{"status":"ok","report":{"price_analysis":{"current":63.39,"change_1d":-0.2,"change_7d":8.1,"change_30d":12.4,"high_30d":64.7472,"low_30d":51.31,"position_in_range":90.0,"support":52.65,"resistance":63.4},"summary":"Andersen Group Inc.(ANDG)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 8.21억. 현재가 $63.40, 전일 대비 -0.2%, 30일 +12.4%. ROE -32.1%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -32.1%로 적자 상태입니다. 시가총액 8.21억. 매출 9.13억, 영업이익 1.30억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":28.57,"roe":-32.09,"eps":-0.7,"revenue":913038000.0,"operating_income":129597000.0,"net_income":33483000.0,"market_cap":820989246,"profit_margin":3.67,"roa":-1.77,"operating_margin":14.19,"gross_margin":29.94,"debt_ratio":13.171424938004705,"total_assets":571487000.0,"total_equity":31454000.0,"total_debt":414294000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 71.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.95)가 시그널선(1.47)을 상회합니다(골든크로스). 현재가가 SMA20(57)과 SMA60(54) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 52~62 (현재 위치 110%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 71","rsi_14":71.26890203813281,"macd":1.9451708890397583,"macd_signal":1.4716174105995807,"sma_20":57.2845,"sma_60":53.72466666666667,"bb_upper":62.35013905149192,"bb_lower":52.21886094850808,"atr_14":2.036635714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 28.57x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"F","percentile":24,"summary":"매출 -9.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.6,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":-131.7,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -32.1%","metrics":[{"name":"ROE","value":-32.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 71","metrics":[{"name":"RSI (14)","value":71.3,"unit":"","percentile":71,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":12.4,"unit":"%","percentile":69,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":62,"summary":"유동비율 2.2x, 순차입금비율 7.6x","metrics":[{"name":"유동비율","value":2.19,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":7.59,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":22.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.15,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 28.57x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -9.6%"},"profitability":{"grade":"C","reason":"ROE -32.1%"},"momentum":{"grade":"C","reason":"RSI 71"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-32.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":29.07,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":13.17,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":8.87,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":29.94,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":14.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 71 과매수 구간","적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 13.2배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 71 과매수 구간","적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 13.2배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":28.57,"per_5y_high":37.82,"per_5y_low":37.82,"per_5y_avg":37.82,"per_percentile":null,"pbr_5y_high":8.2,"pbr_5y_low":6.48,"pbr_5y_avg":7.34,"pbr_percentile":100.0,"per_5y_median":37.82,"pbr_5y_median":7.34,"history":[{"quarter":"2026-Q1","per":null,"pbr":6.48},{"quarter":"2026-Q2","per":37.82,"pbr":8.2},{"quarter":"현재","per":null,"pbr":28.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q1","close":27.2,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":37.72,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"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},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PERSONAL SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":37.82,"eps":0.9974,"close":37.72,"source":"reported"},{"date":"2026-07","per":47.45,"eps":0.9974,"close":47.33,"source":"reported"},{"date":"2026-08","per":55.89,"eps":0.9974,"close":55.74,"source":"reported"},{"date":"2026-09","per":54.54,"eps":0.9974,"close":54.4,"source":"reported"},{"date":"2026-10","per":63.56,"eps":0.9974,"close":63.4,"source":"reported"}],"trailing_per_history_meta":{"avg":51.85,"std":8.68,"upper_1sd":60.53,"lower_1sd":43.17,"current":63.56,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"28.6배"},{"label":"ROE","value":"-32.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"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"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"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},"meta":{"generated_at":"2026-10-23T23:24:24.862929+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.32091307941756214,"dividend_yield":null,"eps":-0.7,"revenue":217658000.0,"operating_income":-8922000.0,"net_income":-10094000.0,"market_cap":null,"profit_margin":-0.046375506528590724,"operating_margin":-0.04099091234873058,"roa":-0.01766269398953957,"gross_margin":null,"total_equity":31454000.0,"total_assets":571487000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.017215542777487366,"dividend_yield":null,"eps":0.56,"revenue":240746000.0,"operating_income":28129000.0,"net_income":494000.0,"market_cap":433642000.0,"profit_margin":0.0020519551726716125,"operating_margin":0.11684098593538418,"roa":0.0008117389946924758,"gross_margin":0.29944838128151663,"total_equity":28695000.0,"total_assets":608570000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0674,"revenue":170346000.0,"operating_income":119869000.0,"net_income":7330000.0,"market_cap":null,"profit_margin":0.04303006821410541,"operating_margin":0.703679569816726,"roa":0.012970237463283435,"gross_margin":0.9274594061498362,"total_equity":-134731000.0,"total_assets":565140000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.07,"revenue":284288000.0,"operating_income":-9479000.0,"net_income":35753000.0,"market_cap":null,"profit_margin":0.12576331044574515,"operating_margin":-0.03334294799639802,"roa":0.06349620741893147,"gross_margin":0.1574670756416029,"total_equity":-4796000.0,"total_assets":563073000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.4839047950350641,"dividend_yield":null,"eps":-7.411013481168059,"revenue":175991000.0,"operating_income":-105167000.0,"net_income":-95983000.0,"market_cap":null,"profit_margin":-0.5453858435942747,"operating_margin":-0.5975703303009813,"roa":-0.23260598775694186,"gross_margin":-0.2914239932723832,"total_equity":198351000.0,"total_assets":412642000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":3.905060456784595,"revenue":208067000.0,"operating_income":52647000.0,"net_income":50576000.0,"market_cap":null,"profit_margin":0.24307554778028231,"operating_margin":0.25302907236611283,"roa":null,"gross_margin":0.42298394267231226,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04945248128652885,"dividend_yield":null,"eps":-0.7493398397084485,"revenue":142410000.0,"operating_income":-12866000.0,"net_income":-9705000.0,"market_cap":null,"profit_margin":-0.06814830419212134,"operating_margin":-0.09034477915876694,"roa":-0.02433703216099304,"gross_margin":0.14112772979425603,"total_equity":196249000.0,"total_assets":398775000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":7.537100236267894,"revenue":247618000.0,"operating_income":97639000.0,"net_income":97616000.0,"market_cap":null,"profit_margin":0.3942201293928551,"operating_margin":0.3943130144012148,"roa":null,"gross_margin":0.5198289300454733,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.4584832527757617,"revenue":158653000.0,"operating_income":4523000.0,"net_income":5938000.0,"market_cap":null,"profit_margin":0.037427593553226224,"operating_margin":0.028508758107315967,"roa":null,"gross_margin":0.27841893944646495,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":3.49826382475712,"revenue":182912000.0,"operating_income":40248000.0,"net_income":40952000.0,"market_cap":null,"profit_margin":0.2238890832750175,"operating_margin":0.2200402379286214,"roa":null,"gross_margin":0.3745079601119664,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05855840629190188,"dividend_yield":null,"eps":-0.8878920246758524,"revenue":128151999.0,"operating_income":-11881000.0,"net_income":-10394000.0,"market_cap":null,"profit_margin":-0.08110681129523388,"operating_margin":-0.09271021983824068,"roa":-0.02813135181511363,"gross_margin":0.16293932332651323,"total_equity":177498000.0,"total_assets":369481000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":6.64202005836504,"revenue":211080000.0,"operating_income":78214000.0,"net_income":77754000.0,"market_cap":null,"profit_margin":0.3683627060830017,"operating_margin":0.3705419746067842,"roa":null,"gross_margin":0.5036763312488156,"total_equity":null,"total_assets":null}],"current_price":63.39,"change_pct":-0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-12-17","close":23.5},{"date":"2025-12-18","close":25.4},{"date":"2025-12-19","close":24.42},{"date":"2025-12-22","close":26.41},{"date":"2025-12-23","close":24.59},{"date":"2025-12-24","close":25.46},{"date":"2025-12-26","close":25.36},{"date":"2025-12-29","close":24.69},{"date":"2025-12-30","close":25.64},{"date":"2025-12-31","close":25.93},{"date":"2026-01-02","close":24.38},{"date":"2026-01-05","close":24.02},{"date":"2026-01-06","close":23.98},{"date":"2026-01-07","close":23.52},{"date":"2026-01-08","close":24.25},{"date":"2026-01-09","close":24.29},{"date":"2026-01-12","close":23.94},{"date":"2026-01-13","close":23.0},{"date":"2026-01-14","close":23.6},{"date":"2026-01-15","close":22.83},{"date":"2026-01-16","close":23.34},{"date":"2026-01-20","close":22.16},{"date":"2026-01-21","close":22.88},{"date":"2026-01-22","close":23.0},{"date":"2026-01-23","close":23.07},{"date":"2026-01-26","close":22.75},{"date":"2026-01-27","close":23.56},{"date":"2026-01-28","close":23.24},{"date":"2026-01-29","close":21.4},{"date":"2026-01-30","close":22.45},{"date":"2026-02-02","close":22.41},{"date":"2026-02-03","close":20.5},{"date":"2026-02-04","close":21.04},{"date":"2026-02-05","close":20.17},{"date":"2026-02-06","close":21.42},{"date":"2026-02-09","close":21.01},{"date":"2026-02-10","close":20.38},{"date":"2026-02-11","close":18.34},{"date":"2026-02-12","close":19.27},{"date":"2026-02-13","close":20.71},{"date":"2026-02-17","close":21.63},{"date":"2026-02-18","close":22.4},{"date":"2026-02-19","close":21.82},{"date":"2026-02-20","close":21.77},{"date":"2026-02-23","close":20.29},{"date":"2026-02-24","close":20.78},{"date":"2026-02-25","close":21.69},{"date":"2026-02-26","close":22.82},{"date":"2026-02-27","close":23.15},{"date":"2026-03-02","close":24.2},{"date":"2026-03-03","close":24.42},{"date":"2026-03-04","close":24.52},{"date":"2026-03-05","close":24.3},{"date":"2026-03-06","close":23.79},{"date":"2026-03-09","close":23.94},{"date":"2026-03-10","close":23.81},{"date":"2026-03-11","close":23.38},{"date":"2026-03-12","close":24.53},{"date":"2026-03-13","close":22.84},{"date":"2026-03-16","close":23.36},{"date":"2026-03-17","close":24.89},{"date":"2026-03-18","close":28.27},{"date":"2026-03-19","close":28.58},{"date":"2026-03-20","close":27.9},{"date":"2026-03-23","close":27.57},{"date":"2026-03-24","close":26.67},{"date":"2026-03-25","close":26.07},{"date":"2026-03-26","close":26.04},{"date":"2026-03-27","close":25.41},{"date":