{"status":"ok","report":{"price_analysis":{"current":9350.0,"change_1d":-3.1,"change_7d":-10.5,"change_30d":-11.0,"high_30d":14110.0,"low_30d":9170.0,"position_in_range":4.0,"support":9664.0,"resistance":13616.0},"summary":"한라캐스트(125490)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3413.08억. 현재가 9,350원, 전일 대비 -3.1%, 30일 -11.0%. PER 59.4배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 19.76만, 기관 순매도 3.18만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 59.4배입니다. ROE 1.8%입니다. 시가총액 3413.08억. 매출 1686.34억, 영업이익 79.23억.","grade":"C","comment":"PER 59.44배, ROE 1.77%","per":59.44,"pbr":3.07,"roe":1.77,"eps":157.29999999999998,"revenue":168633673492.0,"operating_income":7922713088.0,"net_income":5741454856.0,"market_cap":341308211200,"profit_margin":3.4,"roa":0.79,"operating_margin":4.7,"gross_margin":12.76,"debt_ratio":1.237075522213711,"total_assets":248603587309.0,"total_equity":111128830851.0,"total_debt":137474756458.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.4로 약세 구간입니다. MACD(-415.63)가 시그널선(-108.26)을 하회합니다(데드크로스). SMA20 11322, SMA60 10501 — 혼조세입니다. 볼린저밴드 8716~13927 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.370660694288915,"macd":-415.62813363259374,"macd_signal":-108.25737998852249,"sma_20":11321.5,"sma_60":10500.666666666666,"bb_upper":13927.433805759463,"bb_lower":8715.566194240537,"atr_14":972.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -19.76만, 기관 순매수 -3.18만. 30일 누적: 외국인 -3.15만, 기관 -5492.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-197648.0,"institutional_flow":-31786.0,"data":[{"date":"2026-10-23","foreign_net":28273.0,"institution_net":-1451.0,"retail_net":-26822.0},{"date":"2026-10-22","foreign_net":-14604.0,"institution_net":3978.0,"retail_net":10626.0},{"date":"2026-10-21","foreign_net":21594.0,"institution_net":-2377.0,"retail_net":-19217.0},{"date":"2026-10-20","foreign_net":-282598.0,"institution_net":288.0,"retail_net":282310.0},{"date":"2026-10-19","foreign_net":49687.0,"institution_net":-32224.0,"retail_net":-17463.0},{"date":"2026-10-16","foreign_net":57522.0,"institution_net":-38435.0,"retail_net":-19087.0},{"date":"2026-10-15","foreign_net":110844.0,"institution_net":-126171.0,"retail_net":15327.0},{"date":"2026-10-14","foreign_net":-34388.0,"institution_net":-22790.0,"retail_net":57178.0},{"date":"2026-10-13","foreign_net":53120.0,"institution_net":-26245.0,"retail_net":-26875.0},{"date":"2026-10-12","foreign_net":-2635.0,"institution_net":-97076.0,"retail_net":99711.0},{"date":"2026-10-08","foreign_net":-121402.0,"institution_net":8208.0,"retail_net":113194.0},{"date":"2026-10-07","foreign_net":-80912.0,"institution_net":5966.0,"retail_net":74946.0},{"date":"2026-10-06","foreign_net":55510.0,"institution_net":46114.0,"retail_net":-101624.0},{"date":"2026-10-02","foreign_net":337485.0,"institution_net":51178.0,"retail_net":-388663.0},{"date":"2026-10-01","foreign_net":17489.0,"institution_net":66873.0,"retail_net":-84362.0},{"date":"2026-09-30","foreign_net":63481.0,"institution_net":-1635.0,"retail_net":-61846.0},{"date":"2026-09-29","foreign_net":9492.0,"institution_net":-22831.0,"retail_net":13339.0},{"date":"2026-09-28","foreign_net":23545.0,"institution_net":1493.0,"retail_net":-25038.0},{"date":"2026-09-23","foreign_net":-146315.0,"institution_net":-5873.0,"retail_net":152188.0},{"date":"2026-09-22","foreign_net":-121575.0,"institution_net":66305.0,"retail_net":55270.0},{"date":"2026-09-21","foreign_net":-69268.0,"institution_net":76351.0,"retail_net":-7083.0},{"date":"2026-09-18","foreign_net":-26529.0,"institution_net":-4078.0,"retail_net":30607.0},{"date":"2026-09-17","foreign_net":32621.0,"institution_net":26673.0,"retail_net":-59294.0},{"date":"2026-09-16","foreign_net":-85115.0,"institution_net":-755.0,"retail_net":85870.0},{"date":"2026-09-15","foreign_net":359111.0,"institution_net":23720.0,"retail_net":-382831.0},{"date":"2026-09-14","foreign_net":55661.0,"institution_net":-4740.0,"retail_net":-50921.0},{"date":"2026-09-11","foreign_net":-39470.0,"institution_net":-18670.0,"retail_net":58140.0},{"date":"2026-09-10","foreign_net":-212859.0,"institution_net":29648.0,"retail_net":183211.0},{"date":"2026-09-09","foreign_net":33269.0,"institution_net":-7423.0,"retail_net":-25846.0},{"date":"2026-09-08","foreign_net":-102494.0,"institution_net":487.0,"retail_net":102007.0}],"periods":{"d1":{"foreign_net":28273.0,"institution_net":-1451.0,"retail_net":-26822.0},"d3":{"foreign_net":35263.0,"institution_net":150.0,"retail_net":-35413.0},"d7":{"foreign_net":-29282.0,"institution_net":-196392.0,"retail_net":225674.0},"d14":{"foreign_net":177496.0,"institution_net":-231037.0,"retail_net":53541.0},"d30":{"foreign_net":-31460.0,"institution_net":-5492.0,"retail_net":36952.0}}},"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 59.44x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +20.