150,"volume":91855,"rsi_14":40.53,"sma_20":42345.0,"sma_60":46646.67,"sma_120":50842.92},{"date":"2025-08-19","open":40500,"high":41300,"low":40450,"close":40600,"volume":127219,"rsi_14":41.45,"sma_20":42162.5,"sma_60":46348.33,"sma_120":50661.25},{"date":"2025-08-20","open":40250,"high":40900,"low":40000,"close":40700,"volume":57269,"rsi_14":45.3,"sma_20":42002.5,"sma_60":46188.33,"sma_120":50492.08},{"date":"2025-08-21","open":40600,"high":41100,"low":40450,"close":40450,"volume":73651,"rsi_14":42.22,"sma_20":41840.0,"sma_60":46041.67,"sma_120":50320.0},{"date":"2025-08-22","open":40550,"high":40850,"low":40200,"close":40300,"volume":58487,"rsi_14":47.2,"sma_20":41700.0,"sma_60":45911.67,"sma_120":50122.5},{"date":"2025-08-25","open":40800,"high":42550,"low":40650,"close":41850,"volume":193749,"rsi_14":49.4,"sma_20":41652.5,"sma_60":45790.83,"sma_120":49946.25},{"date":"2025-08-26","open":42000,"high":44650,"low":41550,"close":43800,"volume":462099,"rsi_14":54.3,"sma_20":41745.0,"sma_60":45665.83,"sma_120":49802.08},{"date":"2025-08-27","open":43900,"high":44450,"low":42900,"close":43800,"volume":168215,"rsi_14":49.7,"sma_20":41822.5,"sma_60":45552.5,"sma_120":49668.75},{"date":"2025-08-28","open":43500,"high":44050,"low":43050,"close":43300,"volume":81283,"rsi_14":46.02,"sma_20":41910.0,"sma_60":45471.67,"sma_120":49537.92},{"date":"2025-08-29","open":43400,"high":43850,"low":41550,"close":41650,"volume":147809,"rsi_14":40.7,"sma_20":41900.0,"sma_60":45345.0,"sma_120":49375.83},{"date":"2025-09-01","open":41450,"high":41500,"low":40600,"close":40750,"volume":74146,"rsi_14":37.33,"sma_20":41900.0,"sma_60":45182.5,"sma_120":49203.75},{"date":"2025-09-02","open":40850,"high":41350,"low":40200,"close":40600,"volume":82146,"rsi_14":51.92,"sma_20":41832.5,"sma_60":45019.17,"sma_120":49065.42},{"date":"2025-09-03","open":41000,"high":41150,"low":40200,"close":40500,"volume":81825,"rsi_14":51.27,"sma_20":41707.5,"sma_60":44832.5,"sma_120":48948.75},{"date":"2025-09-04","open":40550,"high":40850,"low":40400,"close":40700,"volume":46272,"rsi_14":52.8,"sma_20":41550.0,"sma_60":44642.5,"sma_120":48827.08},{"date":"2025-09-05","open":41000,"high":42350,"low":40750,"close":42350,"volume":110937,"rsi_14":61.46,"sma_20":41467.5,"sma_60":44470.0,"sma_120":48735.83},{"date":"2025-09-08","open":42050,"high":42300,"low":41350,"close":41700,"volume":80749,"rsi_14":55.61,"sma_20":41377.5,"sma_60":44230.0,"sma_120":48609.17},{"date":"2025-09-09","open":41750,"high":41950,"low":40750,"close":41250,"volume":105333,"rsi_14":52.71,"sma_20":41265.0,"sma_60":44045.83,"sma_120":48457.08},{"date":"2025-09-10","open":41350,"high":41950,"low":41050,"close":41450,"volume":99299,"rsi_14":54.95,"sma_20":41322.5,"sma_60":43880.0,"sma_120":48310.0},{"date":"2025-09-11","open":41400,"high":41600,"low":40700,"close":41550,"volume":188800,"rsi_14":56.22,"sma_20":41385.0,"sma_60":43712.5,"sma_120":48150.42},{"date":"2025-09-12","open":41850,"high":42750,"low":41650,"close":42200,"volume":168837,"rsi_14":51.91,"sma_20":41482.5,"sma_60":43565.83,"sma_120":48000.42},{"date":"2025-09-15","open":42350,"high":42600,"low":42000,"close":42400,"volume":75432,"rsi_14":40.54,"sma_20":41595.0,"sma_60":43419.17,"sma_120":47864.58},{"date":"2025-09-16","open":42500,"high":42700,"low":41300,"close":41400,"volume":148450,"rsi_14":35.71,"sma_20":41635.0,"sma_60":43282.5,"sma_120":47739.58},{"date":"2025-09-17","open":41450,"high":42100,"low":41050,"close":41950,"volume":72059,"rsi_14":42.01,"sma_20":41697.5,"sma_60":43128.33,"sma_120":47632.5},{"date":"2025-09-18","open":42051,"high":42351,"low":41400,"close":41550,"volume":104411,"rsi_14":48.97,"sma_20":41750.0,"sma_60":42983.33,"sma_120":47524.17},{"date":"2025-09-19","open":41500,"high":41500,"low":40850,"close":41250,"volume":78355,"rsi_14":53.79,"sma_20":41797.5,"sma_60":42846.67,"sma_120":47412.08},{"date":"2025-09-22","open":41200,"high":41200,"low":40800,"close":40850,"volume":62940,"rsi_14":51.82,"sma_20":41747.5,"sma_60":42716.67,"sma_120":47290.0},{"date":"2025-09-23","open":40850,"high":40950,"low":40450,"close":40600,"volume":81487,"rsi_14":50.71,"sma_20":41587.5,"sma_60":42578.33,"sma_120":47164.17},{"date":"2025-09-24","open":40800,"high":40800,"low":40150,"close":40450,"volume":61784,"rsi_14":48.2,"sma_20":41420.0,"sma_60":42451.67,"sma_120":47063.75},{"date":"2025-09-25","open":40700,"high":40800,"low":40400,"close":40550,"volume":43893,"rsi_14":33.33,"sma_20":41282.5,"sma_60":42360.0,"sma_120":46986.25},{"date":"2025-09-26","open":40350,"high":40550,"low":39700,"close":39800,"volume":89666,"rsi_14":32.73,"sma_20":41190.0,"sma_60":42245.83,"sma_120":46907.5},{"date":"2025-09-29","open":39900,"high":40250,"low":39800,"close":40100,"volume":63073,"rsi_14":39.25,"sma_20":41157.5,"sma_60":42170.0,"sma_120":46828.33},{"date":"2025-09-30","open":40000,"high":41050,"low":40000,"close":41050,"volume":94562,"rsi_14":46.72,"sma_20":41180.0,"sma_60":42121.67,"sma_120":46779.58},{"date":"2025-10-01","open":40700,"high":40950,"low":40250,"close":40250,"volume":51121,"rsi_14":40.44,"sma_20":41167.5,"sma_60":42060.0,"sma_120":46730.0},{"date":"2025-10-02","open":40300,"high":40400,"low":40000,"close":40000,"volume":52737,"rsi_14":32.81,"sma_20":41132.5,"sma_60":42003.33,"sma_120":46702.08},{"date":"2025-10-10","open":39850,"high":40100,"low":39500,"close":40000,"volume":78951,"rsi_14":30.65,"sma_20":41015.0,"sma_60":41915.83,"sma_120":46647.5},{"date":"2025-10-13","open":39550,"high":40000,"low":39200,"close":39300,"volume":64485,"rsi_14":32.2,"sma_20":40895.0,"sma_60":41823.33,"sma_120":46590.0},{"date":"2025-10-14","open":39500,"high":39650,"low":37950,"close":38250,"volume":126954,"rsi_14":21.09,"sma_20":40745.0,"sma_60":41714.17,"sma_120":46493.75},{"date":"2025-10-15","open":38500,"high":38550,"low":37800,"close":38100,"volume":54996,"rsi_14":22.13,"sma_20":40577.5,"sma_60":41610.0,"sma_120":46393.75},{"date":"2025-10-16","open":38400,"high":39300,"low":38200,"close":38600,"volume":87947,"rsi_14":29.13,"sma_20":40430.0,"sma_60":41520.0,"sma_120":46305.0},{"date":"2025-10-17","open":38700,"high":38700,"low":37900,"close":38050,"volume":62871,"rsi_14":28.46,"sma_20":40222.5,"sma_60":41423.33,"sma_120":46180.42},{"date":"2025-10-20","open":37950,"high":38250,"low":37500,"close":38050,"volume":73744,"rsi_14":29.6,"sma_20":40005.0,"sma_60":41315.0,"sma_120":46044.17},{"date":"2025-10-21","open":38150,"high":39400,"low":38000,"close":38650,"volume":90594,"rsi_14":36.57,"sma_20":39867.5,"sma_60":41221.67,"sma_120":45912.92},{"date":"2025-10-22","open":38550,"high":38550,"low":37800,"close":38300,"volume":38337,"rsi_14":33.81,"sma_20":39685.0,"sma_60":41128.33,"sma_120":45779.58},{"date":"2025-10-23","open":38150,"high":38600,"low":37950,"close":38250,"volume":36708,"rsi_14":37.6,"sma_20":39522.5,"sma_60":41037.5,"sma_120":45655.83},{"date":"2025-10-24","open":38500,"high":39300,"low":38100,"close":38700,"volume":50770,"rsi_14":39.06,"sma_20":39395.0,"sma_60":40964.17,"sma_120":45538.33},{"date":"2025-10-27","open":39000,"high":39550,"low":38500,"close":39250,"volume":58099,"rsi_14":35.0,"sma_20":39315.0,"sma_60":40905.0,"sma_120":45416.25},{"date":"2025-10-28","open":39250,"high":39600,"low":38850,"close":39350,"volume":55589,"rsi_14":41.51,"sma_20":39252.5,"sma_60":40861.67,"sma_120":45294.17},{"date":"2025-10-29","open":39600,"high":39600,"low":38650,"close":38800,"volume":71253,"rsi_14":39.29,"sma_20":39170.0,"sma_60":40804.17,"sma_120":45165.0},{"date":"2025-10-30","open":38850,"high":38950,"low":38050,"close":38350,"volume":53238,"rsi_14":36.36,"sma_20":39060.0,"sma_60":40750.83,"sma_120":45035.42},{"date":"2025-10-31","open":38050,"high":38600,"low":38000,"close":38400,"volume":36993,"rsi_14":41.67,"sma_20":38990.0,"sma_60":40693.33,"sma_120":44893.75},{"date":"2025-11-03","open":38750,"high":40750,"low":38600,"close":39650,"volume":146697,"rsi_14":62.5,"sma_20":38967.5,"sma_60":40675.0,"sma_120":44750.83},{"date":"2025-11-04","open":39650,"high":39650,"low":38950,"close":38950,"volume":50188,"rsi_14":56.91,"sma_20":38862.5,"sma_60":40625.0,"sma_120":44608.75},{"date":"2025-11-05","open":39000,"high":39150,"low":37150,"close":38200,"volume":111224,"rsi_14":46.88,"sma_20":38760.0,"sma_60":40545.0,"sma_120":44466.25},{"date":"2025-11-06","open":38400,"high":38550,"low":37500,"close":37900,"volume":34238,"rsi_14":48.78,"sma_20":38655.0,"sma_60":40445.83,"sma_120":44327.08},{"date":"2025-11-07","open":37700,"high":38000,"low":37050,"close":37450,"volume":54276,"rsi_14":45.45,"sma_20":38527.5,"sma_60":40336.67,"sma_120":44197.5},{"date":"2025-11-10","open":37750,"high":39300,"low":37550,"close":38950,"volume":56026,"rsi_14":52.0,"sma_20":38510.0,"sma_60":40260.83,"sma_120":44065.42},{"date":"2025-11-11","open":39400,"high":40250,"low":39100,"close":39500,"volume":56153,"rsi_14":57.79,"sma_20":38572.5,"sma_60":40194.17,"sma_120":43936.25},{"date":"2025-11-12","open":39200,"high":39400,"low":38650,"close":39150,"volume":50173,"rsi_14":55.62,"sma_20":38625.0,"sma_60":40175.0,"sma_120":43796.67},{"date":"2025-11-13","open":39450,"high":40300,"low":39150,"close":39150,"volume":108056,"rsi_14":52.98,"sma_20":38652.5,"sma_60":40155.83,"sma_120":43664.58},{"date":"2025-11-14","open":38700,"high":39250,"low":38250,"close":38550,"volume":43727,"rsi_14":45.39,"sma_20":38677.5,"sma_60":40127.5,"sma_120":43513.33},{"date":"2025-11-17","open":38600,"high":38700,"low":37450,"close":37450,"volume":77906,"rsi_14":38.95,"sma_20":38647.5,"sma_60":40082.5,"sma_120":43364.58},{"date":"2025-11-18","open":37350,"high":37550,"low":35