"2026-03-30","close":25.76},{"date":"2026-03-31","close":27.2},{"date":"2026-04-01","close":29.2},{"date":"2026-04-02","close":29.67},{"date":"2026-04-06","close":29.17},{"date":"2026-04-07","close":28.65},{"date":"2026-04-08","close":28.84},{"date":"2026-04-09","close":27.99},{"date":"2026-04-10","close":28.25},{"date":"2026-04-13","close":29.19},{"date":"2026-04-14","close":31.25},{"date":"2026-04-15","close":33.07},{"date":"2026-04-16","close":33.24},{"date":"2026-04-17","close":33.52},{"date":"2026-04-20","close":33.71},{"date":"2026-04-21","close":34.85},{"date":"2026-04-22","close":35.96},{"date":"2026-04-23","close":35.54},{"date":"2026-04-24","close":35.96},{"date":"2026-04-27","close":33.87},{"date":"2026-04-28","close":35.59},{"date":"2026-04-29","close":33.92},{"date":"2026-04-30","close":35.38},{"date":"2026-05-01","close":34.24},{"date":"2026-05-04","close":34.28},{"date":"2026-05-05","close":34.82},{"date":"2026-05-06","close":35.18},{"date":"2026-05-07","close":35.98},{"date":"2026-05-08","close":36.51},{"date":"2026-05-11","close":36.65},{"date":"2026-05-12","close":36.38},{"date":"2026-05-13","close":35.5},{"date":"2026-05-14","close":34.98},{"date":"2026-05-15","close":35.1},{"date":"2026-05-18","close":37.3},{"date":"2026-05-19","close":34.94},{"date":"2026-05-20","close":37.51},{"date":"2026-05-21","close":38.13},{"date":"2026-05-22","close":38.52},{"date":"2026-05-26","close":38.31},{"date":"2026-05-27","close":37.44},{"date":"2026-05-28","close":38.31},{"date":"2026-05-29","close":37.0},{"date":"2026-06-01","close":38.69},{"date":"2026-06-02","close":37.66},{"date":"2026-06-03","close":36.87},{"date":"2026-06-04","close":40.06},{"date":"2026-06-05","close":38.38},{"date":"2026-06-08","close":36.08},{"date":"2026-06-09","close":36.5},{"date":"2026-06-10","close":36.87},{"date":"2026-06-11","close":35.01},{"date":"2026-06-12","close":37.78},{"date":"2026-06-15","close":37.42},{"date":"2026-06-16","close":37.5},{"date":"2026-06-17","close":38.37},{"date":"2026-06-18","close":37.17},{"date":"2026-06-22","close":35.93},{"date":"2026-06-23","close":37.47},{"date":"2026-06-24","close":36.74},{"date":"2026-06-25","close":35.79},{"date":"2026-06-26","close":36.91},{"date":"2026-06-29","close":37.93},{"date":"2026-06-30","close":37.72},{"date":"2026-07-01","close":36.88},{"date":"2026-07-02","close":36.36},{"date":"2026-07-06","close":37.91},{"date":"2026-07-07","close":40.51},{"date":"2026-07-08","close":39.4},{"date":"2026-07-09","close":43.46},{"date":"2026-07-10","close":42.93},{"date":"2026-07-13","close":41.97},{"date":"2026-07-14","close":42.91},{"date":"2026-07-15","close":42.22},{"date":"2026-07-16","close":42.81},{"date":"2026-07-17","close":44.45},{"date":"2026-07-20","close":42.58},{"date":"2026-07-21","close":42.8},{"date":"2026-07-22","close":41.42},{"date":"2026-07-23","close":43.37},{"date":"2026-07-24","close":42.82},{"date":"2026-07-27","close":46.94},{"date":"2026-07-28","close":46.55},{"date":"2026-07-29","close":46.12},{"date":"2026-07-30","close":46.08},{"date":"2026-07-31","close":47.33},{"date":"2026-08-03","close":47.68},{"date":"2026-08-04","close":48.59},{"date":"2026-08-05","close":49.75},{"date":"2026-08-06","close":49.0},{"date":"2026-08-07","close":49.68},{"date":"2026-08-10","close":49.12},{"date":"2026-08-11","close":48.47},{"date":"2026-08-12","close":50.0},{"date":"2026-08-13","close":48.3},{"date":"2026-08-14","close":48.89},{"date":"2026-08-17","close":49.0},{"date":"2026-08-18","close":45.75},{"date":"2026-08-19","close":45.02},{"date":"2026-08-20","close":50.32},{"date":"2026-08-21","close":50.16},{"date":"2026-08-24","close":49.99},{"date":"2026-08-25","close":52.21},{"date":"2026-08-26","close":53.13},{"date":"2026-08-27","close":56.56},{"date":"2026-08-28","close":55.72},{"date":"2026-08-31","close":55.74},{"date":"2026-09-01","close":55.72},{"date":"2026-09-02","close":56.12},{"date":"2026-09-03","close":57.45},{"date":"2026-09-04","close":56.26},{"date":"2026-09-08","close":53.85},{"date":"2026-09-09","close":54.49},{"date":"2026-09-10","close":53.19},{"date":"2026-09-11","close":53.65},{"date":"2026-09-14","close":56.4},{"date":"2026-09-15","close":54.21},{"date":"2026-09-16","close":55.01},{"date":"2026-09-17","close":54.82},{"date":"2026-09-18","close":54.99},{"date":"2026-09-21","close":54.65},{"date":"2026-09-22","close":53.17},{"date":"2026-09-23","close":53.95},{"date":"2026-09-24","close":53.37},{"date":"2026-09-25","close":52.96},{"date":"2026-09-28","close":52.78},{"date":"2026-09-29","close":55.47},{"date":"2026-09-30","close":54.4},{"date":"2026-10-01","close":57.36},{"date":"2026-10-02","close":57.14},{"date":"2026-10-05","close":56.0},{"date":"2026-10-06","close":57.12},{"date":"2026-10-07","close":55.34},{"date":"2026-10-08","close":56.24},{"date":"2026-10-09","close":56.82},{"date":"2026-10-12","close":57.66},{"date":"2026-10-13","close":58.06},{"date":"2026-10-14","close":57.29},{"date":"2026-10-15","close":58.95},{"date":"2026-10-16","close":58.27},{"date":"2026-10-19","close":58.65},{"date":"2026-10-20","close":60.65},{"date":"2026-10-21","close":60.92},{"date":"2026-10-22","close":63.54},{"date":"2026-10-23","close":63.395}],"chart_data":[{"date":"2025-12-17","open":21.0,"high":24.48,"low":20.0,"close":23.5,"volume":7670220},{"date":"2025-12-18","open":22.56,"high":26.99,"low":22.08,"close":25.4,"volume":1022488},{"date":"2025-12-19","open":27.17,"high":27.51,"low":23.25,"close":24.42,"volume":330708},{"date":"2025-12-22","open":24.51,"high":26.62,"low":24.12,"close":26.41,"volume":251199},{"date":"2025-12-23","open":26.01,"high":26.57,"low":24.54,"close":24.59,"volume":