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.9,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":37.5,"unit":"%","percentile":78,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.4,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.0,"unit":"%","percentile":33,"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":41,"summary":"유동비율 1.0x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.97,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.18,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 59.44x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +20.9%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.24,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"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":12.76,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":59.44,"current_pbr":3.07,"per_5y_high":125.84,"per_5y_low":57.85,"per_5y_avg":91.84,"per_percentile":50.0,"pbr_5y_high":7.68,"pbr_5y_low":5.12,"pbr_5y_avg":6.4,"pbr_percentile":0.0,"per_5y_median":91.84,"pbr_5y_median":6.4,"history":[{"quarter":"2026-Q1","per":125.84,"pbr":7.68},{"quarter":"2026-Q2","per":57.85,"pbr":5.12},{"quarter":"현재","per":59.44,"pbr":3.07}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q1","close":13340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9100.0,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":125.84,"eps":106.0098,"close":13340.0,"source":"reported"},{"date":"2026-04","per":161.59,"eps":106.0098,"close":17130.0,"source":"reported"},{"date":"2026-05","per":138.29,"eps":106.0098,"close":14660.0,"source":"reported"},{"date":"2026-06","per":57.85,"eps":157.3,"close":9100.0,"source":"reported"},{"date":"2026-07","per":46.34,"eps":157.3,"close":7290.0,"source":"reported"},{"date":"2026-08","per":67.9,"eps":157.3,"close":10680.0,"source":"reported"},{"date":"2026-09","per":74.0,"eps":157.3,"close":11640.0,"source":"reported"},{"date":"2026-10","per":59.69,"eps":157.3,"close":9390.0,"source":"reported"}],"trailing_per_history_meta":{"avg":91.44,"std":40.82,"upper_1sd":132.25,"lower_1sd":50.62,"current":59.69,"count":8},"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":null,"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":"PER","value":"59.4배"},{"label":"PBR","value":"3.1배"},{"label":"ROE","value":"1.8%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"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":"2026-10-24T01:11:39.737187+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"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":0.017746114306234094,"dividend_yield":null,"eps":54.03,"revenue":49036916051.0,"operating_income":3256343742.0,"net_income":1972104935.0,"market_cap":null,"profit_margin":0.040216740647983376,"operating_margin":0.06640596522451159,"roa":0.007932729194888032,"gross_margin":0.12756352435569684,"total_equity":111128830851.0,"total_assets":248603587309.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":137.44,"pbr":5.56,"roe":0.014332021504677928,"dividend_yield":null,"eps":42.63,"revenue":40545889768.0,"operating_income":1497442496.0,"net_income":1555978796.0,"market_cap":587000000000.0,"profit_margin":0.03837574671324697,"operating_margin":0.036932041806659904,"roa":0.007039279388751397,"gross_margin":0.11026006918531905,"total_equity":108566596519.0,"total_assets":221042341136.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0031184688221154826,"dividend_yield":null,"eps":9.02,"revenue":41015701250.0,"operating_income":1088688106.0,"net_income":329156243.0,"market_cap":null,"profit_margin":0.008025127767381521,"operating_margin":0.026543203525015924,"roa":0.0017051429457619973,"gross_margin":0.09788899586350483,"total_equity":105550596070.0,"total_assets":193037330869.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.018005039157600343,"dividend_yield":null,"eps":51.62,"revenue":38035166423.0,"operating_income":2080238744.0,"net_income":1884214882.0,"market_cap":null,"profit_margin":0.04953875739743335,"operating_margin":0.054692510632530646,"roa":0.009843664777497683,"gross_margin":0.12635265331963655,"total_equity":104649307647.0,"total_assets":191413962644.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.7397545589689387,"revenue":36300000000.0,"operating_income":2800000000.0,"net_income":100000000.0,"market_cap":null,"profit_margin":0.0027548209366391185,"operating_margin":0.07713498622589532,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":9350.0,"change_pct":-3.