{"status":"ok","report":{"price_analysis":{"current":15.87,"change_1d":0.1,"change_7d":-3.1,"change_30d":-16.2,"high_30d":19.33,"low_30d":14.5,"position_in_range":28.0,"support":14.98,"resistance":18.85},"summary":"ARKO Petroleum Corp.(APC)은 Energy 섹터 US 시장 종목입니다, 시가총액 1.99억. 현재가 $15.86, 전일 대비 +0.1%, 30일 -16.2%. PER 10.0배 / ROE 4.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.0배입니다. ROE 4.8%입니다. 시가총액 1.99억. 매출 68.89억, 영업이익 9322.90만.","grade":"C","comment":"PER 9.96배, ROE 4.75%","per":9.97,"pbr":3.1,"roe":4.75,"eps":1.5915861434041385,"revenue":6888857000.0,"operating_income":93229000.0,"net_income":17554000.0,"market_cap":199489439,"profit_margin":0.25,"roa":0.88,"operating_margin":1.35,"gross_margin":1.95,"debt_ratio":3.039057014396164,"total_assets":1385337000.0,"total_equity":257777000.0,"total_debt":783399000.0,"dividend_yield":1.2948,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.6로 중립 구간입니다. MACD(-0.44)가 시그널선(-0.53)을 상회합니다(골든크로스). 현재가가 SMA20(16)과 SMA60(18) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15~17 (현재 위치 49%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 57","rsi_14":56.56934306569341,"macd":-0.4361379098955567,"macd_signal":-0.5332169472579624,"sma_20":15.872250000000003,"sma_60":17.825916666666664,"bb_upper":16.723992185171078,"bb_lower":15.020507814828926,"atr_14":0.5821499999999997},"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":"PER 9.96x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +3.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.8,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":72.2,"unit":"%","percentile":85,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.8%","metrics":[{"name":"ROE","value":4.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.6,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-16.2,"unit":"%","percentile":28,"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":"D","percentile":48,"summary":"유동비율 1.2x, 순차입금비율 3.0x","metrics":[{"name":"유동비율","value":1.18,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.98,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":12.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.96x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.8%"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.04,"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":0.71,"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":1.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.35,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 3.0배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 3.0배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.97,"current_pbr":3.1,"per_5y_high":11.53,"per_5y_low":8.07,"per_5y_avg":9.8,"per_percentile":50.0,"pbr_5y_high":3.59,"pbr_5y_low":1.75,"pbr_5y_avg":2.67,"pbr_percentile":50.0,"per_5y_median":9.8,"pbr_5y_median":2.67,"history":[{"quarter":"2026-Q1","per":8.07,"pbr":1.75},{"quarter":"2026-Q2","per":11.53,"pbr":3.59},{"quarter":"현재","per":9.97,"pbr":3.1}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q1","close":17.1824,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18.3552,"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":"Energy","industry":"Oil & Gas Refining & Marketing"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-02","per":8.03,"eps":2.27,"close":18.23,"source":"reported"},{"date":"2026-03","per":8.07,"eps":2.1293,"close":17.18,"source":"reported"},{"date":"2026-04","per":8.55,"eps":2.1293,"close":18.2,"source":"reported"},{"date":"2026-05","per":8.7,"eps":2.1293,"close":18.52,"source":"reported"},{"date":"2026-06","per":11.53,"eps":1.5916,"close":18.36,"source":"reported"},{"date":"2026-07","per":12.42,"eps":1.5916,"close":19.77,"source":"reported"},{"date":"2026-08","per":11.4,"eps":1.5916,"close":18.15,"source":"reported"},{"date":"2026-09","per":9.34,"eps":1.5916,"close":14.86,"source":"reported"},{"date":"2026-10","per":9.96,"eps":1.5916,"close":15.86,"source":"reported"}],"trailing_per_history_meta":{"avg":9.78,"std":1.55,"upper_1sd":11.33,"lower_1sd":8.23,"current":9.96,"count":9},"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":1.2948,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":12.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.98,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.29,"summary":"배당수익률 1.29%","metrics":[{"name":"배당수익률","value":1.29,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.0배"},{"label":"PBR","value":"3.1배"},{"label":"ROE","value":"4.