247949},{"date":"2025-12-24","open":24.9,"high":25.65,"low":24.5,"close":25.46,"volume":51004},{"date":"2025-12-26","open":25.43,"high":25.7,"low":24.0,"close":25.36,"volume":326363},{"date":"2025-12-29","open":25.01,"high":25.78,"low":24.08,"close":24.69,"volume":525817},{"date":"2025-12-30","open":24.55,"high":26.19,"low":24.17,"close":25.64,"volume":562375},{"date":"2025-12-31","open":25.67,"high":26.85,"low":25.02,"close":25.93,"volume":607274},{"date":"2026-01-02","open":25.82,"high":26.25,"low":24.14,"close":24.38,"volume":760601},{"date":"2026-01-05","open":24.46,"high":24.68,"low":23.3,"close":24.02,"volume":642293},{"date":"2026-01-06","open":23.8,"high":24.44,"low":23.39,"close":23.98,"volume":639476},{"date":"2026-01-07","open":23.66,"high":23.96,"low":23.0,"close":23.52,"volume":452606,"rsi_14":50.08},{"date":"2026-01-08","open":23.35,"high":24.34,"low":23.03,"close":24.25,"volume":413131,"rsi_14":52.95},{"date":"2026-01-09","open":23.8,"high":24.52,"low":23.31,"close":24.29,"volume":297803,"rsi_14":44.88},{"date":"2026-01-12","open":23.54,"high":24.93,"low":22.81,"close":23.94,"volume":588576,"rsi_14":47.65},{"date":"2026-01-13","open":23.96,"high":24.45,"low":22.95,"close":23.0,"volume":168000,"rsi_14":31.41},{"date":"2026-01-14","open":23.35,"high":23.98,"low":22.17,"close":23.6,"volume":321371,"rsi_14":43.77},{"date":"2026-01-15","open":24.04,"high":24.18,"low":22.43,"close":22.83,"volume":330517,"rsi_14":33.25,"sma_20":24.46},{"date":"2026-01-16","open":23.17,"high":24.4,"low":22.66,"close":23.34,"volume":297704,"rsi_14":37.77,"sma_20":24.45},{"date":"2026-01-20","open":23.4,"high":23.4,"low":21.26,"close":22.16,"volume":183344,"rsi_14":35.58,"sma_20":24.29},{"date":"2026-01-21","open":22.2,"high":23.73,"low":21.79,"close":22.88,"volume":231524,"rsi_14":33.84,"sma_20":24.21},{"date":"2026-01-22","open":23.24,"high":24.01,"low":22.85,"close":23.0,"volume":185714,"rsi_14":32.5,"sma_20":24.04},{"date":"2026-01-23","open":23.02,"high":23.79,"low":22.88,"close":23.07,"volume":102156,"rsi_14":40.49,"sma_20":23.97},{"date":"2026-01-26","open":23.25,"high":23.41,"low":22.41,"close":22.75,"volume":90084,"rsi_14":40.73,"sma_20":23.83},{"date":"2026-01-27","open":22.67,"high":24.25,"low":22.54,"close":23.56,"volume":250923,"rsi_14":47.24,"sma_20":23.74},{"date":"2026-01-28","open":23.68,"high":24.25,"low":23.02,"close":23.24,"volume":305085,"rsi_14":48.13,"sma_20":23.67},{"date":"2026-01-29","open":23.2,"high":23.26,"low":21.3,"close":21.4,"volume":245431,"rsi_14":33.41,"sma_20":23.46},{"date":"2026-01-30","open":21.3,"high":23.0,"low":21.3,"close":22.45,"volume":226311,"rsi_14":40.42,"sma_20":23.28},{"date":"2026-02-02","open":22.2,"high":22.62,"low":21.38,"close":22.41,"volume":303506,"rsi_14":41.77,"sma_20":23.18},{"date":"2026-02-03","open":22.36,"high":22.66,"low":19.58,"close":20.5,"volume":773187,"rsi_14":37.82,"sma_20":23.01},{"date":"2026-02-04","open":20.5,"high":21.59,"low":19.41,"close":21.04,"volume":480192,"rsi_14":37.45,"sma_20":22.86},{"date":"2026-02-05","open":21.0,"high":21.62,"low":20.1,"close":20.17,"volume":295218,"rsi_14":37.09,"sma_20":22.69},{"date":"2026-02-06","open":20.31,"high":22.0,"low":20.31,"close":21.42,"volume":89464,"rsi_14":41.3,"sma_20":22.55},{"date":"2026-02-09","open":21.24,"high":21.66,"low":20.0,"close":21.01,"volume":254157,"rsi_14":44.4,"sma_20":22.39},{"date":"2026-02-10","open":21.67,"high":21.71,"low":20.07,"close":20.38,"volume":433982,"rsi_14":38.13,"sma_20":22.22},{"date":"2026-02-11","open":20.89,"high":20.92,"low":18.2,"close":18.34,"volume":645339,"rsi_14":30.54,"sma_20":21.98},{"date":"2026-02-12","open":18.28,"high":19.67,"low":18.14,"close":19.27,"volume":693809,"rsi_14":35.52,"sma_20":21.76},{"date":"2026-02-13","open":19.39,"high":21.29,"low":19.36,"close":20.71,"volume":278191,"rsi_14":42.84,"sma_20":21.66},{"date":"2026-02-17","open":21.03,"high":21.74,"low":20.42,"close":21.63,"volume":224504,"rsi_14":43.16,"sma_20":21.57},{"date":"2026-02-18","open":21.58,"high":22.54,"low":21.31,"close":22.4,"volume":119971,"rsi_14":47.16,"sma_20":21.58},{"date":"2026-02-19","open":22.11,"high":22.75,"low":21.72,"close":21.82,"volume":236017,"rsi_14":51.55,"sma_20":21.53},{"date":"2026-02-20","open":21.49,"high":22.64,"low":21.49,"close":21.77,"volume":93526,"rsi_14":47.29,"sma_20":21.47},{"date":"2026-02-23","open":21.67,"high":22.21,"low":19.72,"close":20.29,"volume":409399,"rsi_14":42.42,"sma_20":21.33},{"date":"2026-02-24","open":20.52,"high":20.87,"low":19.75,"close":20.78,"volume":96633,"rsi_14":51.37,"sma_20":21.23},{"date":"2026-02-25","open":21.08,"high":21.81,"low":20.39,"close":21.69,"volume":108739,"rsi_14":52.53,"sma_20":21.14},{"date":"2026-02-26","open":21.75,"high":22.85,"low":21.18,"close":22.82,"volume":153186,"rsi_14":60.02,"sma_20":21.12},{"date":"2026-02-27","open":22.58,"high":23.79,"low":22.16,"close":23.15,"volume":184908,"rsi_14":57.05,"sma_20":21.21},{"date":"2026-03-02","open":22.85,"high":24.9,"low":22.7,"close":24.2,"volume":140879,"rsi_14":61.97,"sma_20":21.29},{"date":"2026-03-03","open":23.61,"high":24.54,"low":22.62,"close":24.42,"volume":114501,"rsi_14":65.99,"sma_20":21.39},{"date":"2026-03-04","open":24.79,"high":24.79,"low":23.95,"close":24.52,"volume":99913,"rsi_14":78.47,"sma_20":21.59},{"date":"2026-03-05","open":24.6,"high":25.07,"low":24.13,"close":24.3,"volume":83425,"rsi_14":76.39,"sma_20":21.76},{"date":"2026-03-06","open":24.23,"high":25.18,"low":23.36,"close":23.79,"volume":210638,"rsi_14":67.13,"sma_20":21.94},{"date":"2026-03-09","open":23.24,"high":24.41,"low":22.02,"close":23.94,"volume":155308,"rsi_14":63.92,"sma_20":22.06},{"date":"2026-03-