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-08-20","close":5920.0},{"date":"2025-08-21","close":5060.0},{"date":"2025-08-22","close":5220.0},{"date":"2025-08-25","close":5070.0},{"date":"2025-08-26","close":4805.0},{"date":"2025-08-27","close":4890.0},{"date":"2025-08-28","close":4880.0},{"date":"2025-08-29","close":4600.0},{"date":"2025-09-01","close":4370.0},{"date":"2025-09-02","close":4630.0},{"date":"2025-09-03","close":4955.0},{"date":"2025-09-04","close":5420.0},{"date":"2025-09-05","close":5410.0},{"date":"2025-09-08","close":5500.0},{"date":"2025-09-09","close":5510.0},{"date":"2025-09-10","close":5610.0},{"date":"2025-09-11","close":5370.0},{"date":"2025-09-12","close":5110.0},{"date":"2025-09-15","close":6640.0},{"date":"2025-09-16","close":7670.0},{"date":"2025-09-17","close":7610.0},{"date":"2025-09-18","close":7050.0},{"date":"2025-09-19","close":6920.0},{"date":"2025-09-22","close":7040.0},{"date":"2025-09-23","close":8660.0},{"date":"2025-09-24","close":8900.0},{"date":"2025-09-25","close":8720.0},{"date":"2025-09-26","close":8500.0},{"date":"2025-09-29","close":8850.0},{"date":"2025-09-30","close":8130.0},{"date":"2025-10-01","close":8230.0},{"date":"2025-10-02","close":7730.0},{"date":"2025-10-10","close":8520.0},{"date":"2025-10-13","close":8800.0},{"date":"2025-10-14","close":8420.0},{"date":"2025-10-15","close":10940.0},{"date":"2025-10-16","close":11530.0},{"date":"2025-10-17","close":11400.0},{"date":"2025-10-20","close":12840.0},{"date":"2025-10-21","close":12460.0},{"date":"2025-10-22","close":12660.0},{"date":"2025-10-23","close":13350.0},{"date":"2025-10-24","close":13180.0},{"date":"2025-10-27","close":12790.0},{"date":"2025-10-28","close":12730.0},{"date":"2025-10-29","close":12800.0},{"date":"2025-10-30","close":12100.0},{"date":"2025-10-31","close":11820.0},{"date":"2025-11-03","close":12170.0},{"date":"2025-11-04","close":11520.0},{"date":"2025-11-05","close":10650.0},{"date":"2025-11-06","close":10250.0},{"date":"2025-11-07","close":10030.0},{"date":"2025-11-10","close":10320.0},{"date":"2025-11-11","close":10090.0},{"date":"2025-11-12","close":9780.0},{"date":"2025-11-13","close":9740.0},{"date":"2025-11-14","close":9420.0},{"date":"2025-11-17","close":9260.0},{"date":"2025-11-18","close":8810.0},{"date":"2025-11-19","close":9740.0},{"date":"2025-11-20","close":9790.0},{"date":"2025-11-21","close":10040.0},{"date":"2025-11-24","close":11200.0},{"date":"2025-11-25","close":11520.0},{"date":"2025-11-26","close":10900.0},{"date":"2025-11-27","close":12520.0},{"date":"2025-11-28","close":13970.0},{"date":"2025-12-01","close":15570.0},{"date":"2025-12-02","close":15400.0},{"date":"2025-12-03","close":15570.0},{"date":"2025-12-04","close":18330.0},{"date":"2025-12-05","close":19460.0},{"date":"2025-12-08","close":18290.0},{"date":"2025-12-09","close":17980.0},{"date":"2025-12-10","close":17930.0},{"date":"2025-12-11","close":17210.0},{"date":"2025-12-12","close":17960.0},{"date":"2025-12-15","close":19760.0},{"date":"2025-12-16","close":18250.0},{"date":"2025-12-17","close":16380.0},{"date":"2025-12-18","close":16860.0},{"date":"2025-12-19","close":16970.0},{"date":"2025-12-22","close":17290.0},{"date":"2025-12-23","close":16770.0},{"date":"2025-12-24","close":18730.0},{"date":"2025-12-26","close":18320.0},{"date":"2025-12-29","close":21350.0},{"date":"2025-12-30","close":19350.0},{"date":"2026-01-02","close":19700.0},{"date":"2026-01-05","close":18760.0},{"date":"2026-01-06","close":18750.0},{"date":"2026-01-07","close":18980.0},{"date":"2026-01-08","close":17840.0},{"date":"2026-01-09","close":17440.0},{"date":"2026-01-12","close":17090.0},{"date":"2026-01-13","close":18640.0},{"date":"2026-01-14","close":18390.0},{"date":"2026-01-15","close":19660.0},{"date":"2026-01-16","close":19010.0},{"date":"2026-01-19","close":20850.0},{"date":"2026-01-20","close":19900.0},{"date":"2026-01-21","close":19990.0},{"date":"2026-01-22","close":19050.0},{"date":"2026-01-23","close":18710.0},{"date":"2026-01-26","close":19200.0},{"date":"2026-01-27","close":18560.0},{"date":"2026-01-28","close":18950.0},{"date":"2026-01-29","close":19230.0},{"date":"2026-01-30","close":24000.0},{"date":"2026-02-02","close":22300.0},{"date":"2026-02-03","close":22450.0},{"date":"2026-02-04","close":22800.0},{"date":"2026-02-05","close":20800.0},{"date":"2026-02-06","close":19300.0},{"date":"2026-02-09","close":20350.0},{"date":"2026-02-10","close":20950.0},{"date":"2026-02-11","close":19940.0},{"date":