600,"close":35650,"volume":116944,"rsi_14":34.01,"sma_20":38497.5,"sma_60":40000.0,"sma_120":43174.17},{"date":"2025-11-19","open":35350,"high":36150,"low":34800,"close":35650,"volume":69615,"rsi_14":35.64,"sma_20":38365.0,"sma_60":39915.83,"sma_120":43052.08},{"date":"2025-11-20","open":35600,"high":36850,"low":35600,"close":36600,"volume":52354,"rsi_14":41.26,"sma_20":38282.5,"sma_60":39851.67,"sma_120":42946.67},{"date":"2025-11-21","open":35700,"high":36700,"low":35500,"close":36650,"volume":39745,"rsi_14":33.52,"sma_20":38180.0,"sma_60":39790.83,"sma_120":42851.25},{"date":"2025-11-24","open":36700,"high":37400,"low":36350,"close":36750,"volume":55789,"rsi_14":37.06,"sma_20":38055.0,"sma_60":39705.83,"sma_120":42748.33},{"date":"2025-11-25","open":36950,"high":37000,"low":35900,"close":36200,"volume":35109,"rsi_14":37.95,"sma_20":37897.5,"sma_60":39579.17,"sma_120":42622.5},{"date":"2025-11-26","open":36150,"high":38100,"low":35800,"close":37550,"volume":79312,"rsi_14":48.13,"sma_20":37835.0,"sma_60":39475.0,"sma_120":42513.75},{"date":"2025-11-27","open":37400,"high":37500,"low":37000,"close":37300,"volume":35146,"rsi_14":49.18,"sma_20":37782.5,"sma_60":39375.0,"sma_120":42423.33},{"date":"2025-11-28","open":37550,"high":38600,"low":37500,"close":38400,"volume":73956,"rsi_14":46.86,"sma_20":37782.5,"sma_60":39320.83,"sma_120":42332.92},{"date":"2025-12-01","open":38850,"high":38900,"low":37900,"close":38400,"volume":49214,"rsi_14":43.29,"sma_20":37720.0,"sma_60":39281.67,"sma_120":42232.08},{"date":"2025-12-02","open":38450,"high":38750,"low":38050,"close":38550,"volume":30066,"rsi_14":46.25,"sma_20":37700.0,"sma_60":39247.5,"sma_120":42133.33},{"date":"2025-12-03","open":38350,"high":38750,"low":38150,"close":38350,"volume":35111,"rsi_14":45.12,"sma_20":37707.5,"sma_60":39211.67,"sma_120":42022.08},{"date":"2025-12-04","open":38600,"high":38600,"low":37550,"close":37950,"volume":28971,"rsi_14":46.25,"sma_20":37710.0,"sma_60":39165.83,"sma_120":41904.17},{"date":"2025-12-05","open":37950,"high":38600,"low":37600,"close":38500,"volume":45377,"rsi_14":57.05,"sma_20":37762.5,"sma_60":39101.67,"sma_120":41785.83},{"date":"2025-12-08","open":38550,"high":38700,"low":37950,"close":38650,"volume":45419,"rsi_14":75.86,"sma_20":37747.5,"sma_60":39050.83,"sma_120":41640.42},{"date":"2025-12-09","open":38850,"high":39400,"low":38350,"close":39300,"volume":65642,"rsi_14":78.29,"sma_20":37737.5,"sma_60":39018.33,"sma_120":41532.08},{"date":"2025-12-10","open":39300,"high":39400,"low":38400,"close":38450,"volume":45597,"rsi_14":64.57,"sma_20":37702.5,"sma_60":38968.33,"sma_120":41424.17},{"date":"2025-12-11","open":38700,"high":38700,"low":38000,"close":38250,"volume":43010,"rsi_14":62.31,"sma_20":37657.5,"sma_60":38913.33,"sma_120":41312.92},{"date":"2025-12-12","open":38000,"high":39800,"low":38000,"close":39050,"volume":142809,"rsi_14":65.97,"sma_20":37682.5,"sma_60":38860.83,"sma_120":41213.33},{"date":"2025-12-15","open":38350,"high":38400,"low":37750,"close":37800,"volume":57123,"rsi_14":60.13,"sma_20":37700.0,"sma_60":38784.17,"sma_120":41101.67},{"date":"2025-12-16","open":37700,"high":38000,"low":36300,"close":36350,"volume":69873,"rsi_14":42.5,"sma_20":37735.0,"sma_60":38700.0,"sma_120":40991.25},{"date":"2025-12-17","open":36400,"high":36900,"low":36250,"close":36700,"volume":33242,"rsi_14":46.3,"sma_20":37787.5,"sma_60":38612.5,"sma_120":40870.42},{"date":"2025-12-18","open":36100,"high":36500,"low":35800,"close":35950,"volume":32241,"rsi_14":34.19,"sma_20":37755.0,"sma_60":38520.0,"sma_120":40751.67},{"date":"2025-12-19","open":36250,"high":36650,"low":36050,"close":36650,"volume":37514,"rsi_14":39.64,"sma_20":37755.0,"sma_60":38443.33,"sma_120":40645.0},{"date":"2025-12-22","open":36500,"high":37300,"low":36500,"close":37050,"volume":32455,"rsi_14":41.38,"sma_20":37770.0,"sma_60":38380.0,"sma_120":40548.33},{"date":"2025-12-23","open":37300,"high":37300,"low":36650,"close":36700,"volume":21430,"rsi_14":40.68,"sma_20":37795.0,"sma_60":38315.0,"sma_120":40446.67},{"date":"2025-12-24","open":36650,"high":36850,"low":36300,"close":36500,"volume":25079,"rsi_14":41.62,"sma_20":37742.5,"sma_60":38249.17,"sma_120":40350.42},{"date":"2025-12-26","open":36450,"high":36800,"low":35450,"close":35550,"volume":56625,"rsi_14":33.7,"sma_20":37655.0,"sma_60":38165.83,"sma_120":40262.92},{"date":"2025-12-29","open":35550,"high":35650,"low":35100,"close":35550,"volume":33624,"rsi_14":32.58,"sma_20":37512.5,"sma_60":38095.0,"sma_120":40170.42},{"date":"2025-12-30","open":35550,"high":35800,"low":35300,"close":35500,"volume":22217,"rsi_14":27.11,"sma_20":37367.5,"sma_60":38018.33,"sma_120":40094.17},{"date":"2026-01-02","open":35450,"high":36050,"low":35300,"close":35750,"volume":74556,"rsi_14":32.47,"sma_20":37227.5,"sma_60":37930.0,"sma_120":40025.83},{"date":"2026-01-05","open":35750,"high":36100,"low":35100,"close":35250,"volume":89501,"rsi_14":31.25,"sma_20":37072.5,"sma_60":37846.67,"sma_120":39953.33},{"date":"2026-01-06","open":35500,"high":35500,"low":34850,"close":35100,"volume":74154,"rsi_14":23.13,"sma_20":36930.0,"sma_60":37765.0,"sma_120":39884.17},{"date":"2026-01-07","open":35100,"high":35150,"low":34050,"close":34200,"volume":106998,"rsi_14":24.29,"sma_20":36715.0,"sma_60":37668.33,"sma_120":39792.08},{"date":"2026-01-08","open":34000,"high":34150,"low":33250,"close":33850,"volume":93244,"rsi_14":28.81,"sma_20":36475.0,"sma_60":37577.5,"sma_120":39700.42},{"date":"2026-01-09","open":33550,"high":33900,"low":33100,"close":33450,"volume":72733,"rsi_14":22.69,"sma_20":36182.5,"sma_60":37497.5,"sma_120":39605.83},{"date":"2026-01-12","open":33300,"high":33700,"low":32400,"close":33300,"volume":152465,"rsi_14":25.23,"sma_20":35925.0,"sma_60":37417.5,"sma_120":39513.75},{"date":"2026-01-13","open":33100,"high":33650,"low":32900,"close":33250,"volume":109104,"rsi_14":13.83,"sma_20":35675.0,"sma_60":37328.33,"sma_120":39424.17},{"date":"2026-01-14","open":33450,"high":36150,"low":33450,"close":35250,"volume":241371,"rsi_14":35.71,"sma_20":35485.0,"sma_60":37281.67,"sma_120":39352.5},{"date":"2026-01-15","open":36200,"high":36350,"low":34550,"close":35100,"volume":148203,"rsi_14":36.89,"sma_20":35350.0,"sma_60":37232.5,"sma_120":39273.75},{"date":"2026-01-16","open":34850,"high":35300,"low":34150,"close":34200,"volume":91935,"rsi_14":33.09,"sma_20":35242.5,"sma_60":37158.33,"sma_120":39190.0},{"date":"2026-01-19","open":34200,"high":34250,"low":33450,"close":34150,"volume":84402,"rsi_14":38.14,"sma_20":35027.5,"sma_60":37021.67,"sma_120":39108.75},{"date":"2026-01-20","open":34000,"high":34650,"low":33600,"close":34450,"volume":63964,"rsi_14":41.46,"sma_20":34917.5,"sma_60":36950.83,"sma_120":39031.67},{"date":"2026-01-21","open":33800,"high":34000,"low":32900,"close":33050,"volume":91823,"rsi_14":31.51,"sma_20":34717.5,"sma_60":36847.5,"sma_120":38947.92},{"date":"2026-01-22","open":33250,"high":34350,"low":33200,"close":34150,"volume":89283,"rsi_14":43.04,"sma_20":34590.0,"sma_60":36760.83,"sma_120":38875.83},{"date":"2026-01-23","open":34200,"high":34550,"low":33600,"close":34150,"volume":82498,"rsi_14":43.87,"sma_20":34472.5,"sma_60":36683.33,"sma_120":38810.83},{"date":"2026-01-26","open":34100,"high":34750,"low":34050,"close":34600,"volume":133099,"rsi_14":52.74,"sma_20":34425.0,"sma_60":36620.83,"sma_120":38747.08},{"date":"2026-01-27","open":34750,"high":36750,"low":34600,"close":36250,"volume":251428,"rsi_14":63.95,"sma_20":34460.0,"sma_60":36585.0,"sma_120":38702.92},{"date":"2026-01-28","open":37000,"high":37000,"low":36050,"close":36450,"volume":126487,"rsi_14":67.86,"sma_20":34507.5,"sma_60":36531.67,"sma_120":38657.92},{"date":"2026-01-29","open":36250,"high":36500,"low":35200,"close":36050,"volume":99003,"rsi_14":65.9,"sma_20":34522.5,"sma_60":36483.33,"sma_120":38618.75},{"date":"2026-01-30","open":36050,"high":36100,"low":34550,"close":34800,"volume":169726,"rsi_14":57.87,"sma_20":34500.0,"sma_60":36426.67,"sma_120":38559.17},{"date":"2026-02-02","open":34700,"high":34700,"low":33200,"close":33300,"volume":168265,"rsi_14":39.57,"sma_20":34410.0,"sma_60":36350.0,"sma_120":38478.33},{"date":"2026-02-03","open":33900,"high":34100,"low":33300,"close":33750,"volume":110248,"rsi_14":43.01,"sma_20":34387.5,"sma_60":36288.33,"sma_120":38394.17},{"date":"2026-02-04","open":33550,"high":34150,"low":33450,"close":34000,"volume":78202,"rsi_14":48.89,"sma_20":34395.0,"sma_60":36285.0,"sma_120":38310.83},{"date":"2026-02-05","open":34100,"high":34300,"low":33250,"close":33300,"volume":88734,"rsi_14":45.36,"sma_20":34387.5,"sma_60":36190.83,"sma_120":38225.83},{"date":"2026-02-06","open":32800,"high":33050,"low":32000,"close":32250,"volume":118030,"rsi_14":41.12,"sma_20":34335.0,"sma_60":36070.0,"sma_120":38132.08},{"date":"2026-02-09","open":32700,"high":33550,"low":32700,"close":33350,"volume":76128,"rsi_14":45.22,"sma_20":34340.0,"sma_60":35973.33,"sma_120":38074.17},{"date":"2026-02-10","open":33050,"high":34150,"low":33050,"close":33650,"volume":76834,"rsi_14":52.88,"sma_20":34260.0,"sma_60":35881.67,"sma_120":38018.75},{"date":"2026-02-11","open":34000,"high":34300,"low":33700,"close":34000,"volume":71481,"rsi_14":49.22,"sma_20":34205.0,"sma_60":35805.83,"sma_120":37966.67},{"date":"2026-02-12","open":33600,"high":33800,"low":33200,"close":33400,"volume":86397,"rsi_14":46.34,"sma_20":34165.0,"sma_60":35738.33,"sma_120":37910.42},{"date":"2026-02-13","open":33300,"high":33550,"low":33025,"close":33250,"volume":63997,"rsi_14":43.22,"sma_20":34117.5,"sma_60":35698.33,"sma_120":37849.17},{"date":"2026-02-19","