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 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":"2026-10-23T21:45:48.094095+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"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":0.047467384599867324,"dividend_yield":null,"eps":0.26,"revenue":1838588000.0,"operating_income":24250000.0,"net_income":12236000.0,"market_cap":null,"profit_margin":0.006655107071296016,"operating_margin":0.013189469310144523,"roa":0.008832507902409305,"gross_margin":0.019457322684581863,"total_equity":257777000.0,"total_assets":1385337000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.013405166671376608,"dividend_yield":null,"eps":0.22,"revenue":1771866000.0,"operating_income":14080000.0,"net_income":-6641000.0,"market_cap":null,"profit_margin":-0.003748026092266571,"operating_margin":0.007946424842510664,"roa":-0.0018556686051385339,"gross_margin":0.030520366664296285,"total_equity":495406000.0,"total_assets":3578764000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05147445659698186,"dividend_yield":null,"eps":0.3081,"revenue":1794214000.0,"operating_income":30330000.0,"net_income":1859000.0,"market_cap":null,"profit_margin":0.0010361082903154251,"operating_margin":0.016904338055549674,"roa":0.001459786379619843,"gross_margin":0.03947912567843078,"total_equity":36115000.0,"total_assets":1273474000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.23322403362120722,"dividend_yield":null,"eps":0.8034861434041385,"revenue":1484189000.0,"operating_income":24569000.0,"net_income":10100000.0,"market_cap":null,"profit_margin":0.006805063236555452,"operating_margin":0.0165538216493991,"roa":0.008102681024724409,"gross_margin":0.023145973996573213,"total_equity":43306000.0,"total_assets":1246501000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.7977583213917525,"revenue":1443384000.0,"operating_income":23774000.0,"net_income":10028000.0,"market_cap":null,"profit_margin":0.006947562117911796,"operating_margin":0.016471015336182195,"roa":null,"gross_margin":0.02428182659638738,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.360614127529798,"revenue":1347326000.0,"operating_income":15819000.0,"net_income":4533000.0,"market_cap":null,"profit_margin":0.0033644418648493385,"operating_margin":0.011741033721608578,"roa":null,"gross_margin":0.02060525811867358,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.11500686289461644,"dividend_yield":null,"eps":0.5999098027139216,"revenue":1442969000.0,"operating_income":19500000.0,"net_income":7541000.0,"market_cap":null,"profit_margin":0.00522603049684366,"operating_margin":0.01351380383085153,"roa":0.006945941216023285,"gross_margin":0.031473995629843744,"total_equity":65570000.0,"total_assets":1085670000.0}],"current_price":15.87,"change_pct":0.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-02-12","close":16.8299},{"date":"2026-02-13","close":17.2614},{"date":"2026-02-17","close":17.1655},{"date":"2026-02-18","close":17.2806},{"date":"2026-02-19","close":18.4409},{"date":"2026-02-20","close":18.4217},{"date":"2026-02-23","close":18.3642},{"date":"2026-02-24","close":18.1916},{"date":"2026-02-25","close":17.9135},{"date":"2026-02-26","close":18.0861},{"date":"2026-02-27","close":18.2299},{"date":"2026-03-02","close":18.2299},{"date":"2026-03-03","close":18.4217},{"date":"2026-03-04","close":18.4361},{"date":"2026-03-05","close":18.2779},{"date":"2026-03-06","close":17.9518},{"date":"2026-03-09","close":18.3067},{"date":"2026-03-10","close":18.6327},{"date":"2026-03-11","close":17.8836},{"date":"2026-03-12","close":17.922},{"date":"2026-03-13","close":17.2977},{"date":"2026-03-16","close":17.9124},{"date":"2026-03-17","close":18.1045},{"date":"2026-03-18","close":17.6915},{"date":"2026-03-19","close":17.6098},{"date":"2026-03-20","close":17.5666},{"date":"2026-03-23","close":17.4033},{"date":"2026-03-24","close":17.2881},{"date":"2026-03-25","close":17.3361},{"date":"2026-03-26","close":17.2305},{"date":"2026-03-27","close":16.9423},{"date":"2026-03-30","close":16.6542},{"date":"2026-03-31","close":17.1824},{"date":"2026-04-01","close":17.4418},{"date":"2026-04-02","close":17.4033},{"date":"2026-04-06","close":17.7587},{"date":"2026-04-07","close":17.5762},{"date":"2026-04-08","close":17.6819},{"date":"2026-04-09","close":18.0276},{"date":"2026-04-10","close":18.2773},{"date":"2026-04-13","close":18.0436},{"date":"2026-04-14","close":18.2287},{"date":"2026-04-15","close":18.1508},{"date":"2026-04-16","close":18.0534},{"date":"2026-04-17","close":17.6639},{"date":"2026-04-20","close":17.9171},{"date":"2026-04-21","close":17.4789},{"date":"2026-04-22","close":17.4302},{"date":"2026-04-23","close":17