"2026-02-12","close":20000.0},{"date":"2026-02-13","close":19130.0},{"date":"2026-02-19","close":19110.0},{"date":"2026-02-20","close":18300.0},{"date":"2026-02-23","close":17270.0},{"date":"2026-02-24","close":17680.0},{"date":"2026-02-25","close":18000.0},{"date":"2026-02-26","close":17800.0},{"date":"2026-02-27","close":17680.0},{"date":"2026-03-03","close":16110.0},{"date":"2026-03-04","close":13290.0},{"date":"2026-03-05","close":15800.0},{"date":"2026-03-06","close":15930.0},{"date":"2026-03-09","close":14690.0},{"date":"2026-03-10","close":15750.0},{"date":"2026-03-11","close":15690.0},{"date":"2026-03-12","close":16370.0},{"date":"2026-03-13","close":15770.0},{"date":"2026-03-16","close":16560.0},{"date":"2026-03-17","close":16320.0},{"date":"2026-03-18","close":16640.0},{"date":"2026-03-19","close":16260.0},{"date":"2026-03-20","close":17140.0},{"date":"2026-03-23","close":15620.0},{"date":"2026-03-24","close":16620.0},{"date":"2026-03-25","close":16240.0},{"date":"2026-03-26","close":15540.0},{"date":"2026-03-27","close":15540.0},{"date":"2026-03-30","close":14300.0},{"date":"2026-03-31","close":13340.0},{"date":"2026-04-01","close":15440.0},{"date":"2026-04-02","close":13800.0},{"date":"2026-04-03","close":13990.0},{"date":"2026-04-06","close":13600.0},{"date":"2026-04-07","close":13200.0},{"date":"2026-04-08","close":14340.0},{"date":"2026-04-09","close":13240.0},{"date":"2026-04-10","close":13350.0},{"date":"2026-04-13","close":13060.0},{"date":"2026-04-14","close":13440.0},{"date":"2026-04-15","close":13740.0},{"date":"2026-04-16","close":14110.0},{"date":"2026-04-17","close":14460.0},{"date":"2026-04-20","close":15620.0},{"date":"2026-04-21","close":16080.0},{"date":"2026-04-22","close":16290.0},{"date":"2026-04-23","close":15540.0},{"date":"2026-04-24","close":15740.0},{"date":"2026-04-27","close":16700.0},{"date":"2026-04-28","close":17480.0},{"date":"2026-04-29","close":17850.0},{"date":"2026-04-30","close":17130.0},{"date":"2026-05-04","close":17090.0},{"date":"2026-05-06","close":16910.0},{"date":"2026-05-07","close":16830.0},{"date":"2026-05-08","close":18850.0},{"date":"2026-05-11","close":18160.0},{"date":"2026-05-12","close":16900.0},{"date":"2026-05-13","close":17460.0},{"date":"2026-05-14","close":16320.0},{"date":"2026-05-15","close":16030.0},{"date":"2026-05-18","close":15020.0},{"date":"2026-05-19","close":13890.0},{"date":"2026-05-20","close":13450.0},{"date":"2026-05-21","close":15580.0},{"date":"2026-05-22","close":15910.0},{"date":"2026-05-26","close":16150.0},{"date":"2026-05-27","close":15810.0},{"date":"2026-05-28","close":15090.0},{"date":"2026-05-29","close":14660.0},{"date":"2026-06-01","close":13970.0},{"date":"2026-06-02","close":13020.0},{"date":"2026-06-04","close":12900.0},{"date":"2026-06-05","close":11890.0},{"date":"2026-06-08","close":10820.0},{"date":"2026-06-09","close":11800.0},{"date":"2026-06-10","close":11710.0},{"date":"2026-06-11","close":12690.0},{"date":"2026-06-12","close":13630.0},{"date":"2026-06-15","close":12460.0},{"date":"2026-06-16","close":12490.0},{"date":"2026-06-17","close":12070.0},{"date":"2026-06-18","close":11260.0},{"date":"2026-06-19","close":10550.0},{"date":"2026-06-22","close":10230.0},{"date":"2026-06-23","close":9230.0},{"date":"2026-06-24","close":9190.0},{"date":"2026-06-25","close":8950.0},{"date":"2026-06-26","close":8340.0},{"date":"2026-06-29","close":9280.0},{"date":"2026-06-30","close":9100.0},{"date":"2026-07-01","close":9290.0},{"date":"2026-07-02","close":8600.0},{"date":"2026-07-03","close":8700.0},{"date":"2026-07-06","close":8460.0},{"date":"2026-07-07","close":8200.0},{"date":"2026-07-08","close":7520.0},{"date":"2026-07-09","close":7530.0},{"date":"2026-07-10","close":8520.0},{"date":"2026-07-13","close":7810.0},{"date":"2026-07-14","close":7460.0},{"date":"2026-07-15","close":8070.0},{"date":"2026-07-16","close":7660.0},{"date":"2026-07-20","close":6990.0},{"date":"2026-07-21","close":7410.0},{"date":"2026-07-22","close":7880.0},{"date":"2026-07-23","close":8210.0},{"date":"2026-07-24","close":7390.0},{"date":"2026-07-27","close":7680.0},{"date":"2026-07-28","close":6910.0},{"date":"2026-07-29","close":6430.0},{"date":"2026-07-30","close":6160.0},{"date":"2026-07-31","close":7290.0},{"date":"2026-08-03","close":7970.0},{"date":"2026-08-04","close":8480.0},{"date":"2026-08-05","close":8830.0},{"date":"2026-08-06","close":8750.0},{"date":"2026-08-07","close":8420.0},{"date":"2026-08-10","close":9060.0},{"date":"2026-08-11","close":9050.0},{"date":"2026-08-12","close":8930.0},{"date":"2026-08-13","close":10830.0},{"date":"2026-