open":33450,"high":34200,"low":33350,"close":33950,"volume":111599,"rsi_14":37.22,"sma_20":34107.5,"sma_60":35670.0,"sma_120":37792.92},{"date":"2026-02-20","open":33800,"high":34150,"low":33600,"close":33600,"volume":64386,"rsi_14":34.43,"sma_20":34065.0,"sma_60":35620.0,"sma_120":37735.83},{"date":"2026-02-23","open":33750,"high":34150,"low":33450,"close":33850,"volume":63654,"rsi_14":37.78,"sma_20":34105.0,"sma_60":35573.33,"sma_120":37682.08},{"date":"2026-02-24","open":33850,"high":34200,"low":33600,"close":33750,"volume":63704,"rsi_14":43.31,"sma_20":34085.0,"sma_60":35523.33,"sma_120":37614.58},{"date":"2026-02-25","open":33900,"high":33900,"low":33400,"close":33400,"volume":65434,"rsi_14":50.75,"sma_20":34047.5,"sma_60":35476.67,"sma_120":37527.92},{"date":"2026-02-26","open":33800,"high":33950,"low":33100,"close":33150,"volume":62874,"rsi_14":45.38,"sma_20":33985.0,"sma_60":34324.17,"sma_120":35827.92},{"date":"2026-02-27","open":33200,"high":33250,"low":32350,"close":32350,"volume":94082,"rsi_14":38.3,"sma_20":33780.0,"sma_60":35320.83,"sma_120":37347.92},{"date":"2026-03-03","open":31850,"high":32000,"low":30800,"close":30900,"volume":124879,"rsi_14":34.62,"sma_20":33502.5,"sma_60":35195.83,"sma_120":37258.33},{"date":"2026-03-04","open":29350,"high":30000,"low":27500,"close":28200,"volume":208594,"rsi_14":28.57,"sma_20":33110.0,"sma_60":35025.83,"sma_120":37153.75},{"date":"2026-03-05","open":29250,"high":30350,"low":29050,"close":30200,"volume":108224,"rsi_14":34.78,"sma_20":32880.0,"sma_60":34886.67,"sma_120":37067.08},{"date":"2026-03-06","open":29900,"high":31950,"low":29550,"close":31550,"volume":100762,"rsi_14":40.79,"sma_20":32792.5,"sma_60":34773.33,"sma_120":36992.5},{"date":"2026-03-09","open":29950,"high":30850,"low":29500,"close":30700,"volume":72084,"rsi_14":36.13,"sma_20":32640.0,"sma_60":34652.5,"sma_120":36909.17},{"date":"2026-03-10","open":31100,"high":31550,"low":30450,"close":30650,"volume":53773,"rsi_14":37.89,"sma_20":32472.5,"sma_60":34521.67,"sma_120":36811.67},{"date":"2026-03-11","open":31800,"high":32700,"low":31050,"close":31200,"volume":79389,"rsi_14":41.28,"sma_20":32367.5,"sma_60":34397.5,"sma_120":36724.17},{"date":"2026-03-12","open":31150,"high":31300,"low":30600,"close":30850,"volume":32468,"rsi_14":36.4,"sma_20":32297.5,"sma_60":34256.67,"sma_120":36637.5},{"date":"2026-03-13","open":30100,"high":31700,"low":30000,"close":30950,"volume":53618,"rsi_14":38.12,"sma_20":32177.5,"sma_60":34131.67,"sma_120":36550.0},{"date":"2026-03-16","open":31850,"high":31850,"low":29900,"close":30000,"volume":55079,"rsi_14":33.76,"sma_20":31995.0,"sma_60":33497.5,"sma_120":35286.25},{"date":"2026-03-17","open":30200,"high":30550,"low":29900,"close":30150,"volume":75893,"rsi_14":34.87,"sma_20":31802.5,"sma_60":33845.83,"sma_120":36353.33},{"date":"2026-03-18","open":30650,"high":30900,"low":30350,"close":30850,"volume":47102,"rsi_14":39.59,"sma_20":31675.0,"sma_60":33730.0,"sma_120":36257.08},{"date":"2026-03-19","open":30050,"high":30450,"low":29950,"close":30150,"volume":45712,"rsi_14":38.19,"sma_20":31520.0,"sma_60":33626.67,"sma_120":36163.33},{"date":"2026-03-20","open":30000,"high":30750,"low":30000,"close":30350,"volume":46132,"rsi_14":41.74,"sma_20":31340.0,"sma_60":33520.83,"sma_120":36066.67},{"date":"2026-03-23","open":30350,"high":30350,"low":29100,"close":29150,"volume":70738,"rsi_14":42.62,"sma_20":31117.5,"sma_60":33407.5,"sma_120":35963.75},{"date":"2026-03-24","open":29450,"high":30100,"low":29300,"close":29800,"volume":55730,"rsi_14":58.16,"sma_20":30915.0,"sma_60":33293.33,"sma_120":35868.33},{"date":"2026-03-25","open":30050,"high":31950,"low":30050,"close":31500,"volume":119980,"rsi_14":56.84,"sma_20":30802.5,"sma_60":33200.83,"sma_120":35790.42},{"date":"2026-03-26","open":31600,"high":32100,"low":31000,"close":31100,"volume":66482,"rsi_14":47.37,"sma_20":30687.5,"sma_60":33107.5,"sma_120":35711.25},{"date":"2026-03-27","open":30800,"high":32700,"low":30400,"close":32300,"volume":130330,"rsi_14":58.99,"sma_20":30645.0,"sma_60":33037.5,"sma_120":35643.33},{"date":"2026-03-30","open":31650,"high":32500,"low":31200,"close":31650,"volume":76293,"rsi_14":55.26,"sma_20":30610.0,"sma_60":32972.5,"sma_120":35569.17},{"date":"2026-03-31","open":31650,"high":33250,"low":31650,"close":32050,"volume":138137,"rsi_14":54.55,"sma_20":30667.5,"sma_60":32914.17,"sma_120":35504.58},{"date":"2026-04-01","open":32354,"high":34099,"low":32205,"close":33800,"volume":174292,"rsi_14":64.06,"sma_20":30952.5,"sma_60":32887.5,"sma_120":35452.92},{"date":"2026-04-02","open":34000,"high":34500,"low":31900,"close":32250,"volume":107486,"rsi_14":55.24,"sma_20":31055.0,"sma_60":32829.17,"sma_120":35379.58},{"date":"2026-04-03","open":32700,"high":33150,"low":32300,"close":33000,"volume":62547,"rsi_14":62.3,"sma_20":31127.5,"sma_60":32791.67,"sma_120":35319.17},{"date":"2026-04-06","open":33000,"high":33400,"low":32450,"close":32900,"volume":70155,"rsi_14":61.32,"sma_20":31237.5,"sma_60":32755.0,"sma_120":35260.0},{"date":"2026-04-07","open":33050,"high":33200,"low":31500,"close":32000,"volume":105048,"rsi_14":54.66,"sma_20":31305.0,"sma_60":32718.33,"sma_120":35193.33},{"date":"2026-04-08","open":32700,"high":33650,"low":30950,"close":33400,"volume":224201,"rsi_14":62.45,"sma_20":31415.0,"sma_60":32710.83,"sma_120":35144.17},{"date":"2026-04-09","open":33000,"high":33500,"low":32650,"close":33200,"volume":47567,"rsi_14":60.92,"sma_20":31532.5,"sma_60":32706.67,"sma_120":35102.08},{"date":"2026-04-10","open":33300,"high":33700,"low":32800,"close":32850,"volume":51261,"rsi_14":65.16,"sma_20":31627.5,"sma_60":32699.17,"sma_120":35058.33},{"date":"2026-04-13","open":32850,"high":33400,"low":32300,"close":32850,"volume":46547,"rsi_14":63.2,"sma_20":31770.0,"sma_60":32692.5,"sma_120":35010.42},{"date":"2026-04-14","open":33200,"high":34100,"low":33200,"close":33750,"volume":51770,"rsi_14":60.47,"sma_20":31950.0,"sma_60":32667.5,"sma_120":34974.58},{"date":"2026-04-15","open":34000,"high":34050,"low":33000,"close":33000,"volume":76706,"rsi_14":58.56,"sma_20":32057.5,"sma_60":32632.5,"sma_120":34932.5},{"date":"2026-04-16","open":33200,"high":34100,"low":33200,"close":33700,"volume":62460,"rsi_14":56.6,"sma_20":32235.0,"sma_60":32624.17,"sma_120":34891.25},{"date":"2026-04-17","open":34000,"high":34000,"low":33250,"close":33500,"volume":44712,"rsi_14":59.11,"sma_20":32392.5,"sma_60":32613.33,"sma_120":34851.25},{"date":"2026-04-20","open":33900,"high":34300,"low":33650,"close":33750,"volume":63704,"rsi_14":58.5,"sma_20":32622.5,"sma_60":32601.67,"sma_120":34813.75},{"date":"2026-04-21","open":34000,"high":34450,"low":33700,"close":34100,"volume":71686,"rsi_14":51.18,"sma_20":32837.5,"sma_60":32619.17,"sma_120":34775.42},{"date":"2026-04-22","open":34050,"high":34800,"low":33850,"close":34550,"volume":71546,"rsi_14":65.75,"sma_20":32990.0,"sma_60":32625.83,"sma_120":34736.25},{"date":"2026-04-23","open":34950,"high":35150,"low":34300,"close":34750,"volume":72698,"rsi_14":62.96,"sma_20":33172.5,"sma_60":32635.83,"sma_120":34697.92},{"date":"2026-04-24","open":34950,"high":36200,"low":34650,"close":34750,"volume":132803,"rsi_14":63.91,"sma_20":33295.0,"sma_60":32638.33,"sma_120":34664.17},{"date":"2026-04-27","open":34950,"high":35300,"low":34450,"close":34850,"volume":53677,"rsi_14":74.36,"sma_20":33455.0,"sma_60":32615.0,"sma_120":34635.0},{"date":"2026-04-28","open":34850,"high":35600,"low":34800,"close":34800,"volume":39352,"rsi_14":65.56,"sma_20":33592.5,"sma_60":32587.5,"sma_120":34605.0},{"date":"2026-04-29","open":34750,"high":35100,"low":34250,"close":34350,"volume":52068,"rsi_14":62.11,"sma_20":33615.0,"sma_60":32559.17,"sma_120":33839.17},{"date":"2026-04-30","open":34400,"high":34550,"low":32550,"close":32550,"volume":124975,"rsi_14":38.68,"sma_20":33687.5,"sma_60":32211.67,"sma_120":32629.17},{"date":"2026-05-04","open":33050,"high":34300,"low":32950,"close":33350,"volume":53758,"rsi_14":53.57,"sma_20":33647.5,"sma_60":32522.5,"sma_120":34467.08},{"date":"2026-05-06","open":33700,"high":33700,"low":32500,"close":32900,"volume":52911,"rsi_14":43.51,"sma_20":33647.5,"sma_60":32508.33,"sma_120":34425.42},{"date":"2026-05-07","open":32600,"high":32700,"low":31500,"close":31900,"volume":91853,"rsi_14":41.91,"sma_20":33642.5,"sma_60":32473.33,"sma_120":34379.17},{"date":"2026-05-08","open":31650,"high":31950,"low":30850,"close":31150,"volume":96273,"rsi_14":31.39,"sma_20":33530.0,"sma_60":32437.5,"sma_120":34314.17},{"date":"2026-05-11","open":31200,"high":32050,"low":30350,"close":31400,"volume":75933,"rsi_14":34.78,"sma_20":33440.0,"sma_60":32423.33,"sma_120":34246.67},{"date":"2026-05-12","open":30900,"high":31350,"low":29550,"close":30150,"volume":162325,"rsi_14":27.22,"sma_20":33305.0,"sma_60":32370.0,"sma_120":34171.67},{"date":"2026-05-13","open":30200,"high":30500,"low":29550,"close":29800,"volume":69922,"rsi_14":22.78,"sma_20":33152.5,"sma_60":32305.83,"sma_120":34093.75},{"date":"2026-05-14","open":29750,"high":31300,"low":29650,"close":31000,"volume":82188,"rsi_14":29.48,"sma_20":33015.0,"sma_60":32255.83,"sma_120":34030.83},{"date":"2026-05-15","open":31000,"high":31300,"low":29800,"close":30200,"volume":70452,"rsi_14":25.41,"sma_20":32875.0,"sma_60":32202.5,"sma_120":33970.42},{"date":"2026-05-18","open":30200,"high":30250,"low":28950,"close":29400,"volume":72947,"rsi_14":23.38,"sma_20":32660.0,"sma_60":32138.33,"sma_120":33918.33},{"date":"2026-05-19","open":29100,"high":29900,"low":29050,"close":29550,"volume":60111,"rsi_14":23.76,"sma_20":32462.5,"sma_60":32065.0,"sma_120":