.3718},{"date":"2026-04-24","close":17.5178},{"date":"2026-04-27","close":17.6347},{"date":"2026-04-28","close":17.7126},{"date":"2026-04-29","close":17.7126},{"date":"2026-04-30","close":18.1994},{"date":"2026-05-01","close":18.3552},{"date":"2026-05-04","close":18.3845},{"date":"2026-05-05","close":18.55},{"date":"2026-05-06","close":18.4331},{"date":"2026-05-07","close":18.55},{"date":"2026-05-08","close":18.8324},{"date":"2026-05-11","close":19.5627},{"date":"2026-05-12","close":20.9844},{"date":"2026-05-13","close":20.4099},{"date":"2026-05-14","close":20.3612},{"date":"2026-05-15","close":20.0301},{"date":"2026-05-18","close":20.332},{"date":"2026-05-19","close":20.3904},{"date":"2026-05-20","close":20.702},{"date":"2026-05-21","close":20.3028},{"date":"2026-05-22","close":20.1762},{"date":"2026-05-26","close":19.5043},{"date":"2026-05-27","close":19.1148},{"date":"2026-05-28","close":18.6182},{"date":"2026-05-29","close":18.5208},{"date":"2026-06-01","close":18.5305},{"date":"2026-06-02","close":18.7837},{"date":"2026-06-03","close":18.959},{"date":"2026-06-04","close":19.4069},{"date":"2026-06-05","close":19.1829},{"date":"2026-06-08","close":19.1732},{"date":"2026-06-09","close":19.0856},{"date":"2026-06-10","close":19.514},{"date":"2026-06-11","close":19.7477},{"date":"2026-06-12","close":19.9814},{"date":"2026-06-15","close":18.92},{"date":"2026-06-16","close":19.0271},{"date":"2026-06-17","close":18.0729},{"date":"2026-06-18","close":17.9073},{"date":"2026-06-22","close":17.995},{"date":"2026-06-23","close":18.4137},{"date":"2026-06-24","close":17.8392},{"date":"2026-06-25","close":17.5665},{"date":"2026-06-26","close":18.1021},{"date":"2026-06-29","close":18.4137},{"date":"2026-06-30","close":18.3552},{"date":"2026-07-01","close":17.732},{"date":"2026-07-02","close":18.1021},{"date":"2026-07-06","close":18.3163},{"date":"2026-07-07","close":18.8324},{"date":"2026-07-08","close":18.7155},{"date":"2026-07-09","close":18.7448},{"date":"2026-07-10","close":18.6084},{"date":"2026-07-13","close":19.6406},{"date":"2026-07-14","close":19.3582},{"date":"2026-07-15","close":19.1537},{"date":"2026-07-16","close":20.2054},{"date":"2026-07-17","close":20.2346},{"date":"2026-07-20","close":20.2054},{"date":"2026-07-21","close":20.6533},{"date":"2026-07-22","close":20.1664},{"date":"2026-07-23","close":20.2102},{"date":"2026-07-24","close":20.2833},{"date":"2026-07-27","close":20.478},{"date":"2026-07-28","close":19.6698},{"date":"2026-07-29","close":19.4751},{"date":"2026-07-30","close":19.6503},{"date":"2026-07-31","close":19.7672},{"date":"2026-08-03","close":19.553},{"date":"2026-08-04","close":20.0983},{"date":"2026-08-05","close":19.3193},{"date":"2026-08-06","close":19.2901},{"date":"2026-08-07","close":18.9298},{"date":"2026-08-10","close":18.1313},{"date":"2026-08-11","close":17.8586},{"date":"2026-08-12","close":18.2968},{"date":"2026-08-13","close":18.5695},{"date":"2026-08-14","close":18.7448},{"date":"2026-08-17","close":18.9882},{"date":"2026-08-18","close":18.55},{"date":"2026-08-19","close":18.71},{"date":"2026-08-20","close":18.76},{"date":"2026-08-21","close":18.4},{"date":"2026-08-24","close":18.77},{"date":"2026-08-25","close":18.84},{"date":"2026-08-26","close":18.74},{"date":"2026-08-27","close":18.5},{"date":"2026-08-28","close":18.5},{"date":"2026-08-31","close":18.15},{"date":"2026-09-01","close":17.99},{"date":"2026-09-02","close":18.37},{"date":"2026-09-03","close":18.5},{"date":"2026-09-04","close":18.99},{"date":"2026-09-08","close":18.75},{"date":"2026-09-09","close":19.09},{"date":"2026-09-10","close":18.74},{"date":"2026-09-11","close":18.92},{"date":"2026-09-14","close":18.67},{"date":"2026-09-15","close":18.98},{"date":"2026-09-16","close":18.6},{"date":"2026-09-17","close":18.59},{"date":"2026-09-18","close":18.82},{"date":"2026-09-21","close":18.01},{"date":"2026-09-22","close":17.57},{"date":"2026-09-23","close":16.97},{"date":"2026-09-24","close":16.77},{"date":"2026-09-25","close":16.23},{"date":"2026-09-28","close":16.11},{"date":"2026-09-29","close":15.07},{"date":"2026-09-30","close":14.86},{"date":"2026-10-01","close":15.03},{"date":"2026-10-02","close":15.5},{"date":"2026-10-05","close":15.77},{"date":"2026-10-06","close":16.32},{"date":"2026-10-07","close":16.24},{"date":"2026-10-08","close":16.28},{"date":"2026-10-09","close":16.15},{"date":"2026-10-12","close":15.91},{"date":"2026-10-13","close":16.08},{"date":"2026-10-14","close":15.85},{"date":"2026-10-15","close":16.06},{"date":"2026-10-16","close":16.36},{"date":"2026-10-19","close":16.0},{"date":"2026-10-20