08-14","close":12590.0},{"date":"2026-08-18","close":11870.0},{"date":"2026-08-19","close":12110.0},{"date":"2026-08-20","close":12020.0},{"date":"2026-08-21","close":11180.0},{"date":"2026-08-24","close":10900.0},{"date":"2026-08-25","close":10970.0},{"date":"2026-08-26","close":10620.0},{"date":"2026-08-27","close":10750.0},{"date":"2026-08-28","close":10250.0},{"date":"2026-08-31","close":10680.0},{"date":"2026-09-01","close":11010.0},{"date":"2026-09-02","close":10690.0},{"date":"2026-09-03","close":10030.0},{"date":"2026-09-04","close":10860.0},{"date":"2026-09-07","close":10930.0},{"date":"2026-09-08","close":10500.0},{"date":"2026-09-09","close":10700.0},{"date":"2026-09-10","close":11070.0},{"date":"2026-09-11","close":10610.0},{"date":"2026-09-14","close":10150.0},{"date":"2026-09-15","close":11510.0},{"date":"2026-09-16","close":10920.0},{"date":"2026-09-17","close":11440.0},{"date":"2026-09-18","close":11930.0},{"date":"2026-09-21","close":12530.0},{"date":"2026-09-22","close":12410.0},{"date":"2026-09-23","close":12150.0},{"date":"2026-09-28","close":11660.0},{"date":"2026-09-29","close":11590.0},{"date":"2026-09-30","close":11640.0},{"date":"2026-10-01","close":12320.0},{"date":"2026-10-02","close":13190.0},{"date":"2026-10-06","close":13790.0},{"date":"2026-10-07","close":12980.0},{"date":"2026-10-08","close":12670.0},{"date":"2026-10-12","close":11140.0},{"date":"2026-10-13","close":11040.0},{"date":"2026-10-14","close":10950.0},{"date":"2026-10-15","close":9350.0},{"date":"2026-10-16","close":10090.0},{"date":"2026-10-19","close":10450.0},{"date":"2026-10-20","close":9800.0},{"date":"2026-10-21","close":10210.0},{"date":"2026-10-22","close":9650.0},{"date":"2026-10-23","close":9390.0}],"chart_data":[{"date":"2025-08-20","open":7840,"high":8480,"low":5800,"close":5920,"volume":67557589},{"date":"2025-08-21","open":5670,"high":5700,"low":4995,"close":5060,"volume":11158841},{"date":"2025-08-22","open":4980,"high":5310,"low":4975,"close":5220,"volume":5935302},{"date":"2025-08-25","open":5210,"high":5560,"low":5000,"close":5070,"volume":7963137},{"date":"2025-08-26","open":5090,"high":5140,"low":4760,"close":4805,"volume":3134765},{"date":"2025-08-27","open":4850,"high":5260,"low":4845,"close":4890,"volume":6194317},{"date":"2025-08-28","open":5020,"high":5130,"low":4860,"close":4880,"volume":3555178},{"date":"2025-08-29","open":4880,"high":4920,"low":4560,"close":4600,"volume":2203931},{"date":"2025-09-01","open":4610,"high":4685,"low":4355,"close":4370,"volume":1550855},{"date":"2025-09-02","open":4390,"high":4975,"low":4380,"close":4630,"volume":6466738},{"date":"2025-09-03","open":5000,"high":5490,"low":4855,"close":4955,"volume":19132993},{"date":"2025-09-04","open":5000,"high":5660,"low":4960,"close":5420,"volume":14763439},{"date":"2025-09-05","open":5470,"high":5510,"low":5260,"close":5410,"volume":4673443},{"date":"2025-09-08","open":5400,"high":5670,"low":5330,"close":5500,"volume":5942546},{"date":"2025-09-09","open":5570,"high":5830,"low":5500,"close":5510,"volume":7269730,"rsi_14":43.59},{"date":"2025-09-10","open":5520,"high":5700,"low":5350,"close":5610,"volume":3801004,"rsi_14":61.27},{"date":"2025-09-11","open":5660,"high":5660,"low":5370,"close":5370,"volume":2183343,"rsi_14":52.98},{"date":"2025-09-12","open":5420,"high":5470,"low":5090,"close":5110,"volume":1648359,"rsi_14":50.76},{"date":"2025-09-15","open":5160,"high":6640,"low":5160,"close":6640,"volume":26419784,"rsi_14":73.56},{"date":"2025-09-16","open":6660,"high":8320,"low":6380,"close":7670,"volume":73093448,"rsi_14":78.72,"sma_20":5332.0},{"date":"2025-09-17","open":7710,"high":8480,"low":7560,"close":7610,"volume":22339059,"rsi_14":77.91,"sma_20":5416.5},{"date":"2025-09-18","open":7464,"high":7598,"low":6761,"close":7050,"volume":10060864,"rsi_14":77.91,"sma_20":5530.0},{"date":"2025-09-19","open":7320,"high":7600,"low":6890,"close":6920,"volume":7477563,"rsi_14":75.15,"sma_20":5615.0},{"date":"2025-09-22","open":6870,"high":7110,"low":6530,"close":7040,"volume":14634001,"rsi_14":74.44,"sma_20":5713.5},{"date":"2025-09-23","open":7380,"high":8970,"low":7130,"close":8660,"volume":59163187,"rsi_14":79.76,"sma_20":5906.25},{"date":"2025-09-24","open":8720,"high":9400,"low":8530,"close":8900,"volume":30640700,"rsi_14":79.0,"sma_20":6106.75},{"date":"2025-09-25","open":9100,"high":9430,"low":8550,"close":8720,"volume":16868449,"rsi_14":76.82,"sma_20":6298.75},{"date":"2025-09-26","open":8720,"high":9000,"low":8370,"close":8500,"volume":10545135,"rsi_14":73.81,"sma_20":6493.75},{"date":"2025-09-29","open":8700,"high":8980,"low":8510,