33867.5},{"date":"2026-05-20","open":29400,"high":29550,"low":28450,"close":28550,"volume":80938,"rsi_14":21.72,"sma_20":32202.5,"sma_60":31980.83,"sma_120":33800.42},{"date":"2026-05-21","open":28800,"high":29750,"low":28650,"close":28850,"volume":59428,"rsi_14":24.77,"sma_20":31940.0,"sma_60":31897.5,"sma_120":33735.42},{"date":"2026-05-22","open":28850,"high":30300,"low":28850,"close":29500,"volume":64690,"rsi_14":34.36,"sma_20":31687.5,"sma_60":31826.67,"sma_120":33675.0},{"date":"2026-05-26","open":29850,"high":30050,"low":28800,"close":29050,"volume":62317,"rsi_14":27.13,"sma_20":31402.5,"sma_60":31754.17,"sma_120":33615.42},{"date":"2026-05-27","open":28950,"high":28950,"low":28200,"close":28200,"volume":80030,"rsi_14":26.02,"sma_20":31075.0,"sma_60":31671.67,"sma_120":33537.5},{"date":"2026-05-28","open":28200,"high":29100,"low":27900,"close":28600,"volume":104030,"rsi_14":32.07,"sma_20":30762.5,"sma_60":31609.17,"sma_120":33465.0},{"date":"2026-05-29","open":28700,"high":29200,"low":28250,"close":28500,"volume":101062,"rsi_14":34.5,"sma_20":30447.5,"sma_60":31569.17,"sma_120":33382.5},{"date":"2026-06-01","open":27950,"high":29950,"low":27950,"close":29250,"volume":118651,"rsi_14":38.12,"sma_20":30192.5,"sma_60":31586.67,"sma_120":33306.25},{"date":"2026-06-02","open":28800,"high":30900,"low":28600,"close":30450,"volume":140695,"rsi_14":51.67,"sma_20":30087.5,"sma_60":31590.83,"sma_120":33238.75},{"date":"2026-06-04","open":30800,"high":30850,"low":29350,"close":30450,"volume":77728,"rsi_14":53.76,"sma_20":29942.5,"sma_60":31572.5,"sma_120":33172.92},{"date":"2026-06-05","open":30200,"high":30900,"low":29650,"close":30550,"volume":81598,"rsi_14":47.02,"sma_20":29825.0,"sma_60":31570.0,"sma_120":33111.25},{"date":"2026-06-08","open":32900,"high":34050,"low":29950,"close":30200,"volume":239453,"rsi_14":50.0,"sma_20":29740.0,"sma_60":31562.5,"sma_120":33042.08},{"date":"2026-06-09","open":29700,"high":34400,"low":29700,"close":33300,"volume":531483,"rsi_14":70.74,"sma_20":29847.5,"sma_60":31597.5,"sma_120":32997.5},{"date":"2026-06-10","open":33050,"high":33350,"low":30500,"close":31200,"volume":140390,"rsi_14":57.27,"sma_20":29837.5,"sma_60":31603.33,"sma_120":32930.0},{"date":"2026-06-11","open":30750,"high":31550,"low":30100,"close":30750,"volume":81944,"rsi_14":60.19,"sma_20":29867.5,"sma_60":31600.0,"sma_120":32865.83},{"date":"2026-06-12","open":31150,"high":33500,"low":31000,"close":32150,"volume":171245,"rsi_14":63.87,"sma_20":29985.0,"sma_60":31635.83,"sma_120":32815.0},{"date":"2026-06-15","open":32500,"high":32900,"low":31850,"close":32300,"volume":69365,"rsi_14":62.28,"sma_20":30050.0,"sma_60":31671.67,"sma_120":32758.75},{"date":"2026-06-16","open":32400,"high":33150,"low":31450,"close":32200,"volume":58407,"rsi_14":64.25,"sma_20":30150.0,"sma_60":31694.17,"sma_120":32712.08},{"date":"2026-06-17","open":32200,"high":32600,"low":31300,"close":32150,"volume":46339,"rsi_14":60.39,"sma_20":31262.5,"sma_60":31877.5,"sma_120":32457.5},{"date":"2026-06-18","open":32050,"high":32700,"low":30700,"close":30950,"volume":73656,"rsi_14":60.63,"sma_20":30357.5,"sma_60":31737.5,"sma_120":32629.17},{"date":"2026-06-19","open":34400,"high":36650,"low":32300,"close":33300,"volume":674970,"rsi_14":68.05,"sma_20":30595.0,"sma_60":31806.67,"sma_120":32607.08},{"date":"2026-06-22","open":32950,"high":34850,"low":32150,"close":32300,"volume":164893,"rsi_14":61.25,"sma_20":30767.5,"sma_60":31848.33,"sma_120":32570.83},{"date":"2026-06-23","open":32100,"high":34650,"low":31400,"close":33250,"volume":221827,"rsi_14":60.53,"sma_20":30955.0,"sma_60":31877.5,"sma_120":32539.17},{"date":"2026-06-24","open":32900,"high":34200,"low":32050,"close":33950,"volume":127969,"rsi_14":62.5,"sma_20":31200.0,"sma_60":31925.0,"sma_120":32516.25},{"date":"2026-06-25","open":33500,"high":34100,"low":32650,"close":32800,"volume":107421,"rsi_14":57.48,"sma_20":31430.0,"sma_60":31933.33,"sma_120":32485.42},{"date":"2026-06-26","open":32750,"high":32850,"low":30500,"close":31000,"volume":121580,"rsi_14":52.42,"sma_20":31550.0,"sma_60":31922.5,"sma_120":32447.5},{"date":"2026-06-29","open":30400,"high":33050,"low":30400,"close":32800,"volume":85043,"rsi_14":48.36,"sma_20":31765.0,"sma_60":31935.0,"sma_120":32424.58},{"date":"2026-06-30","open":32850,"high":34600,"low":32650,"close":32900,"volume":99689,"rsi_14":56.44,"sma_20":31947.5,"sma_60":31918.33,"sma_120":32402.92},{"date":"2026-07-01","open":33600,"high":35000,"low":33450,"close":34850,"volume":123113,"rsi_14":63.95,"sma_20":32167.5,"sma_60":31961.67,"sma_120":32395.42},{"date":"2026-07-02","open":34300,"high":36250,"low":33900,"close":34150,"volume":137625,"rsi_14":57.14,"sma_20":32352.5,"sma_60":31980.83,"sma_120":32386.25},{"date":"2026-07-03","open":34200,"high":35450,"low":33500,"close":34950,"volume":126371,"rsi_14":59.04,"sma_20":32572.5,"sma_60":32015.0,"sma_120":32385.0},{"date":"2026-07-06","open":35100,"high":35500,"low":34300,"close":34850,"volume":67220,"rsi_14":59.04,"sma_20":32805.0,"sma_60":32062.5,"sma_120":32390.42},{"date":"2026-07-07","open":34600,"high":36600,"low":34550,"close":36250,"volume":170523,"rsi_14":62.81,"sma_20":32952.5,"sma_60":32110.0,"sma_120":32410.42},{"date":"2026-07-08","open":35150,"high":36450,"low":35150,"close":36000,"volume":129956,"rsi_14":66.78,"sma_20":33192.5,"sma_60":32156.67,"sma_120":32431.67},{"date":"2026-07-09","open":35000,"high":36300,"low":34600,"close":34850,"volume":88656,"rsi_14":55.6,"sma_20":33397.5,"sma_60":32190.0,"sma_120":32444.58},{"date":"2026-07-10","open":35350,"high":36200,"low":34650,"close":35150,"volume":78945,"rsi_14":60.84,"sma_20":33547.5,"sma_60":32228.33,"sma_120":32460.42},{"date":"2026-07-13","open":34650,"high":35550,"low":31200,"close":34150,"volume":207531,"rsi_14":53.41,"sma_20":33640.0,"sma_60":32235.0,"sma_120":32451.25},{"date":"2026-07-14","open":33750,"high":33800,"low":32100,"close":32300,"volume":108705,"rsi_14":44.25,"sma_20":33645.0,"sma_60":32223.33,"sma_120":32427.92},{"date":"2026-07-15","open":32600,"high":33100,"low":31800,"close":32600,"volume":62771,"rsi_14":49.26,"sma_20":33667.5,"sma_60":32205.0,"sma_120":32414.58},{"date":"2026-07-16","open":32550,"high":33150,"low":32150,"close":32450,"volume":37467,"rsi_14":56.12,"sma_20":33742.5,"sma_60":32187.5,"sma_120":32400.42},{"date":"2026-07-20","open":32250,"high":32550,"low":31100,"close":31550,"volume":60406,"rsi_14":44.29,"sma_20":33655.0,"sma_60":32150.83,"sma_120":32376.25},{"date":"2026-07-21","open":31200,"high":32000,"low":30800,"close":31350,"volume":51772,"rsi_14":42.99,"sma_20":33607.5,"sma_60":32105.0,"sma_120":32362.08},{"date":"2026-07-22","open":31550,"high":32250,"low":30000,"close":30000,"volume":81604,"rsi_14":26.79,"sma_20":33445.0,"sma_60":32029.17,"sma_120":32327.5},{"date":"2026-07-23","open":30250,"high":31100,"low":29000,"close":30950,"volume":65555,"rsi_14":35.05,"sma_20":33295.0,"sma_60":31965.83,"sma_120":32300.83},{"date":"2026-07-24","open":30900,"high":31100,"low":30100,"close":30650,"volume":41254,"rsi_14":28.92,"sma_20":33187.5,"sma_60":31897.5,"sma_120":32267.92},{"date":"2026-07-27","open":30500,"high":31250,"low":30300,"close":30550,"volume":26644,"rsi_14":28.92,"sma_20":33165.0,"sma_60":31825.83,"sma_120":32220.42},{"date":"2026-07-28","open":30050,"high":30950,"low":29750,"close":30100,"volume":66291,"rsi_14":16.76,"sma_20":33030.0,"sma_60":31747.5,"sma_120":32167.5},{"date":"2026-07-29","open":30200,"high":31400,"low":29450,"close":29950,"volume":109453,"rsi_14":16.94,"sma_20":32882.5,"sma_60":31674.17,"sma_120":32116.67},{"date":"2026-07-30","open":29600,"high":32500,"low":29450,"close":30850,"volume":116975,"rsi_14":27.53,"sma_20":32682.5,"sma_60":31645.83,"sma_120":32083.75},{"date":"2026-07-31","open":31000,"high":31900,"low":30150,"close":31600,"volume":58155,"rsi_14":31.02,"sma_20":32555.0,"sma_60":31616.67,"sma_120":32069.58},{"date":"2026-08-03","open":31400,"high":32000,"low":30700,"close":31050,"volume":38656,"rsi_14":32.58,"sma_20":32360.0,"sma_60":31585.83,"sma_120":32047.08},{"date":"2026-08-04","open":31300,"high":32650,"low":30850,"close":32650,"volume":77798,"rsi_14":52.02,"sma_20":32250.0,"sma_60":31598.33,"sma_120":32035.83},{"date":"2026-08-05","open":32750,"high":33450,"low":31900,"close":32300,"volume":53893,"rsi_14":48.28,"sma_20":32052.5,"sma_60":31617.5,"sma_120":32027.5},{"date":"2026-08-06","open":32000,"high":33100,"low":31450,"close":32800,"volume":50887,"rsi_14":51.93,"sma_20":31892.5,"sma_60":31640.83,"sma_120":32032.08},{"date":"2026-08-07","open":32850,"high":33450,"low":32350,"close":32750,"volume":29089,"rsi_14":57.32,"sma_20":31787.5,"sma_60":31684.17,"sma_120":32027.08},{"date":"2026-08-10","open":32600,"high":33100,"low":32100,"close":32400,"volume":39158,"rsi_14":56.29,"sma_20":31650.0,"sma_60":31727.5,"sma_120":32016.67},{"date":"2026-08-11","open":32450,"high":33850,"low":32250,"close":33650,"volume":44244,"rsi_14":72.12,"sma_20":31625.0,"sma_60":31771.67,"sma_120":32013.75},{"date":"2026-08-12","open":31950,"high":32400,"low":30850,"close":31750,"volume":141678,"rsi_14":54.35,"sma_20":31597.5,"sma_60":31797.5,"sma_120":32000.0},{"date":"2026-08-13","open":31700,"high":31800,"low":30800,"close":31000,"volume":71245,"rsi_14":51.81,"sma_20":31517.5,"sma_60":31824.17,"sma_120":31981.25},{"date":"2026-08-14","open":31000,"high":31850,"low":30950,"close":31700,"volume":39687,"rsi_14":55.61,"sma_20":31480.0,"sma_60":31860.0,"sma_120":31962.5},{"date":"2026-08-18","open":31700,"high":31950,"low":30950,"close":31700,"volume":56819,"rsi_14":58.16,"sma_20":31487.5,"