","close":15.915},{"date":"2026-10-21","close":15.85},{"date":"2026-10-22","close":15.86}],"chart_data":[{"date":"2026-02-12","open":17.04,"high":17.49,"low":16.3,"close":16.83,"volume":2587900},{"date":"2026-02-13","open":16.96,"high":17.5,"low":16.83,"close":17.26,"volume":738600},{"date":"2026-02-17","open":17.25,"high":17.74,"low":17.12,"close":17.17,"volume":226400},{"date":"2026-02-18","open":17.26,"high":17.5,"low":17.09,"close":17.28,"volume":288600},{"date":"2026-02-19","open":17.15,"high":18.7,"low":17.15,"close":18.44,"volume":355800},{"date":"2026-02-20","open":18.41,"high":18.57,"low":18.13,"close":18.42,"volume":234200},{"date":"2026-02-23","open":18.46,"high":18.46,"low":17.59,"close":18.36,"volume":257900},{"date":"2026-02-24","open":18.22,"high":18.29,"low":18.06,"close":18.19,"volume":67300},{"date":"2026-02-25","open":18.23,"high":18.24,"low":17.74,"close":17.91,"volume":123700},{"date":"2026-02-26","open":18.1,"high":18.22,"low":17.75,"close":18.09,"volume":117700},{"date":"2026-02-27","open":17.98,"high":18.41,"low":17.79,"close":18.23,"volume":162900},{"date":"2026-03-02","open":18.08,"high":18.65,"low":18.02,"close":18.23,"volume":164800},{"date":"2026-03-03","open":18.39,"high":18.61,"low":18.11,"close":18.42,"volume":233700},{"date":"2026-03-04","open":18.69,"high":18.98,"low":18.14,"close":18.44,"volume":149000,"rsi_14":78.19},{"date":"2026-03-05","open":18.41,"high":18.57,"low":18.12,"close":18.28,"volume":131200,"rsi_14":73.97},{"date":"2026-03-06","open":18.2,"high":18.49,"low":17.67,"close":17.95,"volume":337300,"rsi_14":61.84},{"date":"2026-03-09","open":17.96,"high":18.51,"low":17.96,"close":18.31,"volume":329100,"rsi_14":67.98},{"date":"2026-03-10","open":18.25,"high":18.68,"low":18.09,"close":18.63,"volume":180200,"rsi_14":69.71},{"date":"2026-03-11","open":18.78,"high":18.86,"low":17.82,"close":17.88,"volume":217800,"rsi_14":40.07},{"date":"2026-03-12","open":17.58,"high":18.2,"low":17.48,"close":17.92,"volume":108700,"rsi_14":41.1,"sma_20":18.78},{"date":"2026-03-13","open":18.1,"high":18.1,"low":16.88,"close":17.3,"volume":114900,"rsi_14":34.51,"sma_20":18.8},{"date":"2026-03-16","open":17.44,"high":18.14,"low":17.35,"close":17.91,"volume":97700,"rsi_14":46.14,"sma_20":18.83},{"date":"2026-03-17","open":18.13,"high":18.22,"low":17.5,"close":18.1,"volume":67600,"rsi_14":52.1,"sma_20":18.88},{"date":"2026-03-18","open":18.15,"high":18.23,"low":17.67,"close":17.69,"volume":113000,"rsi_14":44.88,"sma_20":18.9},{"date":"2026-03-19","open":17.73,"high":18.01,"low":17.55,"close":17.61,"volume":186000,"rsi_14":42.08,"sma_20":18.86},{"date":"2026-03-20","open":17.62,"high":17.94,"low":17.49,"close":17.57,"volume":971800,"rsi_14":41.59,"sma_20":18.81},{"date":"2026-03-23","open":17.82,"high":17.94,"low":17.23,"close":17.4,"volume":101700,"rsi_14":37.18,"sma_20":18.76},{"date":"2026-03-24","open":17.35,"high":17.45,"low":17.21,"close":17.29,"volume":53500,"rsi_14":35.86,"sma_20":18.71},{"date":"2026-03-25","open":17.25,"high":17.93,"low":17.19,"close":17.34,"volume":289100,"rsi_14":38.06,"sma_20":18.68},{"date":"2026-03-26","open":17.12,"high":17.5,"low":16.99,"close":17.23,"volume":228100,"rsi_14":40.25,"sma_20":18.63},{"date":"2026-03-27","open":17.06,"high":17.46,"low":16.71,"close":16.94,"volume":195300,"rsi_14":31.55,"sma_20":18.57},{"date":"2026-03-30","open":16.87,"high":17.05,"low":16.4,"close":16.65,"volume":163000,"rsi_14":23.72,"sma_20":18.48},{"date":"2026-03-31","open":16.71,"high":17.43,"low":16.69,"close":17.18,"volume":168700,"rsi_14":40.11,"sma_20":18.42},{"date":"2026-04-01","open":17.18,"high":17.51,"low":16.88,"close":17.44,"volume":231800,"rsi_14":43.62,"sma_20":18.36},{"date":"2026-04-02","open":17.24,"high":17.61,"low":16.86,"close":17.4,"volume":169800,"rsi_14":51.66,"sma_20":18.32},{"date":"2026-04-06","open":17.56,"high":17.76,"low":17.41,"close":17.76,"volume":65800,"rsi_14":47.37,"sma_20":18.3},{"date":"2026-04-07","open":17.59,"high":18.04,"low":17.58,"close":17.58,"volume":103400,"rsi_14":40.92,"sma_20":18.26},{"date":"2026-04-08","open":17.87,"high":18.3,"low":17.65,"close":17.68,"volume":173000,"rsi_14":49.82,"sma_20":18.22},{"date":"2026-04-09","open":17.71,"high":18.21,"low":17.61,"close":18.03,"volume":68200,"rsi_14":57.19,"sma_20":18.22},{"date":"2026-04-10","open":18.0,"high":18.46,"low":17.74,"close":18.28,"volume":102700,"rsi_14":58.16,"sma_20":18.23},{"date":"2026-04-13","open":18.17,"high":18.38,"low":17.97,"close":18.04,"volume":146900,"rsi_14":56.81,"sma_20":18.25},{"date":"2026-04-14","open":18.0,"high":18.26,"low":18.0,"close":18.23,