"close":8850,"volume":10468363,"rsi_14":75.15,"sma_20":6717.75},{"date":"2025-09-30","open":8720,"high":8770,"low":8070,"close":8130,"volume":6540832,"rsi_14":67.36,"sma_20":6892.75},{"date":"2025-10-01","open":8160,"high":8550,"low":7910,"close":8230,"volume":7566028,"rsi_14":70.08,"sma_20":7056.5},{"date":"2025-10-02","open":8433,"high":8463,"low":7730,"close":7730,"volume":4712041,"rsi_14":67.52,"sma_20":7170.5},{"date":"2025-10-10","open":7730,"high":8820,"low":7680,"close":8520,"volume":16206981,"rsi_14":64.07,"sma_20":7326.0},{"date":"2025-10-13","open":8200,"high":8910,"low":8140,"close":8800,"volume":11732121,"rsi_14":59.53,"sma_20":7491.0},{"date":"2025-10-14","open":9020,"high":9780,"low":8400,"close":8420,"volume":20735562,"rsi_14":56.48,"sma_20":7636.5},{"date":"2025-10-15","open":8800,"high":10940,"low":8690,"close":10940,"volume":56246465,"rsi_14":71.26,"sma_20":7903.0},{"date":"2025-10-16","open":11300,"high":12050,"low":10810,"close":11530,"volume":39369879,"rsi_14":76.59,"sma_20":8211.0},{"date":"2025-10-17","open":11300,"high":12250,"low":11050,"close":11400,"volume":15869532,"rsi_14":75.12,"sma_20":8525.5},{"date":"2025-10-20","open":11620,"high":13590,"low":11360,"close":12840,"volume":40286284,"rsi_14":74.59,"sma_20":8835.5},{"date":"2025-10-21","open":13100,"high":13190,"low":12350,"close":12460,"volume":10202616,"rsi_14":70.6,"sma_20":9075.0},{"date":"2025-10-22","open":12630,"high":13670,"low":12120,"close":12660,"volume":15706558,"rsi_14":72.75,"sma_20":9327.5},{"date":"2025-10-23","open":12530,"high":14190,"low":12350,"close":13350,"volume":26688841,"rsi_14":76.56,"sma_20":9628.5},{"date":"2025-10-24","open":13510,"high":13880,"low":13160,"close":13180,"volume":6456016,"rsi_14":74.19,"sma_20":9941.5},{"date":"2025-10-27","open":13350,"high":13600,"low":12700,"close":12790,"volume":4233188,"rsi_14":77.03,"sma_20":10229.0},{"date":"2025-10-28","open":12960,"high":13800,"low":12660,"close":12730,"volume":10008319,"rsi_14":76.22,"sma_20":10432.5},{"date":"2025-10-29","open":12880,"high":13290,"low":12730,"close":12800,"volume":5170418,"rsi_14":81.4,"sma_20":10627.5},{"date":"2025-10-30","open":12900,"high":13130,"low":11850,"close":12100,"volume":4698083,"rsi_14":72.38,"sma_20":10796.5},{"date":"2025-10-31","open":12450,"high":12770,"low":11590,"close":11820,"volume":5186348,"rsi_14":68.88,"sma_20":10962.5},{"date":"2025-11-03","open":11850,"high":12800,"low":11650,"close":12170,"volume":5920503,"rsi_14":73.53,"sma_20":11128.5},{"date":"2025-11-04","open":12170,"high":12170,"low":11250,"close":11520,"volume":3090500,"rsi_14":54.75,"sma_20":11298.0},{"date":"2025-11-05","open":11210,"high":11330,"low":10340,"close":10650,"volume":2972272,"rsi_14":43.1,"sma_20":11419.0},{"date":"2025-11-06","open":10950,"high":11200,"low":10100,"close":10250,"volume":2189922,"rsi_14":41.35,"sma_20":11546.5},{"date":"2025-11-07","open":9890,"high":10330,"low":9730,"close":10030,"volume":1874862,"rsi_14":24.13,"sma_20":11622.0},{"date":"2025-11-10","open":10200,"high":10590,"low":9770,"close":10320,"volume":1978766,"rsi_14":29.96,"sma_20":11698.0},{"date":"2025-11-11","open":10380,"high":10650,"low":9880,"close":10090,"volume":1511316,"rsi_14":26.07,"sma_20":11781.5},{"date":"2025-11-12","open":10080,"high":10150,"low":9670,"close":9780,"volume":1314693,"rsi_14":14.23,"sma_20":11723.5},{"date":"2025-11-13","open":9760,"high":9860,"low":9380,"close":9740,"volume":1519141,"rsi_14":14.61,"sma_20":11634.0},{"date":"2025-11-14","open":9430,"high":9640,"low":9340,"close":9420,"volume":927156,"rsi_14":14.82,"sma_20":11535.0},{"date":"2025-11-17","open":9700,"high":9880,"low":9170,"close":9260,"volume":1004874,"rsi_14":14.52,"sma_20":11356.0},{"date":"2025-11-18","open":9130,"high":9280,"low":8600,"close":8810,"volume":1431660,"rsi_14":12.14,"sma_20":11173.5,"sma_60":8526.83},{"date":"2025-11-19","open":9000,"high":10390,"low":8600,"close":9740,"volume":14969404,"rsi_14":28.55,"sma_20":11027.5,"sma_60":8590.5},{"date":"2025-11-20","open":9760,"high":10420,"low":9650,"close":9790,"volume":7794361,"rsi_14":30.74,"sma_20":10849.5,"sma_60":8669.33},{"date":"2025-11-21","open":9380,"high":10700,"low":9340,"close":10040,"volume":10743255,"rsi_14":29.4,"sma_20":10692.5,"sma_60":8749.67},{"date":"2025-11-24","open":10190,"high":11250,"low":10040,"close":11200,"volume":14016816,"rsi_14":47.18,"sma_20":10613.0,"sma_60":8851.83},{"date":"2025-11-25","open":11200,"high":11850,"low":11070,"close":11520,"volume":7045993,"rsi_14":58.48,"sma_20":10552.5,"sma_60":8963.75},{"date":"2025-11-26","open":11420,"high":11910,"low":10700,"close":10900,