sma_60":31912.5,"sma_120":31946.67},{"date":"2026-08-19","open":31150,"high":32300,"low":30500,"close":31850,"volume":74830,"rsi_14":59.69,"sma_20":31512.5,"sma_60":31962.5,"sma_120":31930.0},{"date":"2026-08-20","open":31850,"high":32900,"low":31850,"close":32850,"volume":45541,"rsi_14":60.1,"sma_20":31655.0,"sma_60":32018.33,"sma_120":31922.5},{"date":"2026-08-21","open":32500,"high":32550,"low":31400,"close":31800,"volume":34536,"rsi_14":50.98,"sma_20":31697.5,"sma_60":32064.17,"sma_120":31909.17},{"date":"2026-08-24","open":31800,"high":32150,"low":31350,"close":31800,"volume":20227,"rsi_14":53.89,"sma_20":31755.0,"sma_60":32124.17,"sma_120":31897.92},{"date":"2026-08-25","open":31300,"high":32250,"low":30950,"close":32050,"volume":53726,"rsi_14":46.39,"sma_20":31830.0,"sma_60":32181.67,"sma_120":31895.42},{"date":"2026-08-26","open":32050,"high":33550,"low":32000,"close":32900,"volume":58680,"rsi_14":53.41,"sma_20":31970.0,"sma_60":32255.0,"sma_120":31912.08},{"date":"2026-08-27","open":32900,"high":33400,"low":32400,"close":32700,"volume":38642,"rsi_14":49.41,"sma_20":32107.5,"sma_60":32312.5,"sma_120":31949.58},{"date":"2026-08-28","open":33100,"high":33750,"low":32250,"close":32900,"volume":24914,"rsi_14":50.87,"sma_20":32210.0,"sma_60":32353.33,"sma_120":31972.08},{"date":"2026-08-31","open":32800,"high":32800,"low":32000,"close":32650,"volume":27359,"rsi_14":51.46,"sma_20":32262.5,"sma_60":32390.0,"sma_120":31981.25},{"date":"2026-09-01","open":32450,"high":33600,"low":32100,"close":33050,"volume":30366,"rsi_14":46.1,"sma_20":32362.5,"sma_60":32431.67,"sma_120":32000.83},{"date":"2026-09-02","open":32050,"high":33050,"low":32050,"close":32650,"volume":36548,"rsi_14":57.26,"sma_20":32362.5,"sma_60":32472.5,"sma_120":32017.5},{"date":"2026-09-03","open":32500,"high":32650,"low":31500,"close":32000,"volume":53050,"rsi_14":58.2,"sma_20":32347.5,"sma_60":32450.83,"sma_120":32024.17},{"date":"2026-09-04","open":32000,"high":32200,"low":31500,"close":31850,"volume":20591,"rsi_14":51.35,"sma_20":32300.0,"sma_60":32461.67,"sma_120":32032.5},{"date":"2026-09-07","open":31750,"high":31800,"low":31000,"close":31550,"volume":33524,"rsi_14":48.72,"sma_20":32240.0,"sma_60":32475.0,"sma_120":32037.5},{"date":"2026-09-08","open":31600,"high":31700,"low":31000,"close":31200,"volume":32300,"rsi_14":44.63,"sma_20":32180.0,"sma_60":32459.17,"sma_120":32047.5},{"date":"2026-09-09","open":31050,"high":31250,"low":31000,"close":31250,"volume":26068,"rsi_14":34.31,"sma_20":32060.0,"sma_60":32441.67,"sma_120":32056.67},{"date":"2026-09-10","open":31400,"high":31900,"low":31200,"close":31500,"volume":23307,"rsi_14":46.51,"sma_20":32047.5,"sma_60":32430.0,"sma_120":32062.08},{"date":"2026-09-11","open":31200,"high":32200,"low":31200,"close":31400,"volume":28870,"rsi_14":45.45,"sma_20":32067.5,"sma_60":32417.5,"sma_120":32072.5},{"date":"2026-09-14","open":31100,"high":32700,"low":31000,"close":32350,"volume":62934,"rsi_14":52.94,"sma_20":32100.0,"sma_60":32440.83,"sma_120":32089.17},{"date":"2026-09-15","open":32250,"high":33300,"low":31800,"close":31950,"volume":37324,"rsi_14":39.78,"sma_20":32112.5,"sma_60":32418.33,"sma_120":32112.5},{"date":"2026-09-16","open":31900,"high":31950,"low":31350,"close":31550,"volume":23807,"rsi_14":38.14,"sma_20":32097.5,"sma_60":32405.83,"sma_120":32127.08},{"date":"2026-09-17","open":31400,"high":31550,"low":31050,"close":31450,"volume":18675,"rsi_14":34.74,"sma_20":32027.5,"sma_60":32375.83,"sma_120":32126.67},{"date":"2026-09-18","open":31500,"high":31650,"low":30800,"close":31050,"volume":42412,"rsi_14":33.67,"sma_20":31990.0,"sma_60":32327.5,"sma_120":32126.25},{"date":"2026-09-21","open":31550,"high":31600,"low":30650,"close":31000,"volume":23906,"rsi_14":27.47,"sma_20":31950.0,"sma_60":32297.5,"sma_120":32115.42},{"date":"2026-09-22","open":30900,"high":31100,"low":30550,"close":30900,"volume":39905,"rsi_14":29.41,"sma_20":31892.5,"sma_60":32295.83,"sma_120":32109.17},{"date":"2026-09-23","open":31050,"high":31850,"low":30850,"close":31300,"volume":37574,"rsi_14":41.25,"sma_20":31812.5,"sma_60":32270.83,"sma_120":32102.92},{"date":"2026-09-28","open":31150,"high":31700,"low":31150,"close":31550,"volume":19155,"rsi_14":46.34,"sma_20":31755.0,"sma_60":32248.33,"sma_120":32083.33},{"date":"2026-09-29","open":31550,"high":31900,"low":31000,"close":31400,"volume":31328,"rsi_14":48.1,"sma_20":31680.0,"sma_60":32190.83,"sma_120":32076.25},{"date":"2026-09-30","open":31100,"high":31450,"low":30700,"close":30750,"volume":37972,"rsi_14":44.71,"sma_20":31585.0,"sma_60":32134.17,"sma_120":32057.5},{"date":"2026-10-01","open":30700,"high":31300,"low":30700,"close":30950,"volume":19884,"rsi_14":46.59,"sma_20":31480.0,"sma_60":32067.5,"sma_120":32041.25},{"date":"2026-10-02","open":31150,"high":31300,"low":30650,"close":31000,"volume":25346,"rsi_14":44.05,"sma_20":31397.5,"sma_60":32003.33,"sma_120":32032.92},{"date":"2026-10-06","open":31000,"high":31350,"low":30500,"close":30900,"volume":29407,"rsi_14":44.05,"sma_20":31342.5,"sma_60":31914.17,"sma_120":32012.08},{"date":"2026-10-07","open":31000,"high":31500,"low":30600,"close":31000,"volume":29135,"rsi_14":29.85,"sma_20":31300.0,"sma_60":31830.83,"sma_120":31993.75},{"date":"2026-10-08","open":31350,"high":32500,"low":30250,"close":30550,"volume":41754,"rsi_14":29.41,"sma_20":31250.0,"sma_60":31759.17,"sma_120":31974.58},{"date":"2026-10-12","open":30600,"high":30650,"low":29900,"close":30100,"volume":26286,"rsi_14":28.99,"sma_20":31195.0,"sma_60":31675.0,"sma_120":31951.67},{"date":"2026-10-13","open":29750,"high":30450,"low":29000,"close":30000,"volume":61477,"rsi_14":28.99,"sma_20":31132.5,"sma_60":31605.83,"sma_120":31920.42},{"date":"2026-10-14","open":29900,"high":31000,"low":29900,"close":30400,"volume":31847,"rsi_14":40.58,"sma_20":31077.5,"sma_60":31574.17,"sma_120":31898.75},{"date":"2026-10-15","open":29900,"high":30900,"low":29200,"close":30000,"volume":42914,"rsi_14":36.84,"sma_20":31007.5,"sma_60":31530.83,"sma_120":31867.92},{"date":"2026-10-16","open":30450,"high":32150,"low":30300,"close":31600,"volume":86607,"rsi_14":56.6,"sma_20":30970.0,"sma_60":31516.67,"sma_120":31852.08},{"date":"2026-10-19","open":31100,"high":31650,"low":30450,"close":31400,"volume":35529,"rsi_14":50.98,"sma_20":30942.5,"sma_60":31514.17,"sma_120":31832.5},{"date":"2026-10-20","open":31400,"high":32150,"low":30700,"close":30850,"volume":30860,"rsi_14":43.52,"sma_20":30907.5,"sma_60":31505.83,"sma_120":31805.42},{"date":"2026-10-21","open":30800,"high":31200,"low":30700,"close":30850,"volume":19399,"rsi_14":44.76,"sma_20":30877.5,"sma_60":31520.0,"sma_120":31774.58},{"date":"2026-10-22","open":30850,"high":31700,"low":30500,"close":30700,"volume":26061,"rsi_14":49.47,"sma_20":30860.0,"sma_60":31515.83,"sma_120":31740.83},{"date":"2026-10-23","open":30903,"high":31306,"low":30300,"close":30300,"volume":49452}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3162.09,"pbr":1.81,"per":9.58,"roa":3.76,"roe":4.25,"grade":"C","comment":"PER 9.57배, ROE 4.25%","revenue":293605776863.0,"analysis":"PER 9.6배입니다. ROE 4.2%입니다. 시가총액 1.78조. 매출 2936.06억, 영업이익 1901.71억.","eps_basis":"TTM","debt_ratio":0.1298681239863449,"market_cap":1779914233200,"net_income":192310467581.0,"total_debt":127624817804.0,"ttm_window":"2024Q4~2025Q3","gross_margin":null,"total_assets":1110351093402.0,"total_equity":982726275598.0,"profit_margin":65.5,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":190171401104.0,"operating_margin":64.77,"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"],"backtest_top3":[],"current_price":30300.0,"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":"2024-07-11","close":71000.0},{"date":"2024-07-12","close":70100.0},{"date":"2024-07-15","close":71400.0},{"date":"2024-07-16","close":68600.0},{"date":"2024-07-17","close":64500.0},{"date":"2024-07-18","close":61400.0},{"date":"2024-07-19","close":63900.0},{"date":"2024-07-22","close":68500.0},{"date":"2024-07-23","close":66600.0},{"date":"2024-07-24","close":62100.0},{"date":"2024-07-25","close":66400.0},{"date":"2024-07-26","close":65900.0},{"date":"2024-07-29","close":64100.0},{"date":"2024-07-30","close":67300.0},{"date":"2024-07-31","close":67000.0},{"date":"2024-08-01","close":69900.0},{"date":"2024-08-02","close":65500.0},{"date":"2024-08-05","close":57800.0},{"date":"2024-08-06","close":63800.0},{"date":"2024-08-07","close":68500.0},{"date":"2024-08-08","close":73900.0},{"date":"2024-08-09","close":71600.0},{"date":"2024-08-12","close":75500.0},{"date":"2024-08-13","close":78300.0},{"date":"2024-08-14","close":69600.0},{"date":"2024-08-16","close":63100.0},{"date":"2024-08-19","close":62500.0},{"date":"2024-08-20","close":67400.0},{"date":"2024-08-21","close":66000.0},{"date":"2024-08-22","close":67000.0},{"date":"2024-08-23","close":66200.0},{"date":"2024-08-26","close":68200.0},{"date":"2024-08-27","close":65100.0},{"date":"2024-08-28","close":63800.0},{"date":"2024-08-29","close":61800.0},{"date":"2024-08-30","close":63800.0},{"date":"2024-09-02","close":62600.0},{"date":"2024-09-03","close":61800.0},{"date":"2024-09-04","close":60400.0},{"date":"2024-09-05","close":60500.0},{"date":"2024-09-06","close":58000.0},{"date":"2024-09-09","close":57800.0},{"date":"2024-09-10","close":55000.0},{"date":"2024-09-11","close":58000.0},{"date":"2024-09-12","close":62000.0},{"date":"2024-09-13","close":61000.0},{"date":"2024-09-19","close":58700.0},{"date":"2024-09-20","close":60300.0},{"date":"2024-09-23","close":59200.0},{"date":"2024-09-24","close":58200.0},{"date":"2024-09-25","close":57200.0},