"volume":122800,"rsi_14":61.69,"sma_20":18.26},{"date":"2026-04-15","open":18.23,"high":18.24,"low":17.99,"close":18.15,"volume":122300,"rsi_14":59.49,"sma_20":18.25},{"date":"2026-04-16","open":18.21,"high":18.37,"low":17.88,"close":18.05,"volume":115200,"rsi_14":59.68,"sma_20":18.25},{"date":"2026-04-17","open":18.39,"high":18.39,"low":17.54,"close":17.66,"volume":84900,"rsi_14":57.81,"sma_20":18.24},{"date":"2026-04-20","open":17.66,"high":18.01,"low":17.55,"close":17.92,"volume":87500,"rsi_14":66.77,"sma_20":18.25},{"date":"2026-04-21","open":17.97,"high":18.11,"low":17.21,"close":17.48,"volume":89200,"rsi_14":50.98,"sma_20":18.24},{"date":"2026-04-22","open":17.71,"high":17.71,"low":17.2,"close":17.43,"volume":115900,"rsi_14":45.42,"sma_20":18.23},{"date":"2026-04-23","open":17.55,"high":17.8,"low":17.19,"close":17.37,"volume":55900,"rsi_14":45.1,"sma_20":18.22},{"date":"2026-04-24","open":17.32,"high":17.63,"low":17.2,"close":17.52,"volume":69400,"rsi_14":40.53,"sma_20":18.23},{"date":"2026-04-27","open":17.5,"high":17.8,"low":17.5,"close":17.63,"volume":40500,"rsi_14":46.3,"sma_20":18.25},{"date":"2026-04-28","open":17.68,"high":17.92,"low":17.57,"close":17.71,"volume":48100,"rsi_14":45.67,"sma_20":18.29},{"date":"2026-04-29","open":17.86,"high":17.95,"low":17.61,"close":17.71,"volume":118300,"rsi_14":36.7,"sma_20":18.31},{"date":"2026-04-30","open":17.79,"high":18.38,"low":17.77,"close":18.2,"volume":208800,"rsi_14":48.51,"sma_20":18.33},{"date":"2026-05-01","open":18.06,"high":18.5,"low":17.91,"close":18.36,"volume":215400,"rsi_14":56.15,"sma_20":18.37},{"date":"2026-05-04","open":18.44,"high":18.55,"low":18.11,"close":18.38,"volume":151200,"rsi_14":53.28,"sma_20":18.39},{"date":"2026-05-05","open":18.41,"high":18.68,"low":18.34,"close":18.55,"volume":243400,"rsi_14":58.1,"sma_20":18.43},{"date":"2026-05-06","open":18.55,"high":18.64,"low":18.16,"close":18.43,"volume":124200,"rsi_14":57.65,"sma_20":18.45},{"date":"2026-05-07","open":18.68,"high":18.7,"low":18.3,"close":18.55,"volume":69000,"rsi_14":70.04,"sma_20":18.47},{"date":"2026-05-08","open":18.68,"high":18.96,"low":18.4,"close":18.83,"volume":274600,"rsi_14":70.43,"sma_20":18.5,"sma_60":18.5},{"date":"2026-05-11","open":19.0,"high":19.77,"low":18.72,"close":19.56,"volume":287500,"rsi_14":91.15,"sma_20":18.57,"sma_60":18.54},{"date":"2026-05-12","open":19.48,"high":21.15,"low":19.28,"close":20.98,"volume":444800,"rsi_14":95.51,"sma_20":18.72,"sma_60":18.6},{"date":"2026-05-13","open":21.09,"high":21.09,"low":20.13,"close":20.41,"volume":153300,"rsi_14":84.36,"sma_20":18.83,"sma_60":18.65},{"date":"2026-05-14","open":20.51,"high":20.94,"low":20.35,"close":20.36,"volume":83500,"rsi_14":82.88,"sma_20":18.95,"sma_60":18.7},{"date":"2026-05-15","open":20.22,"high":20.33,"low":19.73,"close":20.03,"volume":136500,"rsi_14":76.39,"sma_20":19.07,"sma_60":18.72},{"date":"2026-05-18","open":20.15,"high":20.62,"low":20.03,"close":20.33,"volume":107200,"rsi_14":77.51,"sma_20":19.2,"sma_60":18.75},{"date":"2026-05-19","open":20.31,"high":20.8,"low":20.16,"close":20.39,"volume":109200,"rsi_14":77.78,"sma_20":19.35,"sma_60":18.78},{"date":"2026-05-20","open":20.53,"high":20.87,"low":20.25,"close":20.7,"volume":125900,"rsi_14":76.94,"sma_20":19.51,"sma_60":18.82},{"date":"2026-05-21","open":20.5,"high":20.73,"low":20.3,"close":20.3,"volume":101900,"rsi_14":69.92,"sma_20":19.66,"sma_60":18.86},{"date":"2026-05-22","open":20.44,"high":20.58,"low":20.04,"close":20.18,"volume":63100,"rsi_14":67.97,"sma_20":19.8,"sma_60":18.89},{"date":"2026-05-26","open":20.12,"high":20.31,"low":19.48,"close":19.5,"volume":127400,"rsi_14":58.69,"sma_20":19.9,"sma_60":18.9},{"date":"2026-05-27","open":19.38,"high":19.76,"low":18.91,"close":19.11,"volume":153700,"rsi_14":55.91,"sma_20":19.97,"sma_60":18.91},{"date":"2026-05-28","open":19.11,"high":19.32,"low":18.31,"close":18.62,"volume":356900,"rsi_14":50.55,"sma_20":20.01,"sma_60":18.91},{"date":"2026-05-29","open":18.68,"high":18.89,"low":18.41,"close":18.52,"volume":81400,"rsi_14":47.39,"sma_20":20.03,"sma_60":18.91},{"date":"2026-06-01","open":18.47,"high":18.74,"low":18.38,"close":18.53,"volume":88700,"rsi_14":40.15,"sma_20":20.04,"sma_60":18.91},{"date":"2026-06-02","open":18.57,"high":20.2,"low":18.54,"close":18.78,"volume":67400,"rsi_14":22.97,"sma_20":20.06,"sma_60":18.92},{"date":"2026-06-03","open":19.18,"high":19.26,"low":18.8,"close":18.96,"volume":141300,"rsi_14":30.24,"sma_20":20.08,"sma_60":18.92},{"date":"2026-06-04","open":19.02,"high":19.95,"low":19.02,"close":19.41,"volume":98600,"rsi_14":38.28,"sma_20":20.13