"volume":3955320,"rsi_14":56.07,"sma_20":10457.5,"sma_60":9063.92},{"date":"2025-11-27","open":11070,"high":13140,"low":10910,"close":12520,"volume":27010024,"rsi_14":68.44,"sma_20":10478.5,"sma_60":9191.25},{"date":"2025-11-28","open":12900,"high":14450,"low":12580,"close":13970,"volume":29711312,"rsi_14":73.07,"sma_20":10586.0,"sma_60":9347.42},{"date":"2025-12-01","open":14310,"high":16370,"low":14120,"close":15570,"volume":25550038,"rsi_14":79.53,"sma_20":10756.0,"sma_60":9534.08},{"date":"2025-12-02","open":15770,"high":16210,"low":14850,"close":15400,"volume":8446163,"rsi_14":80.74,"sma_20":10950.0,"sma_60":9713.58},{"date":"2025-12-03","open":15440,"high":15870,"low":15250,"close":15570,"volume":5142301,"rsi_14":81.45,"sma_20":11196.0,"sma_60":9890.5},{"date":"2025-12-04","open":16720,"high":19200,"low":16430,"close":18330,"volume":26945594,"rsi_14":88.04,"sma_20":11600.0,"sma_60":10105.67},{"date":"2025-12-05","open":18500,"high":20900,"low":17610,"close":19460,"volume":23744592,"rsi_14":90.22,"sma_20":12071.5,"sma_60":10339.83},{"date":"2025-12-08","open":19600,"high":19600,"low":18090,"close":18290,"volume":5467847,"rsi_14":85.37,"sma_20":12470.0,"sma_60":10553.0},{"date":"2025-12-09","open":17910,"high":19160,"low":17870,"close":17980,"volume":6316727,"rsi_14":82.24,"sma_20":12864.5,"sma_60":10760.83},{"date":"2025-12-10","open":18050,"high":18620,"low":17520,"close":17930,"volume":4046631,"rsi_14":81.85,"sma_20":13272.0,"sma_60":10966.17},{"date":"2025-12-11","open":18000,"high":18750,"low":17100,"close":17210,"volume":4753274,"rsi_14":77.06,"sma_20":13645.5,"sma_60":11163.5},{"date":"2025-12-12","open":17210,"high":18210,"low":17210,"close":17960,"volume":5618746,"rsi_14":76.32,"sma_20":14072.5,"sma_60":11377.67},{"date":"2025-12-15","open":17500,"high":20050,"low":17250,"close":19760,"volume":13833515,"rsi_14":78.77,"sma_20":14597.5,"sma_60":11596.33},{"date":"2025-12-16","open":20300,"high":20700,"low":17740,"close":18250,"volume":6843060,"rsi_14":74.16,"sma_20":15069.5,"sma_60":11772.67},{"date":"2025-12-17","open":18440,"high":18820,"low":16050,"close":16380,"volume":5552861,"rsi_14":62.48,"sma_20":15401.5,"sma_60":11918.83},{"date":"2025-12-18","open":15890,"high":17240,"low":15850,"close":16860,"volume":6863024,"rsi_14":59.97,"sma_20":15755.0,"sma_60":12077.67},{"date":"2025-12-19","open":16910,"high":17320,"low":16260,"close":16970,"volume":4098432,"rsi_14":55.38,"sma_20":16101.5,"sma_60":12245.17},{"date":"2025-12-22","open":17110,"high":17760,"low":16760,"close":17290,"volume":4087436,"rsi_14":57.19,"sma_20":16406.0,"sma_60":12416.0},{"date":"2025-12-23","open":17170,"high":18140,"low":16700,"close":16770,"volume":4411098,"rsi_14":54.44,"sma_20":16668.5,"sma_60":12551.17},{"date":"2025-12-24","open":17070,"high":20000,"low":17060,"close":18730,"volume":23578081,"rsi_14":51.57,"sma_20":17060.0,"sma_60":12715.0},{"date":"2025-12-26","open":19100,"high":20050,"low":18090,"close":18320,"volume":12281501,"rsi_14":45.24,"sma_20":17350.0,"sma_60":12875.0},{"date":"2025-12-29","open":18030,"high":21650,"low":18030,"close":21350,"volume":20497418,"rsi_14":61.05,"sma_20":17719.0,"sma_60":13089.17},{"date":"2025-12-30","open":21350,"high":21400,"low":19210,"close":19350,"volume":7190161,"rsi_14":54.41,"sma_20":17908.0,"sma_60":13264.17},{"date":"2026-01-02","open":19170,"high":20500,"low":19160,"close":19700,"volume":4210195,"rsi_14":55.59,"sma_20":18123.0,"sma_60":13457.0},{"date":"2026-01-05","open":19400,"high":19420,"low":18000,"close":18760,"volume":2294667,"rsi_14":54.83,"sma_20":18282.5,"sma_60":13632.5},{"date":"2026-01-06","open":19660,"high":20500,"low":18420,"close":18750,"volume":4149495,"rsi_14":52.58,"sma_20":18303.5,"sma_60":13816.67},{"date":"2026-01-07","open":19000,"high":19620,"low":18250,"close":18980,"volume":2857016,"rsi_14":47.16,"sma_20":18279.5,"sma_60":13991.0},{"date":"2026-01-08","open":19240,"high":19250,"low":17820,"close":17840,"volume":1516212,"rsi_14":48.47,"sma_20":18257.0,"sma_60":14141.67},{"date":"2026-01-09","open":17930,"high":18160,"low":17070,"close":17440,"volume":1697435,"rsi_14":54.45,"sma_20":18230.0,"sma_60":14292.0},{"date":"2026-01-12","open":17630,"high":17980,"low":16810,"close":17090,"volume":1177850,"rsi_14":50.98,"sma_20":18188.0,"sma_60":14394.5},{"date":"2026-01-13","open":17510,"high":18940,"low":17320,"close":18640,"volume":3944467,"rsi_14":56.32,"sma_20":18259.5,"sma_60":14513.0},{"date":"2026-01-14","open":19460,"high":19470,"low":18130,"close":18390,"volume":1831603,"rsi_14":54.19,"sma_20":18281.0,"sma_60":14629.5},{"date":"2026-01-15","open":18150,"high