10","open":23.79,"high":24.0,"low":22.89,"close":23.81,"volume":251131,"rsi_14":59.69,"sma_20":22.2},{"date":"2026-03-11","open":24.08,"high":24.31,"low":22.94,"close":23.38,"volume":79520,"rsi_14":59.77,"sma_20":22.34},{"date":"2026-03-12","open":23.38,"high":24.56,"low":22.99,"close":24.53,"volume":202022,"rsi_14":66.38,"sma_20":22.66},{"date":"2026-03-13","open":24.68,"high":24.78,"low":22.01,"close":22.84,"volume":556754,"rsi_14":64.1,"sma_20":22.84},{"date":"2026-03-16","open":22.85,"high":23.83,"low":22.81,"close":23.36,"volume":178528,"rsi_14":63.96,"sma_20":22.97,"sma_60":23.03},{"date":"2026-03-17","open":23.65,"high":25.02,"low":23.65,"close":24.89,"volume":318200,"rsi_14":66.49,"sma_20":23.14,"sma_60":23.05},{"date":"2026-03-18","open":26.22,"high":30.19,"low":25.12,"close":28.27,"volume":1358338,"rsi_14":72.85,"sma_20":23.43,"sma_60":23.1},{"date":"2026-03-19","open":28.27,"high":30.22,"low":27.55,"close":28.58,"volume":599262,"rsi_14":72.78,"sma_20":23.77,"sma_60":23.17},{"date":"2026-03-20","open":28.75,"high":29.36,"low":27.28,"close":27.9,"volume":1031956,"rsi_14":66.4,"sma_20":24.07,"sma_60":23.19},{"date":"2026-03-23","open":28.69,"high":28.69,"low":25.69,"close":27.57,"volume":481583,"rsi_14":63.03,"sma_20":24.44,"sma_60":23.24},{"date":"2026-03-24","open":27.54,"high":27.98,"low":25.76,"close":26.67,"volume":270942,"rsi_14":59.42,"sma_20":24.73,"sma_60":23.26},{"date":"2026-03-25","open":27.25,"high":28.01,"low":26.01,"close":26.07,"volume":381339,"rsi_14":56.41,"sma_20":24.95,"sma_60":23.28},{"date":"2026-03-26","open":26.01,"high":26.77,"low":25.25,"close":26.04,"volume":391571,"rsi_14":59.27,"sma_20":25.11,"sma_60":23.3},{"date":"2026-03-27","open":25.93,"high":26.4,"low":25.0,"close":25.41,"volume":295997,"rsi_14":56.04,"sma_20":25.22,"sma_60":23.3},{"date":"2026-03-30","open":25.51,"high":26.21,"low":25.37,"close":25.76,"volume":348239,"rsi_14":57.4,"sma_20":25.31,"sma_60":23.29},{"date":"2026-03-31","open":26.1,"high":27.69,"low":26.1,"close":27.2,"volume":726741,"rsi_14":64.19,"sma_20":25.44,"sma_60":23.34},{"date":"2026-04-01","open":27.26,"high":29.67,"low":26.9,"close":29.2,"volume":1084144,"rsi_14":65.77,"sma_20":25.68,"sma_60":23.43},{"date":"2026-04-02","open":28.84,"high":29.69,"low":28.09,"close":29.67,"volume":197771,"rsi_14":75.93,"sma_20":25.94,"sma_60":23.52},{"date":"2026-04-06","open":29.54,"high":30.12,"low":29.13,"close":29.17,"volume":199033,"rsi_14":72.09,"sma_20":26.21,"sma_60":23.61},{"date":"2026-04-07","open":29.2,"high":29.2,"low":28.13,"close":28.65,"volume":142227,"rsi_14":65.49,"sma_20":26.45,"sma_60":23.69},{"date":"2026-04-08","open":29.07,"high":29.81,"low":28.3,"close":28.84,"volume":276770,"rsi_14":53.18,"sma_20":26.7,"sma_60":23.76},{"date":"2026-04-09","open":28.69,"high":29.23,"low":27.2,"close":27.99,"volume":161874,"rsi_14":46.89,"sma_20":26.94,"sma_60":23.83},{"date":"2026-04-10","open":28.0,"high":28.64,"low":27.01,"close":28.25,"volume":177932,"rsi_14":51.93,"sma_20":27.12,"sma_60":23.92},{"date":"2026-04-13","open":28.66,"high":30.27,"low":28.26,"close":29.19,"volume":225089,"rsi_14":58.37,"sma_20":27.43,"sma_60":24.01},{"date":"2026-04-14","open":29.17,"high":31.5,"low":28.91,"close":31.25,"volume":323424,"rsi_14":71.13,"sma_20":27.83,"sma_60":24.15},{"date":"2026-04-15","open":31.48,"high":34.23,"low":31.39,"close":33.07,"volume":510931,"rsi_14":79.02,"sma_20":28.24,"sma_60":24.31},{"date":"2026-04-16","open":33.12,"high":34.66,"low":32.63,"close":33.24,"volume":226044,"rsi_14":79.51,"sma_20":28.49,"sma_60":24.5},{"date":"2026-04-17","open":33.25,"high":34.75,"low":33.2,"close":33.52,"volume":338265,"rsi_14":84.22,"sma_20":28.73,"sma_60":24.68},{"date":"2026-04-20","open":33.45,"high":34.25,"low":33.13,"close":33.71,"volume":222406,"rsi_14":84.0,"sma_20":29.02,"sma_60":24.85},{"date":"2026-04-21","open":34.05,"high":34.85,"low":33.71,"close":34.85,"volume":227148,"rsi_14":83.58,"sma_20":29.39,"sma_60":25.05},{"date":"2026-04-22","open":35.35,"high":36.5,"low":34.9,"close":35.96,"volume":221682,"rsi_14":82.19,"sma_20":29.85,"sma_60":25.27},{"date":"2026-04-23","open":36.22,"high":36.22,"low":33.94,"close":35.54,"volume":340357,"rsi_14":78.09,"sma_20":30.33,"sma_60":25.47},{"date":"2026-04-24","open":35.59,"high":36.7,"low":34.94,"close":35.96,"volume":239645,"rsi_14":82.74,"sma_20":30.82,"sma_60":25.68},{"date":"2026-04-27","open":35.55,"high":35.98,"low":33.36,"close":33.87,"volume":137086,"rsi_14":71.86,"sma_20":31.24,"sma_60":25.89},{"date":"2026-04-28","open":33.97,"high":35.92,"low":33.78,"close":35.59,"volume":257653,"rsi_14":75.06,"sma_20":31.74,"sma_60":26.11},{"date":"2026-04-29","open":35.25,"high":35.99,"low":33.61,"close":33.92,"volume":137081,"rsi_14":70.75,"sma_20":32.07,"sma_60":26.3},{"date":"2026-04-30","open":34.16,"high":36.09,"low":33.3,"close":35.38,"volume":224895,"rsi_14":73.01,"sma_20":32.38,"sma_60":26.55},{"date":"2026-05-01","open":35.8,"high":36.3,"low":33.69,"close":34.24,"volume":185068,"rsi_14":66.09,"sma_20":32.61,"sma_60":26.77},{"date":"2026-05-04","open":34.3,"high":35.79,"low":33.79,"close":34.28,"volume":176278,"rsi_14":61.08,"sma_20":32.86,"sma_60":27.0},{"date":"2026-05-05","open":34.54,"high":35.19,"low":33.67,"close":34.82,"volume":138631,"rsi_14":57.06,"sma_20":33.17,"sma_60":27.23},{"date":"2026-05-06","open":34.95,"high":35.98,"low":33.49,"close":35.18,"volume":204192,"rsi_14":57.71,"sma_20":33.49,"sma_60":27.46},{"date":"2026-05-07","open":35.22,"high":36.62,"low":34.55,"close":35.98,"volume":161925,"rsi_14":59.39,"sma_20":33.89,"sma_60":27.72},{"date":"2026-05-08","open":35.84,"high":36.62,"low":34.83,"close":36.51,"volume":171297,"rsi_14":60.42,"sma_20":34.3,"sma_60":28.03},{"date":"2026-05-11","open":36.63,"high":37.07,"low":35.72,"close":36.65,"volume":207139,"rsi_14":57.23,"sma_20":34.68,"sma_60":28.32},{"date":"2026-05-12","open":36.65,"high":37.75,"low":35.35,"close":36.38,"volume":516593,"rsi_14":51.81,"sma_20":34.93,"sma_60":28.58},{"date":"2026-05-13","open":36.74,"high":39.54,"low":34.32,"close":35.5,"volume":405416,"rsi_14":49.83,"sma_20":35.05,"sma_60":28.81},{"date":"2026-05-14","open":37.52,"high":37.52,"low":34.1,"close":34.98,"volume":337339,"rsi_14":45.97,"sma_20":35.14,"sma_60":29.02},{"date":"2026-05-15","open":35.21,"high":36.17,"low":34.26,"close":35.1,"volume":221047,"rsi_14":56.04,"sma_20":35.22,"sma_60":29.24},{"date":"2026-05-18","open":35.37,"high":37.46,"low":35.23,"close":37.3,"volume":331109,"rsi_14":58.01,"sma_20":35.4,"sma_60":29.5},{"date":"2026-05-19","open":37.22,"high":37.39,"low":34.92,"close":34.94,"volume":172739,"rsi_14":54.49,"sma_20":35.4,"sma_60":29.74},{"date":"2026-05-20","open":35.06,"high":37.87,"low":34.67,"close":37.51,"volume":120858,"rsi_14":58.54,"sma_20":35.48,"sma_60":30.02},{"date":"2026-05-21","open":37.48,"high":38.55,"low":36.65,"close":38.13,"volume":146767,"rsi_14":66.28,"sma_20":35.61,"sma_60":30.29},{"date":"2026-05-22","open":37.75,"high":40.11,"low":37.48,"close":38.52,"volume":190292,"rsi_14":67.24,"sma_20":35.74,"sma_60":30.56},{"date":"2026-05-26","open":39.93,"high":39.97,"low":38.31,"close":38.31,"volume":188157,"rsi_14":64.58,"sma_20":35.96,"sma_60":30.81},{"date":"2026-05-27","open":38.74,"high":39.23,"low":37.31,"close":37.44,"volume":178699,"rsi_14":59.05,"sma_20":36.05,"sma_60":31.03},{"date":"2026-05-28","open":37.19,"high":39.37,"low":36.62,"close":38.31,"volume":370670,"rsi_14":59.28,"sma_20":36.27,"sma_60":31.26},{"date":"2026-05-29","open":38.34,"high":38.83,"low":36.7,"close":37.0,"volume":202466,"rsi_14":51.84,"sma_20":36.35,"sma_60":31.47},{"date":"2026-06-01","open":37.0,"high":39.0,"low":36.64,"close":38.69,"volume":348738,"rsi_14":56.85,"sma_20":36.58,"sma_60":31.71},{"date":"2026-06-02","open":38.21,"high":39.99,"low":37.6,"close":37.66,"volume":323999,"rsi_14":54.09,"sma_20":36.75,"sma_60":31.94},{"date":"2026-06-03","open":37.0,"high":37.71,"low":35.53,"close":36.87,"volume":205557,"rsi_14":54.41,"sma_20":36.85,"sma_60":32.16},{"date":"2026-06-04","open":37.07,"high":40.23,"low":36.68,"close":40.06,"volume":232724,"rsi_14":63.94,"sma_20":37.09,"sma_60":32.43},{"date":"2026-06-05","open":39.47,"high":40.23,"low":38.38,"close":38.38,"volume":324526,"rsi_14":58.29,"sma_20":37.21,"sma_60":32.68},{"date":"2026-06-08","open":38.42,"high":38.5,"low":35.75,"close":36.08,"volume":391888,"rsi_14":46.93,"sma_20":37.19,"sma_60":32.87},{"date":"2026-06-09","open":36.25,"high":37.97,"low":36.25,"close":36.5,"volume":247800,"rsi_14":54.35,"sma_20":37.18,"sma_60":33.1},{"date":"2026-06-10","open":36.01,"high":37.5,"low":35.23,"close":36.87,"volume":383200,"rsi_14":47.97,"sma_20":37.21,"sma_60":33.32,"sma_120":28.18},{"date":"2026-06-11","open":36.87,"high":38.21,"low":34.93,"close":35.01,"volume":337424,"rsi_14":40.81,"sma_20":37.18,"sma_60":33.49,"sma_120":28.27},{"date":"2026-06-12","open":35.69,"high":38.05,"low":35.04,"close":37.78,"volume":382933,"rsi_14":48.09,"sma_20":37.32,"sma_60":33.65,"sma_120":28.38},{"date":"2026-06-15","open":38.16,"high":39.54,"low":37.11,"close":37.42,"volume":233354,"rsi_14":47.72,"sma_20":37.44,"sma_60":33.8,"sma_120":28.48},{"date":"2026-06-16","open":37.87,"high":38.4,"low":36.78,"close":37.5,"volume":236129,"rsi_14":50.16,"sma_20":37.45,"sma_60":33.96,"sma_120":28.58},{"date":"2026-06-17","open":37.53,"high":39.71,"low":37.53,"close":38.37,"volume":184944,"rsi_14":50.16,"sma_20":37.62,"sma_60":34.14,"sma_120":28.69},{"date":"2026-06-18","open":38.01,"high":38.3,"low":36.35,"close":37.17,"volume":370631,"rsi_14":50.46,"sma_20":37.6,"sma_60":34.31,"sma_120":28.79},{"date":"2026-06-22","open":36.65,"high":36.77,"low":35.28,"close":35.93,"volume":285995,"rsi_14":42.4,"sma_20":37.49,"sma_60":34.48,"sma_120":28.88},{"date":"2026-06-23","open":35.97,"high":37.58,"low":34.93,"close":37.47,"volume":142451,"rsi_14":49.49,"sma_20":37.44,"sma_60":34.67,"sma_120":28.98},{"date":"2026-06-24","open":37.66,"high":37.93,"low":35.71,"close":36.74,"volume":249114,"rsi_14":49.65,"sma_20":37.36,"sma_60":34.86,"sma_120":29.08},{"date":"2026-06-25","open":36.76,"high":37.79,"low":35.73,"close":35.79,"volume":606276,"rsi_14":36.96,"sma_20":37.28,"sma_60":35.02,"sma_120":29.16},{"date":"2026-06-26","open":35.22,"high":36.97,"low":34.31,"close":36.91,"volume":441123,"rsi_14":45.35,"sma_20":37.21,"sma_60":35.18,"sma_120":29.26},{"date":"2026-06-29","open":37.31,"high":38.21,"low":36.67,"close":37.93,"volume":859882,"rsi_14":56.37,"sma_20":37.26,"sma_60":35.33,"sma_120":29.38},{"date":"2026-06-30","open":36.9,"high":37.88,"low":35.51,"close":37.72,"volume":943672,"rsi_14":54.26,"sma_20":37.21,"sma_60":35.46,"sma_120":29.49},{"date":"2026-07-01","open":38.12,"high":39.5,"low":36.35,"close":36.88,"volume":940338,"rsi_14":50.03,"sma_20":37.17,"sma_60":35.59,"sma_120":29.6},{"date":"2026-07-02","open":37.21,"high":38.55,"low":35.91,"close":36.36,"volume":571662,"rsi_14":55.02,"sma_20":37.14,"sma_60":35.72,"sma_120":29.7},{"date":"2026-07-06","open":36.49,"high":38.17,"low":36.15,"close":37.91,"volume":257530,"rsi_14":50.53,"sma_20":37.04,"sma_60":35.87,"sma_120":29.82},{"date":"2026-07-07","open":38.48,"high":41.43,"low":37.26,"close":40.51,"volume":685148,"rsi_14":60.68,"sma_20":37.14,"sma_60":36.08,"sma_120":29.96},{"date":"2026-07-08","open":40.36,"high":41.48,"low":38.53,"close":39.4,"volume":193