,"sma_60":18.93},{"date":"2026-06-05","open":19.67,"high":19.71,"low":19.04,"close":19.18,"volume":65100,"rsi_14":39.31,"sma_20":20.16,"sma_60":18.95},{"date":"2026-06-08","open":19.26,"high":19.82,"low":19.13,"close":19.17,"volume":77600,"rsi_14":34.22,"sma_20":20.18,"sma_60":18.97},{"date":"2026-06-09","open":19.25,"high":19.87,"low":18.87,"close":19.09,"volume":136100,"rsi_14":32.37,"sma_20":20.16,"sma_60":19.0},{"date":"2026-06-10","open":19.22,"high":19.61,"low":19.0,"close":19.51,"volume":125700,"rsi_14":34.44,"sma_20":20.08,"sma_60":19.02},{"date":"2026-06-11","open":19.52,"high":19.85,"low":19.49,"close":19.75,"volume":93100,"rsi_14":42.4,"sma_20":20.05,"sma_60":19.04},{"date":"2026-06-12","open":19.87,"high":20.17,"low":19.61,"close":19.98,"volume":182400,"rsi_14":47.41,"sma_20":20.03,"sma_60":19.08},{"date":"2026-06-15","open":20.08,"high":20.45,"low":18.88,"close":18.92,"volume":136500,"rsi_14":42.96,"sma_20":19.97,"sma_60":19.1},{"date":"2026-06-16","open":18.97,"high":19.73,"low":18.74,"close":19.03,"volume":219700,"rsi_14":48.87,"sma_20":19.9,"sma_60":19.12},{"date":"2026-06-17","open":19.27,"high":19.85,"low":17.86,"close":18.07,"volume":248600,"rsi_14":43.69,"sma_20":19.79,"sma_60":19.12},{"date":"2026-06-18","open":18.08,"high":19.81,"low":17.71,"close":17.91,"volume":298300,"rsi_14":43.02,"sma_20":19.64,"sma_60":19.13},{"date":"2026-06-22","open":17.91,"high":18.22,"low":17.45,"close":17.99,"volume":360300,"rsi_14":44.01,"sma_20":19.52,"sma_60":19.14},{"date":"2026-06-23","open":17.99,"high":18.61,"low":17.76,"close":18.41,"volume":307600,"rsi_14":46.01,"sma_20":19.43,"sma_60":19.15},{"date":"2026-06-24","open":18.31,"high":18.52,"low":17.66,"close":17.84,"volume":119300,"rsi_14":38.88,"sma_20":19.35,"sma_60":19.16},{"date":"2026-06-25","open":17.81,"high":18.49,"low":17.53,"close":17.57,"volume":135300,"rsi_14":31.06,"sma_20":19.27,"sma_60":19.18},{"date":"2026-06-26","open":17.42,"high":18.43,"low":17.42,"close":18.1,"volume":1661400,"rsi_14":39.55,"sma_20":19.24,"sma_60":19.19},{"date":"2026-06-29","open":17.95,"high":18.5,"low":17.77,"close":18.41,"volume":150500,"rsi_14":43.06,"sma_20":19.24,"sma_60":19.2},{"date":"2026-06-30","open":18.41,"high":18.58,"low":18.17,"close":18.36,"volume":100300,"rsi_14":43.29,"sma_20":19.23,"sma_60":19.21},{"date":"2026-07-01","open":18.36,"high":18.45,"low":17.67,"close":17.73,"volume":93400,"rsi_14":34.2,"sma_20":19.17,"sma_60":19.21},{"date":"2026-07-02","open":17.89,"high":18.21,"low":17.8,"close":18.1,"volume":87230,"rsi_14":35.75,"sma_20":19.13,"sma_60":19.21},{"date":"2026-07-06","open":18.11,"high":18.63,"low":17.83,"close":18.32,"volume":105706,"rsi_14":35.53,"sma_20":19.07,"sma_60":19.22},{"date":"2026-07-07","open":18.34,"high":18.87,"low":18.01,"close":18.83,"volume":93291,"rsi_14":49.16,"sma_20":19.06,"sma_60":19.23},{"date":"2026-07-08","open":18.73,"high":19.12,"low":18.49,"close":18.72,"volume":103182,"rsi_14":47.01,"sma_20":19.03,"sma_60":19.24},{"date":"2026-07-09","open":18.71,"high":18.83,"low":18.51,"close":18.74,"volume":80932,"rsi_14":57.82,"sma_20":19.01,"sma_60":19.25},{"date":"2026-07-10","open":18.68,"high":19.23,"low":18.45,"close":18.61,"volume":93465,"rsi_14":58.22,"sma_20":18.97,"sma_60":19.26},{"date":"2026-07-13","open":18.61,"high":19.66,"low":18.5,"close":19.64,"volume":103712,"rsi_14":65.79,"sma_20":18.96,"sma_60":19.28},{"date":"2026-07-14","open":19.75,"high":19.75,"low":19.26,"close":19.36,"volume":140380,"rsi_14":59.31,"sma_20":18.93,"sma_60":19.3},{"date":"2026-07-15","open":19.47,"high":19.76,"low":19.12,"close":19.15,"volume":40030,"rsi_14":63.98,"sma_20":18.94,"sma_60":19.33},{"date":"2026-07-16","open":19.32,"high":20.26,"low":19.21,"close":20.21,"volume":78849,"rsi_14":74.07,"sma_20":19.0,"sma_60":19.37},{"date":"2026-07-17","open":20.24,"high":20.53,"low":19.91,"close":20.23,"volume":52064,"rsi_14":71.43,"sma_20":19.11,"sma_60":19.41},{"date":"2026-07-20","open":20.26,"high":20.66,"low":20.07,"close":20.21,"volume":65892,"rsi_14":69.09,"sma_20":19.23,"sma_60":19.46},{"date":"2026-07-21","open":20.16,"high":20.68,"low":20.12,"close":20.65,"volume":62201,"rsi_14":72.61,"sma_20":19.37,"sma_60":19.52},{"date":"2026-07-22","open":20.76,"high":20.96,"low":20.01,"close":20.17,"volume":162650,"rsi_14":74.61,"sma_20":19.46,"sma_60":19.56},{"date":"2026-07-23","open":19.88,"high":20.34,"low":19.63,"close":20.21,"volume":75763,"rsi_14":72.81,"sma_20":19.58,"sma_60":19.61},{"date":"2026-07-24","open":21.14,"high":21.14,"low":20.01,"close":20.28,"volume":90437,"rsi_14":71.96,"sma_20":19.72,"sma_60":19.65},{"date":"2026