{"date":"2024-09-26","close":57900.0},{"date":"2024-09-27","close":56100.0},{"date":"2024-09-30","close":56500.0},{"date":"2024-10-02","close":55900.0},{"date":"2024-10-04","close":56200.0},{"date":"2024-10-07","close":64500.0},{"date":"2024-10-08","close":61100.0},{"date":"2024-10-10","close":60100.0},{"date":"2024-10-11","close":58700.0},{"date":"2024-10-14","close":60000.0},{"date":"2024-10-15","close":61800.0},{"date":"2024-10-16","close":58800.0},{"date":"2024-10-17","close":58400.0},{"date":"2024-10-18","close":58800.0},{"date":"2024-10-21","close":58800.0},{"date":"2024-10-22","close":60200.0},{"date":"2024-10-23","close":58900.0},{"date":"2024-10-24","close":58000.0},{"date":"2024-10-25","close":58000.0},{"date":"2024-10-28","close":61300.0},{"date":"2024-10-29","close":64000.0},{"date":"2024-10-30","close":65000.0},{"date":"2024-10-31","close":64700.0},{"date":"2024-11-01","close":66600.0},{"date":"2024-11-04","close":65700.0},{"date":"2024-11-05","close":66500.0},{"date":"2024-11-06","close":64500.0},{"date":"2024-11-07","close":62800.0},{"date":"2024-11-08","close":62000.0},{"date":"2024-11-11","close":60500.0},{"date":"2024-11-12","close":56900.0},{"date":"2024-11-13","close":47900.0},{"date":"2024-11-14","close":48650.0},{"date":"2024-11-15","close":49350.0},{"date":"2024-11-18","close":48450.0},{"date":"2024-11-19","close":51200.0},{"date":"2024-11-20","close":51200.0},{"date":"2024-11-21","close":51100.0},{"date":"2024-11-22","close":49400.0},{"date":"2024-11-25","close":54100.0},{"date":"2024-11-26","close":55500.0},{"date":"2024-11-27","close":56000.0},{"date":"2024-11-28","close":58000.0},{"date":"2024-11-29","close":58400.0},{"date":"2024-12-02","close":60100.0},{"date":"2024-12-03","close":59400.0},{"date":"2024-12-04","close":61000.0},{"date":"2024-12-05","close":57100.0},{"date":"2024-12-06","close":56900.0},{"date":"2024-12-09","close":53700.0},{"date":"2024-12-10","close":54900.0},{"date":"2024-12-11","close":57300.0},{"date":"2024-12-12","close":56300.0},{"date":"2024-12-13","close":63100.0},{"date":"2024-12-16","close":62300.0},{"date":"2024-12-17","close":61100.0},{"date":"2024-12-18","close":60100.0},{"date":"2024-12-19","close":61600.0},{"date":"2024-12-20","close":61000.0},{"date":"2024-12-23","close":61700.0},{"date":"2024-12-24","close":62200.0},{"date":"2024-12-26","close":60900.0},{"date":"2024-12-27","close":62700.0},{"date":"2024-12-30","close":63400.0},{"date":"2025-01-02","close":61200.0},{"date":"2025-01-03","close":60400.0},{"date":"2025-01-06","close":64300.0},{"date":"2025-01-07","close":64800.0},{"date":"2025-01-08","close":63800.0},{"date":"2025-01-09","close":66500.0},{"date":"2025-01-10","close":63400.0},{"date":"2025-01-13","close":62600.0},{"date":"2025-01-14","close":61700.0},{"date":"2025-01-15","close":59900.0},{"date":"2025-01-16","close":60300.0},{"date":"2025-01-17","close":62100.0},{"date":"2025-01-20","close":60400.0},{"date":"2025-01-21","close":61200.0},{"date":"2025-01-22","close":60500.0},{"date":"2025-01-23","close":58600.0},{"date":"2025-01-24","close":57300.0},{"date":"2025-01-31","close":58800.0},{"date":"2025-02-03","close":57200.0},{"date":"2025-02-04","close":58900.0},{"date":"2025-02-05","close":60900.0},{"date":"2025-02-06","close":60500.0},{"date":"2025-02-07","close":60700.0},{"date":"2025-02-10","close":63800.0},{"date":"2025-02-11","close":66000.0},{"date":"2025-02-12","close":63200.0},{"date":"2025-02-13","close":64300.0},{"date":"2025-02-14","close":64700.0},{"date":"2025-02-17","close":68800.0},{"date":"2025-02-18","close":62500.0},{"date":"2025-02-19","close":64000.0},{"date":"2025-02-20","close":63600.0},{"date":"2025-02-21","close":62400.0},{"date":"2025-02-24","close":61000.0},{"date":"2025-02-25","close":61100.0},{"date":"2025-02-26","close":64000.0},{"date":"2025-02-27","close":63000.0},{"date":"2025-02-28","close":61100.0},{"date":"2025-03-04","close":59800.0},{"date":"2025-03-05","close":59000.0},{"date":"2025-03-06","close":61100.0},{"date":"2025-03-07","close":61400.0},{"date":"2025-03-10","close":57200.0},{"date":"2025-03-11","close":54500.0},{"date":"2025-03-12","close":55300.0},{"date":"2025-03-13","close":53300.0},{"date":"2025-03-14","close":56900.0},{"date":"2025-03-17","close":59500.0},{"date":"2025-03-18","close":59100.0},{"date":"2025-03-19","close":60700.0},{"date":"2025-03-20","close":60200.0},{"date":"2025-03-21","close":58700.0},{"date":"2025-03-24","close":56400.0},{"date":"2025-03-25","close":54800.0},{"date":"2025-03-26","close":54500.0},{"date":"2025-03-27","close":54700.0},{"date":"2025-03-28","close":55500.0},{"date":"2025-03-31","close":55700.0},{"date":"2025-04-01","close":52500.0},{"date":"2025-04-02","close":49850.0},{"date":"2025-04-03","close":49250.0},{"date":"2025-04-04","close":49600.0},{"date":"2025-04-07","close":46900.0},{"date":"2025-04-08","close":46200.0},{"date":"2025-04-09","close":43350.0},{"date":"2025-04-10","close":46550.0},{"date":"2025-04-11","close":46200.0},{"date":"2025-04-14","close":49800.0},{"date":"2025-04-15","close":50100.0},{"date":"2025-04-16","close":49250.0},{"date":"2025-04-17","close":53000.0},{"date":"2025-04-18","close":54400.0},{"date":"2025-04-21","close":54400.0},{"date":"2025-04-22","close":54300.0},{"date":"2025-04-23","close":53100.0},{"date":"2025-04-24","close":52800.0},{"date":"2025-04-25","close":53900.0},{"date":"2025-04-28","close":54000.0},{"date":"2025-04-29","close":54300.0},{"date":"2025-04-30","close":53900.0},{"date":"2025-05-02","close":55400.0},{"date":"2025-05-07","close":56800.0},{"date":"2025-05-08","close":56000.0},{"date":"2025-05-09","close":55300.0},{"date":"2025-05-12","close":54600.0},{"date":"2025-05-13","close":53000.0},{"date":"2025-05-14","close":54800.0},{"date":"2025-05-15","close":55000.0},{"date":"2025-05-16","close":55900.0},{"date":"2025-05-19","close":55000.0},{"date":"2025-05-20","close":56700.0},{"date":"2025-05-21","close":55300.0},{"date":"2025-05-22","close":58500.0},{"date":"2025-05-23","close":50300.0},{"date":"2025-05-26","close":49250.0},{"date":"2025-05-27","close":48100.0},{"date":"2025-05-28","close":49100.0},{"date":"2025-05-29","close":51300.0},{"date":"2025-05-30","close":50600.0},{"date":"2025-06-02","close":48150.0},{"date":"2025-06-04","close":49250.0},{"date":"2025-06-05","close":50500.0},{"date":"2025-06-09","close":50400.0},{"date":"2025-06-10","close":51700.0},{"date":"2025-06-11","close":52100.0},{"date":"2025-06-12","close":52700.0},{"date":"2025-06-13","close":56100.0},{"date":"2025-06-16","close":52300.0},{"date":"2025-06-17","close":51400.0},{"date":"2025-06-18","close":51600.0},{"date":"2025-06-19","close":51000.0},{"date":"2025-06-20","close":51200.0},{"date":"2025-06-23","close":49600.0},{"date":"2025-06-24","close":51200.0},{"date":"2025-06-25","close":50200.0},{"date":"2025-06-26","close":49450.0},{"date":"2025-06-27","close":48650.0},{"date":"2025-06-30","close":48900.0},{"date":"2025-07-01","close":48050.0},{"date":"2025-07-02","close":46050.0},{"date":"2025-07-03","close":46650.0},{"date":"2025-07-04","close":44650.0},{"date":"2025-07-07","close":43950.0},{"date":"2025-07-08","close":43950.0},{"date":"2025-07-09","close":43400.0},{"date":"2025-07-10","close":45250.0},{"date":"2025-07-11","close":44850.0},{"date":"2025-07-14","close":44800.0},{"date":"2025-07-15","close":44350.0},{"date":"2025-07-16","close":44000.0},{"date":"2025-07-17","close":43850.0},{"date":"2025-07-18","close":44550.0},{"date":"2025-07-21","close":44250.0},{"date":"2025-07-22","close":43900.0},{"date":"2025-07-23","close":43700.0},{"date":"2025-07-24","close":43100.0},{"date":"2025-07-25","close":42800.0},{"date":"2025-07-28","close":41950.0},{"date":"2025-07-29","close":42250.0},{"date":"2025-07-30","close":41550.0},{"date":"2025-07-31","close":41850.0},{"date":"2025-08-01","close":40750.0},{"date":"2025-08-04","close":41950.0},{"date":"2025-08-05","close":43000.0},{"date":"2025-08-06","close":43850.0},{"date":"2025-08-07","close":44000.0},{"date":"2025-08-08","close":43500.0},{"date":"2025-08-11","close":43500.0},{"date":"2025-08-12","close":40300.0},{"date":"2025-08-13","close":40300.0},{"date":"2025-08-14","close":40250.0},{"date":"2025-08-18","close":40150.0},{"date":"2025-08-19","close":40600.0},{"date":"2025-08-20","close":40700.0},{"date":"2025-08-21","close":40450.0},{"date":"2025-08-22","close":40300.0},{"date":"2025-08-25","close":41850.0},{"date":"2025-08-26","close":43800.0},{"date":"2025-08-27","close":43800.0},{"date":"2025-08-28","close":43300.0},{"date":"2025-08-29","close":41650.0},{"date":"2025-09-01","close":40750.0},{"date":"2025-09-02","close":40600.0},{"date":"2025-09-03","close":40500.0},{"date":"2025-09-04","close":40700.0},{"date":"2025-09-05","close":42350.0},{"date":"2025-09-08","close":41700.0},{"date":"2025-09-09","close":41250.0},{"date":"2025-09-10","close":41450.0},{"date":"2025-09-11","close":41550.0},{"date":"2025-09-12","close":42200.0},{"date":"2025-09-15","close":42400.0},{"date":"2025-09-16","close":41400.0},{"date":"2025-09-17","close":41950.0},{"date":"2025-09-18","close":41550.0},{"date":"2025-09-19","close":41250.0},{"date":"2025-09-22","close":40850.0},{"date":"2025-09-23","close":40600.0},{"date":"2025-09-24","close":40450.0},{"date":"2025-09-25","close":40550.0},{"date":"2025-09-26","close":39800.0},{"date":"2025-09-29","close":40100.0},{"date":"2025-09-30","close":41050.0},{"date":"2025-10-01","close":40250.0},{"date":"2025-10-02","close":40000.0},{"date":"2025-10-10","close":40000.0},{"date":"2025-10-13","close":39300.0},{"date":"2025-10-14","close":38250.0},{"date":"2025