979,"rsi_14":56.13,"sma_20":37.31,"sma_60":36.27,"sma_120":30.09},{"date":"2026-07-09","open":39.64,"high":43.55,"low":38.83,"close":43.46,"volume":481344,"rsi_14":63.62,"sma_20":37.66,"sma_60":36.51,"sma_120":30.26},{"date":"2026-07-10","open":43.28,"high":44.31,"low":41.0,"close":42.93,"volume":462085,"rsi_14":65.98,"sma_20":37.96,"sma_60":36.7,"sma_120":30.43},{"date":"2026-07-13","open":42.26,"high":43.31,"low":41.55,"close":41.97,"volume":184777,"rsi_14":67.02,"sma_20":38.31,"sma_60":36.85,"sma_120":30.58},{"date":"2026-07-14","open":42.13,"high":43.82,"low":41.85,"close":42.91,"volume":163748,"rsi_14":65.87,"sma_20":38.56,"sma_60":37.01,"sma_120":30.75},{"date":"2026-07-15","open":42.9,"high":43.69,"low":42.02,"close":42.22,"volume":183913,"rsi_14":66.02,"sma_20":38.8,"sma_60":37.15,"sma_120":30.92},{"date":"2026-07-16","open":42.5,"high":43.31,"low":42.3,"close":42.81,"volume":123815,"rsi_14":70.97,"sma_20":39.07,"sma_60":37.31,"sma_120":31.08},{"date":"2026-07-17","open":43.14,"high":45.0,"low":42.5,"close":44.45,"volume":598377,"rsi_14":71.84,"sma_20":39.37,"sma_60":37.47,"sma_120":31.26},{"date":"2026-07-20","open":44.52,"high":44.85,"low":41.96,"close":42.58,"volume":266181,"rsi_14":62.84,"sma_20":39.64,"sma_60":37.58,"sma_120":31.42},{"date":"2026-07-21","open":42.13,"high":43.67,"low":42.1,"close":42.8,"volume":176873,"rsi_14":64.02,"sma_20":39.99,"sma_60":37.7,"sma_120":31.58},{"date":"2026-07-22","open":42.75,"high":42.75,"low":40.66,"close":41.42,"volume":215266,"rsi_14":62.17,"sma_20":40.19,"sma_60":37.79,"sma_120":31.74},{"date":"2026-07-23","open":41.6,"high":43.47,"low":40.31,"close":43.37,"volume":316711,"rsi_14":67.45,"sma_20":40.52,"sma_60":37.95,"sma_120":31.92},{"date":"2026-07-24","open":43.65,"high":44.22,"low":42.38,"close":42.82,"volume":499018,"rsi_14":62.86,"sma_20":40.87,"sma_60":38.07,"sma_120":32.09},{"date":"2026-07-27","open":43.33,"high":48.32,"low":43.33,"close":46.94,"volume":918137,"rsi_14":65.6,"sma_20":41.37,"sma_60":38.28,"sma_120":32.29},{"date":"2026-07-28","open":47.12,"high":47.81,"low":45.71,"close":46.55,"volume":489486,"rsi_14":67.97,"sma_20":41.8,"sma_60":38.47,"sma_120":32.51},{"date":"2026-07-29","open":46.74,"high":47.31,"low":45.17,"close":46.12,"volume":361320,"rsi_14":58.18,"sma_20":42.22,"sma_60":38.67,"sma_120":32.72},{"date":"2026-07-30","open":46.49,"high":46.91,"low":44.54,"close":46.08,"volume":318411,"rsi_14":59.99,"sma_20":42.68,"sma_60":38.87,"sma_120":32.93},{"date":"2026-07-31","open":45.71,"high":47.6,"low":45.0,"close":47.33,"volume":415821,"rsi_14":66.69,"sma_20":43.23,"sma_60":39.07,"sma_120":33.15},{"date":"2026-08-03","open":47.45,"high":47.9,"low":46.83,"close":47.68,"volume":174194,"rsi_14":65.42,"sma_20":43.72,"sma_60":39.28,"sma_120":33.37},{"date":"2026-08-04","open":46.82,"high":49.3,"low":46.4,"close":48.59,"volume":448280,"rsi_14":70.3,"sma_20":44.12,"sma_60":39.49,"sma_120":33.61},{"date":"2026-08-05","open":49.35,"high":50.41,"low":48.71,"close":49.75,"volume":316945,"rsi_14":71.34,"sma_20":44.64,"sma_60":39.71,"sma_120":33.87},{"date":"2026-08-06","open":50.0,"high":50.48,"low":48.82,"close":49.0,"volume":226794,"rsi_14":64.8,"sma_20":44.92,"sma_60":39.92,"sma_120":34.12},{"date":"2026-08-07","open":49.57,"high":50.37,"low":48.69,"close":49.68,"volume":259131,"rsi_14":75.04,"sma_20":45.25,"sma_60":40.14,"sma_120":34.36},{"date":"2026-08-10","open":49.38,"high":50.43,"low":48.15,"close":49.12,"volume":430753,"rsi_14":72.16,"sma_20":45.62,"sma_60":40.37,"sma_120":34.59},{"date":"2026-08-11","open":49.54,"high":50.02,"low":48.44,"close":48.47,"volume":243720,"rsi_14":75.56,"sma_20":45.89,"sma_60":40.59,"sma_120":34.81},{"date":"2026-08-12","open":48.32,"high":50.76,"low":48.32,"close":50.0,"volume":456566},{"date":"2026-08-13","open":45.37,"high":48.99,"low":44.11,"close":48.3,"volume":854720,"rsi_14":69.88,"sma_20":46.56,"sma_60":41.03,"sma_120":35.26},{"date":"2026-08-14","open":49.46,"high":49.46,"low":47.51,"close":48.89,"volume":284352,"rsi_14":58.87,"sma_20":46.77,"sma_60":41.26,"sma_120":35.5},{"date":"2026-08-17","open":48.31,"high":49.08,"low":47.03,"close":49.0,"volume":189201,"rsi_14":61.13,"sma_20":47.09,"sma_60":41.45,"sma_120":35.73},{"date":"2026-08-18","open":45.24,"high":46.3,"low":44.57,"close":45.75,"volume":476578,"rsi_14":48.63,"sma_20":47.24,"sma_60":41.57,"sma_120":35.93},{"date":"2026-08-19","open":45.45,"high":46.3,"low":44.95,"close":45.02,"volume":561905,"rsi_14":46.37,"sma_20":47.42,"sma_60":41.68,"sma_120":36.12},{"date":"2026-08-20","open":45.51,"high":50.46,"low":45.51,"close":50.32,"volume":3237735,"rsi_14":58.18,"sma_20":47.77,"sma_60":41.88,"sma_120":36.35},{"date":"2026-08-21","open":50.6,"high":50.72,"low":49.32,"close":50.16,"volume":769086,"rsi_14":56.86,"sma_20":48.14,"sma_60":42.1,"sma_120":36.56},{"date":"2026-08-24","open":50.53,"high":51.44,"low":49.0,"close":49.99,"volume":748957,"rsi_14":53.93,"sma_20":48.29,"sma_60":42.29,"sma_120":36.78},{"date":"2026-08-25","open":50.46,"high":52.31,"low":50.41,"close":52.21,"volume":573160,"rsi_14":56.64,"sma_20":48.57,"sma_60":42.54,"sma_120":37.01},{"date":"2026-08-26","open":52.52,"high":53.37,"low":51.68,"close":53.13,"volume":400821,"rsi_14":61.12,"sma_20":48.92,"sma_60":42.78,"sma_120":37.25},{"date":"2026-08-27","open":53.56,"high":56.61,"low":53.45,"close":56.56,"volume":593996,"rsi_14":66.14,"sma_20":49.45,"sma_60":43.1,"sma_120":37.52},{"date":"2026-08-28","open":56.46,"high":57.13,"low":55.22,"close":55.72,"volume":311021,"rsi_14":65.28,"sma_20":49.87,"sma_60":43.41,"sma_120":37.79},{"date":"2026-08-31","open":56.52,"high":56.52,"low":54.73,"close":55.74,"volume":311533,"