-07-27","open":20.29,"high":20.59,"low":20.24,"close":20.48,"volume":76010,"rsi_14":69.79,"sma_20":19.84,"sma_60":19.7},{"date":"2026-07-28","open":20.59,"high":20.65,"low":19.19,"close":19.67,"volume":169082,"rsi_14":59.84,"sma_20":19.91,"sma_60":19.72},{"date":"2026-07-29","open":19.78,"high":19.95,"low":19.28,"close":19.48,"volume":130452,"rsi_14":57.28,"sma_20":19.96,"sma_60":19.74},{"date":"2026-07-30","open":19.51,"high":20.06,"low":19.45,"close":19.65,"volume":99113,"rsi_14":60.31,"sma_20":20.06,"sma_60":19.77},{"date":"2026-07-31","open":19.71,"high":19.87,"low":19.39,"close":19.77,"volume":90304,"rsi_14":51.53,"sma_20":20.15,"sma_60":19.79},{"date":"2026-08-03","open":19.8,"high":19.95,"low":19.39,"close":19.55,"volume":76758,"rsi_14":52.39,"sma_20":20.21,"sma_60":19.81},{"date":"2026-08-04","open":19.44,"high":20.18,"low":18.97,"close":20.1,"volume":117740,"rsi_14":60.71,"sma_20":20.28,"sma_60":19.83},{"date":"2026-08-05","open":20.12,"high":20.12,"low":19.24,"close":19.32,"volume":115556,"rsi_14":39.29,"sma_20":20.31,"sma_60":19.84,"sma_120":19.17},{"date":"2026-08-06","open":19.33,"high":19.42,"low":18.83,"close":19.29,"volume":97799,"rsi_14":38.59,"sma_20":20.33,"sma_60":19.84,"sma_120":19.19},{"date":"2026-08-07","open":19.28,"high":19.34,"low":18.01,"close":18.93,"volume":184390,"rsi_14":35.73,"sma_20":20.35,"sma_60":19.8,"sma_120":19.2},{"date":"2026-08-10","open":18.85,"high":19.04,"low":18.05,"close":18.13,"volume":250680,"rsi_14":23.84,"sma_20":20.27,"sma_60":19.76,"sma_120":19.21},{"date":"2026-08-11","open":18.03,"high":18.32,"low":17.62,"close":17.86,"volume":211393},{"date":"2026-08-12","open":17.61,"high":18.49,"low":17.58,"close":18.3,"volume":357956,"rsi_14":30.87,"sma_20":20.15,"sma_60":19.69,"sma_120":19.21},{"date":"2026-08-13","open":18.48,"high":18.85,"low":18.07,"close":18.57,"volume":125650,"rsi_14":33.52,"sma_20":20.07,"sma_60":19.66,"sma_120":19.21},{"date":"2026-08-14","open":18.59,"high":18.9,"low":18.42,"close":18.74,"volume":218062,"rsi_14":33.27,"sma_20":19.99,"sma_60":19.63,"sma_120":19.21},{"date":"2026-08-17","open":18.72,"high":19.09,"low":18.51,"close":18.99,"volume":174444,"rsi_14":42.62,"sma_20":19.93,"sma_60":19.6,"sma_120":19.21},{"date":"2026-08-18","open":19.01,"high":19.1,"low":18.38,"close":18.55,"volume":333490,"rsi_14":36.79,"sma_20":19.8,"sma_60":19.56,"sma_120":19.21},{"date":"2026-08-19","open":18.65,"high":18.73,"low":18.25,"close":18.71,"volume":231711},{"date":"2026-08-20","open":18.67,"high":18.9,"low":18.44,"close":18.76,"volume":128585,"rsi_14":35.74,"sma_20":19.6,"sma_60":19.51,"sma_120":19.21},{"date":"2026-08-21","open":18.76,"high":18.87,"low":18.38,"close":18.4,"volume":139245,"rsi_14":34.84,"sma_20":19.48,"sma_60":19.49,"sma_120":19.2},{"date":"2026-08-24","open":18.53,"high":18.8,"low":18.4,"close":18.77,"volume":133104},{"date":"2026-08-25","open":18.36,"high":18.86,"low":18.36,"close":18.84,"volume":115062,"rsi_14":39.18,"sma_20":19.29,"sma_60":19.48,"sma_120":19.19},{"date":"2026-08-26","open":18.84,"high":18.98,"low":18.62,"close":18.74,"volume":141958},{"date":"2026-08-27","open":18.67,"high":18.73,"low":18.3,"close":18.5,"volume":118989,"rsi_14":39.69,"sma_20":19.15,"sma_60":19.46,"sma_120":19.19},{"date":"2026-08-28","open":18.53,"high":18.69,"low":18.39,"close":18.5,"volume":119827,"rsi_14":48.4,"sma_20":19.06,"sma_60":19.44,"sma_120":19.18},{"date":"2026-08-31","open":18.49,"high":18.54,"low":18.1,"close":18.15,"volume":123795,"rsi_14":47.51,"sma_20":18.96,"sma_60":19.41,"sma_120":19.17},{"date":"2026-09-01","open":18.12,"high":18.24,"low":17.9,"close":17.99,"volume":189487},{"date":"2026-09-02","open":18.06,"high":18.76,"low":18.06,"close":18.37,"volume":140177,"rsi_14":40.33,"sma_20":18.75,"sma_60":19.36,"sma_120":19.17},{"date":"2026-09-03","open":18.49,"high":18.61,"low":18.2,"close":18.5,"volume":322152,"rsi_14":39.5,"sma_20":18.69,"sma_60":19.35,"sma_120":19.17},{"date":"2026-09-04","open":18.45,"high":19.03,"low":18.45,"close":18.99,"volume":147342,"rsi_14":43.31,"sma_20":18.67,"sma_60":19.33,"sma_120":19.17},{"date":"2026-09-08","open":18.99,"high":19.12,"low":18.57,"close":18.75,"volume":94150,"rsi_14":53.23,"sma_20":18.67,"sma_60":19.3,"sma_120":19.17},{"date":"2026-09-09","open":18.76,"high":19.09,"low":18.62,"close":19.09,"volume":126600},{"date":"2026-09-10","open":19.09,"high":19.16,"low":18.54,"close":18.74,"volume":133167,"rsi_14":49.72,"sma_20":18.71,"sma_60":19.27,"sma_120":19.18},{"date":"2026-09-11","open":18.93,"high":19.26,"low":18.77,"close":18.92,"volume":122474,"rsi_14":57.65,"sma_20":18.7,"sma_60":