-10-15","close":38100.0},{"date":"2025-10-16","close":38600.0},{"date":"2025-10-17","close":38050.0},{"date":"2025-10-20","close":38050.0},{"date":"2025-10-21","close":38650.0},{"date":"2025-10-22","close":38300.0},{"date":"2025-10-23","close":38250.0},{"date":"2025-10-24","close":38700.0},{"date":"2025-10-27","close":39250.0},{"date":"2025-10-28","close":39350.0},{"date":"2025-10-29","close":38800.0},{"date":"2025-10-30","close":38350.0},{"date":"2025-10-31","close":38400.0},{"date":"2025-11-03","close":39650.0},{"date":"2025-11-04","close":38950.0},{"date":"2025-11-05","close":38200.0},{"date":"2025-11-06","close":37900.0},{"date":"2025-11-07","close":37450.0},{"date":"2025-11-10","close":38950.0},{"date":"2025-11-11","close":39500.0},{"date":"2025-11-12","close":39150.0},{"date":"2025-11-13","close":39150.0},{"date":"2025-11-14","close":38550.0},{"date":"2025-11-17","close":37450.0},{"date":"2025-11-18","close":35650.0},{"date":"2025-11-19","close":35650.0},{"date":"2025-11-20","close":36600.0},{"date":"2025-11-21","close":36650.0},{"date":"2025-11-24","close":36750.0},{"date":"2025-11-25","close":36200.0},{"date":"2025-11-26","close":37550.0},{"date":"2025-11-27","close":37300.0},{"date":"2025-11-28","close":38400.0},{"date":"2025-12-01","close":38400.0},{"date":"2025-12-02","close":38550.0},{"date":"2025-12-03","close":38350.0},{"date":"2025-12-04","close":37950.0},{"date":"2025-12-05","close":38500.0},{"date":"2025-12-08","close":38650.0},{"date":"2025-12-09","close":39300.0},{"date":"2025-12-10","close":38450.0},{"date":"2025-12-11","close":38250.0},{"date":"2025-12-12","close":39050.0},{"date":"2025-12-15","close":37800.0},{"date":"2025-12-16","close":36350.0},{"date":"2025-12-17","close":36700.0},{"date":"2025-12-18","close":35950.0},{"date":"2025-12-19","close":36650.0},{"date":"2025-12-22","close":37050.0},{"date":"2025-12-23","close":36700.0},{"date":"2025-12-24","close":36500.0},{"date":"2025-12-26","close":35550.0},{"date":"2025-12-29","close":35550.0},{"date":"2025-12-30","close":35500.0},{"date":"2026-01-02","close":35750.0},{"date":"2026-01-05","close":35250.0},{"date":"2026-01-06","close":35100.0},{"date":"2026-01-07","close":34200.0},{"date":"2026-01-08","close":33850.0},{"date":"2026-01-09","close":33450.0},{"date":"2026-01-12","close":33300.0},{"date":"2026-01-13","close":33250.0},{"date":"2026-01-14","close":35250.0},{"date":"2026-01-15","close":35100.0},{"date":"2026-01-16","close":34200.0},{"date":"2026-01-19","close":34150.0},{"date":"2026-01-20","close":34450.0},{"date":"2026-01-21","close":33050.0},{"date":"2026-01-22","close":34150.0},{"date":"2026-01-23","close":34150.0},{"date":"2026-01-26","close":34600.0},{"date":"2026-01-27","close":36250.0},{"date":"2026-01-28","close":36450.0},{"date":"2026-01-29","close":36050.0},{"date":"2026-01-30","close":34800.0},{"date":"2026-02-02","close":33300.0},{"date":"2026-02-03","close":33750.0},{"date":"2026-02-04","close":34000.0},{"date":"2026-02-05","close":33300.0},{"date":"2026-02-06","close":32250.0},{"date":"2026-02-09","close":33350.0},{"date":"2026-02-10","close":33650.0},{"date":"2026-02-11","close":34000.0},{"date":"2026-02-12","close":33400.0},{"date":"2026-02-13","close":33250.0},{"date":"2026-02-19","close":33950.0},{"date":"2026-02-20","close":33600.0},{"date":"2026-02-23","close":33850.0},{"date":"2026-02-24","close":33750.0},{"date":"2026-02-25","close":33400.0},{"date":"2026-02-26","close":33150.0},{"date":"2026-02-27","close":32350.0},{"date":"2026-03-03","close":30900.0},{"date":"2026-03-04","close":28200.0},{"date":"2026-03-05","close":30200.0},{"date":"2026-03-06","close":31550.0},{"date":"2026-03-09","close":30700.0},{"date":"2026-03-10","close":30650.0},{"date":"2026-03-11","close":31200.0},{"date":"2026-03-12","close":30850.0},{"date":"2026-03-13","close":30950.0},{"date":"2026-03-16","close":30000.0},{"date":"2026-03-17","close":30150.0},{"date":"2026-03-18","close":30850.0},{"date":"2026-03-19","close":30150.0},{"date":"2026-03-20","close":30350.0},{"date":"2026-03-23","close":29150.0},{"date":"2026-03-24","close":29800.0},{"date":"2026-03-25","close":31500.0},{"date":"2026-03-26","close":31100.0},{"date":"2026-03-27","close":32300.0},{"date":"2026-03-30","close":31650.0},{"date":"2026-03-31","close":32050.0},{"date":"2026-04-01","close":33800.0},{"date":"2026-04-02","close":32250.0},{"date":"2026-04-03","close":33000.0},{"date":"2026-04-06","close":32900.0},{"date":"2026-04-07","close":32000.0},{"date":"2026-04-08","close":33400.0},{"date":"2026-04-09","close":33200.0},{"date":"2026-04-10","close":32850.0},{"date":"2026-04-13","close":32850.0},{"date":"2026-04-14","close":33750.0},{"date":"2026-04-15","close":33000.0},{"date":"2026-04-16","close":33700.0},{"date":"2026-04-17","close":33500.0},{"date":"2026-04-20","close":33750.0},{"date":"2026-04-21","close":34100.0},{"date":"2026-04-22","close":34550.0},{"date":"2026-04-23","close":34750.0},{"date":"2026-04-24","close":34750.0},{"date":"2026-04-27","close":34850.0},{"date":"2026-04-28","close":34800.0},{"date":"2026-04-29","close":34350.0},{"date":"2026-04-30","close":32550.0},{"date":"2026-05-04","close":33350.0},{"date":"2026-05-06","close":32900.0},{"date":"2026-05-07","close":31900.0},{"date":"2026-05-08","close":31150.0},{"date":"2026-05-11","close":31400.0},{"date":"2026-05-12","close":30150.0},{"date":"2026-05-13","close":29800.0},{"date":"2026-05-14","close":31000.0},{"date":"2026-05-15","close":30200.0},{"date":"2026-05-18","close":29400.0},{"date":"2026-05-19","close":29550.0},{"date":"2026-05-20","close":28550.0},{"date":"2026-05-21","close":28850.0},{"date":"2026-05-22","close":29500.0},{"date":"2026-05-26","close":29050.0},{"date":"2026-05-27","close":28200.0},{"date":"2026-05-28","close":28600.0},{"date":"2026-05-29","close":28500.0},{"date":"2026-06-01","close":29250.0},{"date":"2026-06-02","close":30450.0},{"date":"2026-06-04","close":30450.0},{"date":"2026-06-05","close":30550.0},{"date":"2026-06-08","close":30200.0},{"date":"2026-06-09","close":33300.0},{"date":"2026-06-10","close":31200.0},{"date":"2026-06-11","close":30750.0},{"date":"2026-06-12","close":32150.0},{"date":"2026-06-15","close":32300.0},{"date":"2026-06-16","close":32200.0},{"date":"2026-06-17","close":32150.0},{"date":"2026-06-18","close":30950.0},{"date":"2026-06-19","close":33300.0},{"date":"2026-06-22","close":32300.0},{"date":"2026-06-23","close":33250.0},{"date":"2026-06-24","close":33950.0},{"date":"2026-06-25","close":32800.0},{"date":"2026-06-26","close":31000.0},{"date":"2026-06-29","close":32800.0},{"date":"2026-06-30","close":32900.0},{"date":"2026-07-01","close":34850.0},{"date":"2026-07-02","close":34150.0},{"date":"2026-07-03","close":34950.0},{"date":"2026-07-06","close":34850.0},{"date":"2026-07-07","close":36250.0},{"date":"2026-07-08","close":36000.0},{"date":"2026-07-09","close":34850.0},{"date":"2026-07-10","close":35150.0},{"date":"2026-07-13","close":34150.0},{"date":"2026-07-14","close":32300.0},{"date":"2026-07-15","close":32600.0},{"date":"2026-07-16","close":32450.0},{"date":"2026-07-20","close":31550.0},{"date":"2026-07-21","close":31350.0},{"date":"2026-07-22","close":30000.0},{"date":"2026-07-23","close":30950.0},{"date":"2026-07-24","close":30650.0},{"date":"2026-07-27","close":30550.0},{"date":"2026-07-28","close":30100.0},{"date":"2026-07-29","close":29950.0},{"date":"2026-07-30","close":30850.0},{"date":"2026-07-31","close":31600.0},{"date":"2026-08-03","close":31050.0},{"date":"2026-08-04","close":32650.0},{"date":"2026-08-05","close":32300.0},{"date":"2026-08-06","close":32800.0},{"date":"2026-08-07","close":32750.0},{"date":"2026-08-10","close":32400.0},{"date":"2026-08-11","close":33650.0},{"date":"2026-08-12","close":31750.0},{"date":"2026-08-13","close":31000.0},{"date":"2026-08-14","close":31700.0},{"date":"2026-08-18","close":31700.0},{"date":"2026-08-19","close":31850.0},{"date":"2026-08-20","close":32850.0},{"date":"2026-08-21","close":31800.0},{"date":"2026-08-24","close":31800.0},{"date":"2026-08-25","close":32050.0},{"date":"2026-08-26","close":32900.0},{"date":"2026-08-27","close":32700.0},{"date":"2026-08-28","close":32900.0},{"date":"2026-08-31","close":32650.0},{"date":"2026-09-01","close":33050.0},{"date":"2026-09-02","close":32650.0},{"date":"2026-09-03","close":32000.0},{"date":"2026-09-04","close":31850.0},{"date":"2026-09-07","close":31550.0},{"date":"2026-09-08","close":31200.0},{"date":"2026-09-09","close":31250.0},{"date":"2026-09-10","close":31500.0},{"date":"2026-09-11","close":31400.0},{"date":"2026-09-14","close":32350.0},{"date":"2026-09-15","close":31950.0},{"date":"2026-09-16","close":31550.0},{"date":"2026-09-17","close":31450.0},{"date":"2026-09-18","close":31050.0},{"date":"2026-09-21","close":31000.0},{"date":"2026-09-22","close":30900.0},{"date":"2026-09-23","close":31300.0},{"date":"2026-09-28","close":31550.0},{"date":"2026-09-29","close":31400.0},{"date":"2026-09-30","close":30750.0},{"date":"2026-10-01","close":30950.0},{"date":"2026-10-02","close":31000.0},{"date":"2026-10-06","close":30900.0},{"date":"2026-10-07","close":31000.0},{"date":"2026-10-08","close":30550.0},{"date":"2026-10-12","close":30100.0},{"date":"2026-10-13","close":30000.0},{"date":"2026-10-14","close":30400.0},{"date":"2026-10-15","close":30000.0},{"date":"2026-10-16","close":31600.0},{"date":"2026-10-19","close":31400.0},{"date":"2026-10-20","close":30850.0},{"date":"2026-10-21","close":30850.0},{"date":"2026-10-22","close":30700.0},{"date":"2026-10-23","close":30450.