rsi_14":67.33,"sma_20":50.27,"sma_60":43.67,"sma_120":38.05},{"date":"2026-09-01","open":55.75,"high":57.17,"low":55.53,"close":55.72,"volume":397002},{"date":"2026-09-02","open":55.73,"high":57.31,"low":55.7,"close":56.12,"volume":295045,"rsi_14":71.53,"sma_20":50.95,"sma_60":44.3,"sma_120":38.58},{"date":"2026-09-03","open":56.2,"high":57.62,"low":56.2,"close":57.45,"volume":171103,"rsi_14":72.65,"sma_20":51.37,"sma_60":44.65,"sma_120":38.87},{"date":"2026-09-04","open":56.96,"high":57.45,"low":55.89,"close":56.26,"volume":762623,"rsi_14":68.17,"sma_20":51.7,"sma_60":44.97,"sma_120":39.15},{"date":"2026-09-08","open":56.01,"high":56.02,"low":53.79,"close":53.85,"volume":326329,"rsi_14":71.16,"sma_20":51.93,"sma_60":45.28,"sma_120":39.39},{"date":"2026-09-09","open":53.67,"high":54.89,"low":53.33,"close":54.49,"volume":369803,"rsi_14":74.86,"sma_20":52.23,"sma_60":45.56,"sma_120":39.61},{"date":"2026-09-10","open":54.58,"high":54.58,"low":52.88,"close":53.19,"volume":434153},{"date":"2026-09-11","open":54.61,"high":54.61,"low":52.99,"close":53.65,"volume":301695,"rsi_14":61.37,"sma_20":52.66,"sma_60":46.09,"sma_120":40.03},{"date":"2026-09-14","open":54.47,"high":56.65,"low":53.52,"close":56.4,"volume":330839,"rsi_14":67.88,"sma_20":53.04,"sma_60":46.39,"sma_120":40.27},{"date":"2026-09-15","open":55.77,"high":56.0,"low":54.0,"close":54.21,"volume":184667},{"date":"2026-09-16","open":54.75,"high":55.99,"low":54.24,"close":55.01,"volume":286115,"rsi_14":55.59,"sma_20":53.77,"sma_60":47.0,"sma_120":40.74},{"date":"2026-09-17","open":55.42,"high":55.99,"low":54.66,"close":54.82,"volume":233176,"rsi_14":44.02,"sma_20":54.25,"sma_60":47.29,"sma_120":40.98},{"date":"2026-09-18","open":55.32,"high":55.39,"low":54.47,"close":54.99,"volume":747273,"rsi_14":47.37,"sma_20":54.48,"sma_60":47.59,"sma_120":41.22},{"date":"2026-09-21","open":55.0,"high":55.28,"low":53.97,"close":54.65,"volume":334799,"rsi_14":46.16,"sma_20":54.71,"sma_60":47.9,"sma_120":41.46},{"date":"2026-09-22","open":54.52,"high":55.12,"low":52.43,"close":53.17,"volume":393407},{"date":"2026-09-23","open":53.19,"high":54.38,"low":52.03,"close":53.95,"volume":1081195,"rsi_14":43.16,"sma_20":54.95,"sma_60":48.44,"sma_120":41.89},{"date":"2026-09-24","open":53.48,"high":54.05,"low":51.31,"close":53.37,"volume":476645,"rsi_14":36.69,"sma_20":54.97,"sma_60":48.7,"sma_120":42.08},{"date":"2026-09-25","open":54.02,"high":55.51,"low":52.89,"close":52.96,"volume":568524,"rsi_14":38.62,"sma_20":54.79,"sma_60":48.97,"sma_120":42.28},{"date":"2026-09-28","open":52.43,"high":53.65,"low":51.47,"close":52.78,"volume":573710},{"date":"2026-09-29","open":52.53,"high":56.02,"low":52.37,"close":55.47,"volume":1032982,"rsi_14":53.55,"sma_20":54.63,"sma_60":49.54,"sma_120":42.71},{"date":"2026-09-30","open":55.75,"high":56.09,"low":53.91,"close":54.4,"volume":695981,"rsi_14":54.29,"sma_20":54.56,"sma_60":49.77,"sma_120":42.93},{"date":"2026-10-01","open":54.69,"high":58.0,"low":54.13,"close":57.36,"volume":1270315},{"date":"2026-10-02","open":57.55,"high":58.18,"low":56.52,"close":57.14,"volume":685454,"rsi_14":52.63,"sma_20":54.61,"sma_60":50.3,"sma_120":43.4},{"date":"2026-10-05","open":57.18,"high":57.34,"low":55.94,"close":56.0,"volume":231171,"rsi_14":56.88,"sma_20":54.59,"sma_60":50.51,"sma_120":43.61},{"date":"2026-10-06","open":56.56,"high":57.7,"low":56.22,"close":57.12,"volume":249800,"rsi_14":57.91,"sma_20":54.76,"sma_60":50.77,"sma_120":43.81},{"date":"2026-10-07","open":56.07,"high":57.08,"low":54.96,"close":55.34,"volume":170149},{"date":"2026-10-08","open":55.78,"high":56.44,"low":54.57,"close":56.24,"volume":185272,"rsi_14":53.89,"sma_20":54.95,"sma_60":51.21,"sma_120":44.18},{"date":"2026-10-09","open":56.15,"high":57.0,"low":55.56,"close":56.82,"volume":176855,"rsi_14":56.83,"sma_20":55.11,"sma_60":51.44,"sma_120":44.37},{"date":"2026-10-12","open":56.09,"high":57.88,"low":56.09,"close":57.66,"volume":143053,"rsi_14":64.58,"sma_20":55.17,"sma_60":51.66,"sma_120":44.56},{"date":"2026-10-13","open":57.61,"high":58.7,"low":57.61,"close":58.06,"volume":213715,"rsi_14":63.94,"sma_20":55.37,"sma_60":51.92,"sma_120":44.75},{"date":"2026-10-14","open":57.99,"high":58.2,"low":56.56,"close":57.29,"volume":136904,"rsi_14":62.68,"sma_20":55.48,"sma_60":52.16,"sma_120":44.93},{"date":"2026-10-15","open":56.71,"high":60.16,"low":56.71,"close":58.95,"volume":275151,"rsi_14":68.34,"sma_20":55.69,"sma_60":52.45,"sma_120":45.12},{"date":"2026-10-16","open":59.74,"high":59.98,"low":57.73,"close":58.27,"volume":250334,"rsi_14":66.49,"sma_20":55.85,"sma_60":52.7,"sma_120":45.32},{"date":"2026-10-19","open":58.39,"high":60.21,"low":57.91,"close":58.65,"volume":183750,"rsi_14":61.07,"sma_20":56.05,"sma_60":52.97,"sma_120":45.52},{"date":"2026-10-20","open":59.04,"high":61.29,"low":59.04,"close":60.65,"volume":319847,"rsi_14":70.21,"sma_20":56.42,"sma_60":53.19,"sma_120":45.74},{"date":"2026-10-21","open":60.74,"high":61.72,"low":60.63,"close":60.92,"volume":270514,"rsi_14":64.11,"sma_20":56.77,"sma_60":53.43,"sma_120":45.95},{"date":"2026-10-22","open":61.66,"high":64.14,"low":60.44,"close":63.54,"volume":450581,"rsi_14":71.27,"sma_20":57.28,"sma_60":53.72,"sma_120":46.2},{"date":"2026-10-23","open":63.63,"high":64.75,"low":62.89,"close":63.39,"volume":465348}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.48,"ttm_eps":null,"close":27.2},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":37.82,"pbr":8.2,"ttm_eps":null,"close":37.72}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"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":"Andersen Group Inc.","phase":"above-fold","symbol_resolved":true}