19.26,"sma_120":19.19},{"date":"2026-09-14","open":18.95,"high":19.33,"low":18.65,"close":18.67,"volume":65925,"rsi_14":48.48,"sma_20":18.67,"sma_60":19.26,"sma_120":19.19},{"date":"2026-09-15","open":18.6,"high":19.16,"low":18.6,"close":18.98,"volume":142789},{"date":"2026-09-16","open":18.92,"high":18.96,"low":18.48,"close":18.6,"volume":89387,"rsi_14":48.16,"sma_20":18.65,"sma_60":19.27,"sma_120":19.2},{"date":"2026-09-17","open":18.74,"high":18.84,"low":18.5,"close":18.59,"volume":74290,"rsi_14":51.26,"sma_20":18.64,"sma_60":19.27,"sma_120":19.21},{"date":"2026-09-18","open":18.59,"high":18.92,"low":18.41,"close":18.82,"volume":298700,"rsi_14":54.21,"sma_20":18.65,"sma_60":19.27,"sma_120":19.22},{"date":"2026-09-21","open":18.79,"high":18.8,"low":17.93,"close":18.01,"volume":92735,"rsi_14":48.36,"sma_20":18.63,"sma_60":19.27,"sma_120":19.23},{"date":"2026-09-22","open":18.1,"high":18.14,"low":17.33,"close":17.57,"volume":126299,"rsi_14":45.37,"sma_20":18.57,"sma_60":19.26,"sma_120":19.22},{"date":"2026-09-23","open":17.66,"high":17.9,"low":16.94,"close":16.97,"volume":120900,"rsi_14":35.29,"sma_20":18.47,"sma_60":19.22,"sma_120":19.21},{"date":"2026-09-24","open":16.98,"high":17.61,"low":16.61,"close":16.77,"volume":147694,"rsi_14":32.09,"sma_20":18.37,"sma_60":19.19,"sma_120":19.2},{"date":"2026-09-25","open":16.83,"high":17.18,"low":15.85,"close":16.23,"volume":475523,"rsi_14":21.72,"sma_20":18.26,"sma_60":19.16,"sma_120":19.18},{"date":"2026-09-28","open":16.24,"high":16.24,"low":15.74,"close":16.11,"volume":176015,"rsi_14":22.27,"sma_20":18.14,"sma_60":19.12,"sma_120":19.16},{"date":"2026-09-29","open":15.94,"high":16.05,"low":15.0,"close":15.07,"volume":171894,"rsi_14":13.19,"sma_20":17.99,"sma_60":19.05,"sma_120":19.14},{"date":"2026-09-30","open":15.06,"high":15.11,"low":14.5,"close":14.86,"volume":203979},{"date":"2026-10-01","open":14.86,"high":15.4,"low":14.76,"close":15.03,"volume":237253,"rsi_14":13.37,"sma_20":17.66,"sma_60":18.91,"sma_120":19.07},{"date":"2026-10-02","open":15.53,"high":15.92,"low":15.19,"close":15.5,"volume":280323,"rsi_14":21.34,"sma_20":17.51,"sma_60":18.85,"sma_120":19.05},{"date":"2026-10-05","open":15.54,"high":16.12,"low":15.4,"close":15.77,"volume":266274,"rsi_14":20.77,"sma_20":17.35,"sma_60":18.79,"sma_120":19.02},{"date":"2026-10-06","open":15.76,"high":16.38,"low":15.51,"close":16.32,"volume":171497,"rsi_14":29.86,"sma_20":17.23,"sma_60":18.73,"sma_120":19.0},{"date":"2026-10-07","open":16.25,"high":16.46,"low":16.05,"close":16.24,"volume":85594},{"date":"2026-10-08","open":16.27,"high":16.39,"low":15.95,"close":16.28,"volume":77624,"rsi_14":27.08,"sma_20":16.97,"sma_60":18.61,"sma_120":18.97},{"date":"2026-10-09","open":16.4,"high":16.85,"low":16.1,"close":16.15,"volume":79906,"rsi_14":30.86,"sma_20":16.83,"sma_60":18.53,"sma_120":18.95},{"date":"2026-10-12","open":16.14,"high":16.14,"low":15.61,"close":15.91,"volume":110890},{"date":"2026-10-13","open":15.99,"high":16.38,"low":15.9,"close":16.08,"volume":77282,"rsi_14":39.48,"sma_20":16.54,"sma_60":18.37,"sma_120":18.92},{"date":"2026-10-14","open":16.0,"high":16.21,"low":15.66,"close":15.85,"volume":92446,"rsi_14":39.2,"sma_20":16.41,"sma_60":18.28,"sma_120":18.9},{"date":"2026-10-15","open":15.94,"high":16.57,"low":15.85,"close":16.06,"volume":112492,"rsi_14":47.84,"sma_20":16.28,"sma_60":18.21,"sma_120":18.89},{"date":"2026-10-16","open":16.16,"high":16.36,"low":16.0,"close":16.36,"volume":87815,"rsi_14":53.04,"sma_20":16.16,"sma_60":18.13,"sma_120":18.87},{"date":"2026-10-19","open":16.39,"high":16.65,"low":15.76,"close":16.0,"volume":114149,"rsi_14":63.56,"sma_20":16.06,"sma_60":18.05,"sma_120":18.85},{"date":"2026-10-20","open":16.02,"high":16.25,"low":15.89,"close":15.91,"volume":93838,"rsi_14":65.96,"sma_20":15.97,"sma_60":17.97,"sma_120":18.83},{"date":"2026-10-21","open":16.0,"high":16.37,"low":15.66,"close":15.85,"volume":90277,"rsi_14":62.81,"sma_20":15.92,"sma_60":17.89,"sma_120":18.81},{"date":"2026-10-22","open":15.85,"high":16.15,"low":15.8,"close":15.86,"volume":58152,"rsi_14":56.57,"sma_20":15.87,"sma_60":17.83,"sma_120":18.78},{"date":"2026-10-23","open":15.86,"high":15.87,"low":15.86,"close":15.87,"volume":0,"rsi_14":56.57,"sma_20":15.87,"sma_60":17.83,"sma_120":18.78}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.07,"pbr":1.75,"ttm_eps":null,"close":17.1824},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.53,"pbr":3.59,"ttm_eps":null,"close":18.3552}],"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":"ARKO Petroleum Corp.","phase":"above-fold","symbol_resolved":true}