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-13185.0,"foreign_net":5723.0,"institution_net":7462.0},{"date":"2026-10-21","retail_net":1470.0,"foreign_net":4084.0,"institution_net":-5554.0},{"date":"2026-10-20","retail_net":259.0,"foreign_net":9948.0,"institution_net":-10207.0},{"date":"2026-10-19","retail_net":-905.0,"foreign_net":-11.0,"institution_net":916.0},{"date":"2026-10-16","retail_net":-43615.0,"foreign_net":28481.0,"institution_net":15134.0},{"date":"2026-10-15","retail_net":-21204.0,"foreign_net":6792.0,"institution_net":14412.0},{"date":"2026-10-14","retail_net":-14599.0,"foreign_net":5040.0,"institution_net":9559.0},{"date":"2026-10-13","retail_net":-15656.0,"foreign_net":668.0,"institution_net":14988.0},{"date":"2026-10-12","retail_net":4191.0,"foreign_net":2140.0,"institution_net":-6331.0},{"date":"2026-10-08","retail_net":18066.0,"foreign_net":-24593.0,"institution_net":6527.0},{"date":"2026-10-07","retail_net":-12663.0,"foreign_net":1093.0,"institution_net":11570.0},{"date":"2026-10-06","retail_net":11475.0,"foreign_net":-8305.0,"institution_net":-3170.0},{"date":"2026-10-02","retail_net":-2017.0,"foreign_net":-9041.0,"institution_net":11058.0},{"date":"2026-10-01","retail_net":-1519.0,"foreign_net":3600.0,"institution_net":-2081.0},{"date":"2026-09-30","retail_net":14350.0,"foreign_net":-4806.0,"institution_net":-9544.0},{"date":"2026-09-29","retail_net":8497.0,"foreign_net":-2593.0,"institution_net":-5904.0},{"date":"2026-09-28","retail_net":821.0,"foreign_net":1686.0,"institution_net":-2507.0},{"date":"2026-09-23","retail_net":-9701.0,"foreign_net":59.0,"institution_net":9642.0},{"date":"2026-09-22","retail_net":24470.0,"foreign_net":-23782.0,"institution_net":-688.0},{"date":"2026-09-21","retail_net":16840.0,"foreign_net":-16304.0,"institution_net":-536.0},{"date":"2026-09-18","retail_net":24622.0,"foreign_net":-28696.0,"institution_net":4074.0},{"date":"2026-09-17","retail_net":6712.0,"foreign_net":-11138.0,"institution_net":4426.0},{"date":"2026-09-16","retail_net":5612.0,"foreign_net":-14318.0,"institution_net":8706.0},{"date":"2026-09-15","retail_net":-348.0,"foreign_net":7687.0,"institution_net":-7339.0},{"date":"2026-09-14","retail_net":-29449.0,"foreign_net":17040.0,"institution_net":12409.0},{"date":"2026-09-11","retail_net":318.0,"foreign_net":3571.0,"institution_net":-3889.0},{"date":"2026-09-10","retail_net":1601.0,"foreign_net":1397.0,"institution_net":-2998.0},{"date":"2026-09-09","retail_net":18624.0,"foreign_net":-19819.0,"institution_net":1195.0},{"date":"2026-09-08","retail_net":17172.0,"foreign_net":-17375.0,"institution_net":203.0},{"date":"2026-09-07","retail_net":2510.0,"foreign_net":-2394.0,"institution_net":-116.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-13185.0,"foreign_net":5723.0,"institution_net":7462.0},"d3":{"retail_net":-11456.0,"foreign_net":19755.0,"institution_net":-8299.0},"d7":{"retail_net":-91779.0,"foreign_net":60057.0,"institution_net":31722.0},"d14":{"retail_net":-89902.0,"foreign_net":25619.0,"institution_net":64283.0},"d30":{"retail_net":12749.0,"foreign_net":-84166.0,"institution_net":71417.0}},"analysis":"최근 5일 외국인 순매수 4.82만, 기관 순매수 7751.00. 30일 누적: 외국인 -8.42만, 기관 7.14만.","foreign_flow":48225.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":7751.0},"insider_trades":[],"price_analysis":{"current":30300.0,"low_30d":29000.0,"support":29430.0,"high_30d":33300.0,"change_1d":-1.3,"change_7d":-3.7,"change_30d":-3.0,"resistance":32870.0,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.1,"per":17.8,"quarter":"2025-Q2"},{"pbr":3.22,"per":12.52,"quarter":"2025-Q3"},{"pbr":2.23,"per":11.02,"quarter":"2026-Q1"},{"pbr":2.23,"per":10.4,"quarter":"2026-Q2"},{"pbr":1.81,"per":9.58,"quarter":"현재"}],"timeline":[{"close":48900.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":41050.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":32050.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":32900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.95,"pbr_5y_low":2.23,"per_5y_avg":12.94,"per_5y_low":10.4,"current_pbr":1.81,"current_per":9.58,"pbr_5y_high":4.1,"per_5y_high":17.8,"pbr_5y_median":2.73,"per_5y_median":11.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +17.8%"},"momentum":{"grade":"C","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 9.57x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"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":3.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":17.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.13,"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":64.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":65.5,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.1,"per":17.8,"close":48900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.22,"per":12.52,"close":41050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.23,"per":11.02,"close":32050.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.23,"per":10.4,"close":32900.0,"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":"9.6배"},{"label":"PBR","value":"1.8배"},{"label":"ROE","value":"4.2%"}],"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_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":711.55,"pbr":null,"per":null,"roa":0.03758776928217039,"roe":0.042469222363677415,"revenue":55723749282.0,"market_cap":null,"net_income":41735620721.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":1110351093402.0,"total_equity":982726275598.0,"profit_margin":0.7489736648872893,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28117514579.0,"operating_margin":0.5045876298937871},{"eps":644.45,"pbr":2.2,"per":10.59,"roa":0.03456492697103327,"roe":0.03955524590982646,"revenue":47300000000.0,"market_cap":2026500000000.0,"net_income":37800000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":1093483673166.0,"total_equity":955528968096.0,"profit_margin":0.7991543340380549,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21500000000.0,"operating_margin":0.45454545454545453},{"eps":931.36,"pbr":null,"per":null,"roa":0.05689231185299103,"roe":0.06439749136840636,"revenue":75499203231.0,"market_cap":null,"net_income":54628348440.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":960206162498.0,"total_equity":848299324697.0,"profit_margin":0.7235619198901636,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":49547619984.0,"operating_margin":0.6562667930733305},{"eps":874.73,"pbr":null,"per":null,"roa":0.05790719844423767,"roe":0.06468960156371702,"revenue":112382500954.0,"market_cap":null,"net_income":51306448265.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":886011577894.0,"total_equity":793117394833.0,"profit_margin":0.45653413858444536,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":68215269758.0,"operating_margin":0.606991917593306},{"eps":457.7,"pbr":null,"per":null,"roa":0.031992957847690254,"roe":0.03394196827278876,"revenue":42234606788.0,"market_cap":null,"net_income":26846163984.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":839127288943.0,"total_equity":790943052219.0,"profit_margin":0.6356437534450474,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":26251344145.0,"operating_margin":0.6215600461671332},{"eps":1014.92,"pbr":null,"per":null,"roa":0.07405715816907585,"roe":0.07787700787998016,"revenue":63489465890.0,"market_cap":null,"net_income":59529506892.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":803831909889.0,"total_equity":764404135605.0,"profit_margin":0.9376280940075805,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":46157167217.0,"operating_margin":0.7270051270705374},{"eps":400.37,"pbr":null,"per":null,"roa":0.03206870914478945,"roe":0.033250951938766427,"revenue":58017726621.0,"market_cap":null,"net_income":23483647246.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":732291628577.0,"total_equity":706254885251.0,"profit_margin":0.4047667603283838,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":35577193395.0,"operating_margin":0.6132124691373643}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2747.72,"per":17.8,"date":"2025-06","close":48900.0,"source":"reported"},{"eps":2747.72,"per":15.23,"date":"2025-07","close":41850.0,"source":"reported"},{"eps":2747.72,"per":15.16,"date":"2025-08","close":41650.0,"source":"reported"},{"eps":3278.71,"per":12.52,"date":"2025-09","close":41050.0,"source":"reported"},{"eps":3278.71,"per":11.71,"date":"2025-10","close":38400.0,"source":"reported"},{"eps":3278.71,"per":11.71,"date":"2025-11","close":38400.0,"source":"reported"},{"eps":3278.71,"per":10.83,"date":"2025-12","close":35500.0,"source":"reported"},{"eps":3278.71,"per":10.61,"date":"2026-01","close":34800.0,"source":"reported"},{"eps":3278.71,"per":9.87,"date":"2026-02","close":32350.0,"source":"reported"},{"eps":2908.24,"per":11.02,"date":"2026-03","close":32050.0,"source":"reported"},{"eps":2908.24,"per":11.19,"date":"2026-04","close":32550.0,"source":"reported"},{"eps":2908.24,"per":9.8,"date":"2026-05","close":28500.0,"source":"reported"},{"eps":3162.09,"per":10.4,"date":"2026-06","close":32900.0,"source":"reported"},{"eps":3162.09,"per":9.99,"date":"2026-07","close":31600.0,"source":"reported"},{"eps":3162.09,"per":10.33,"date":"2026-08","close":32650.0,"source":"reported"},{"eps":3162.09,"per":9.72,"date":"2026-09","close":30750.0,"source":"reported"},{"eps":3162.09,"per":9.63,"date":"2026-10","close":30450.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.62,"std":2.26,"count":17,"current":9.63,"lower_1sd":9.36,"upper_1sd":13.87},"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":"시프트업","phase":"above-fold","symbol_resolved":true}