":19990,"low":18000,"close":19660,"volume":5534432,"rsi_14":60.4,"sma_20":18276.0,"sma_60":14743.17},{"date":"2026-01-16","open":20050,"high":20350,"low":18900,"close":19010,"volume":2364244,"rsi_14":51.11,"sma_20":18314.0,"sma_60":14852.33},{"date":"2026-01-19","open":19400,"high":21900,"low":19100,"close":20850,"volume":7312199,"rsi_14":59.03,"sma_20":18537.5,"sma_60":14988.83},{"date":"2026-01-20","open":21750,"high":21850,"low":19200,"close":19900,"volume":2931613,"rsi_14":43.92,"sma_20":18689.5,"sma_60":15098.0},{"date":"2026-01-21","open":18860,"high":20450,"low":18850,"close":19990,"volume":2866816,"rsi_14":53.19,"sma_20":18840.5,"sma_60":15211.5},{"date":"2026-01-22","open":20500,"high":20500,"low":19020,"close":19050,"volume":1542596,"rsi_14":46.94,"sma_20":18928.5,"sma_60":15315.83},{"date":"2026-01-23","open":19310,"high":19790,"low":18500,"close":18710,"volume":1378398,"rsi_14":49.75,"sma_20":19025.5,"sma_60":15415.5},{"date":"2026-01-26","open":18390,"high":19760,"low":18020,"close":19200,"volume":1715359,"rsi_14":52.14,"sma_20":19049.0,"sma_60":15522.17},{"date":"2026-01-27","open":18970,"high":19060,"low":18520,"close":18560,"volume":873140,"rsi_14":48.07,"sma_20":19061.0,"sma_60":15629.83},{"date":"2026-01-28","open":18800,"high":19270,"low":18600,"close":18950,"volume":1081188,"rsi_14":55.47,"sma_20":18941.0,"sma_60":15748.67},{"date":"2026-01-29","open":19030,"high":19420,"low":18530,"close":19230,"volume":1454235,"rsi_14":58.92,"sma_20":18935.0,"sma_60":15866.33},{"date":"2026-01-30","open":20750,"high":24700,"low":20400,"close":24000,"volume":17048085,"rsi_14":73.91,"sma_20":19150.0,"sma_60":16074.33},{"date":"2026-02-02","open":24300,"high":25350,"low":21400,"close":22300,"volume":5592659,"rsi_14":62.53,"sma_20":19327.0,"sma_60":16268.5},{"date":"2026-02-03","open":23050,"high":23100,"low":21550,"close":22450,"volume":2683190,"rsi_14":64.0,"sma_20":19512.0,"sma_60":16471.83},{"date":"2026-02-04","open":23500,"high":24100,"low":21850,"close":22800,"volume":2333763,"rsi_14":61.56,"sma_20":19703.0,"sma_60":16684.67},{"date":"2026-02-05","open":21850,"high":22400,"low":20450,"close":20800,"volume":1513727,"rsi_14":55.99,"sma_20":19851.0,"sma_60":16859.33},{"date":"2026-02-06","open":19560,"high":19910,"low":18630,"close":19300,"volume":1340167,"rsi_14":44.69,"sma_20":19944.0,"sma_60":17012.83},{"date":"2026-02-09","open":19930,"high":20600,"low":19510,"close":20350,"volume":1075306,"rsi_14":51.53,"sma_20":20107.0,"sma_60":17189.0},{"date":"2026-02-10","open":21050,"high":22250,"low":20750,"close":20950,"volume":2401231,"rsi_14":53.16,"sma_20":20222.5,"sma_60":17375.83},{"date":"2026-02-11","open":21350,"high":21350,"low":19790,"close":19940,"volume":1321091,"rsi_14":52.91,"sma_20":20300.0,"sma_60":17551.17},{"date":"2026-02-12","open":19970,"high":20400,"low":19080,"close":20000,"volume":1735599,"rsi_14":54.3,"sma_20":20317.0,"sma_60":17730.17},{"date":"2026-02-13","open":19550,"high":20000,"low":19080,"close":19130,"volume":1005240,"rsi_14":49.77,"sma_20":20323.0,"sma_60":17902.17,"sma_120":13214.5},{"date":"2026-02-19","open":19140,"high":19330,"low":18490,"close":19110,"volume":1239012,"rsi_14":51.86,"sma_20":20236.0,"sma_60":18058.33,"sma_120":13324.42},{"date":"2026-02-20","open":19120,"high":19140,"low":18220,"close":18300,"volume":2523024,"rsi_14":47.86,"sma_20":20156.0,"sma_60":18200.17,"sma_120":13434.75},{"date":"2026-02-23","open":18300,"high":18510,"low":16890,"close":17270,"volume":2681656,"rsi_14":43.84,"sma_20":20020.0,"sma_60":18320.67,"sma_120":13535.17},{"date":"2026-02-24","open":17290,"high":17720,"low":16670,"close":17680,"volume":1803329,"rsi_14":22.66,"sma_20":19951.5,"sma_60":18428.67,"sma_120":13640.25},{"date":"2026-02-25","open":17850,"high":18390,"low":17500,"close":18000,"volume":2058731,"rsi_14":28.88,"sma_20":19916.0,"sma_60":18536.67,"sma_120":13750.21},{"date":"2026-02-26","open":18110,"high":18590,"low":17680,"close":17800,"volume":2040597,"rsi_14":27.27,"sma_20":19846.0,"sma_60":18651.67,"sma_120":13857.79},{"date":"2026-02-27","open":17720,"high":18050,"low":17050,"close":17680,"volume":1377095,"rsi_14":24.4,"sma_20":19802.0,"sma_60":18737.67,"sma_120":13964.46},{"date":"2026-03-03","open":17050,"high":17490,"low":16110,"close":16110,"volume":1391466,"rsi_14":25.5,"sma_20":19660.0,"sma_60":18773.33,"sma_120":14060.38},{"date":"2026-03-04","open":15460,"high":15980,"low":12890,"close":13290,"volume":2505116,"rsi_14":22.41,"sma_20":19363.0,"sma_60":18735.33,"sma_120":14134.71},{"date":"2026-03-05","open":14100,"high":16120,"low":14090,"close":15800,"volume":2204782,"rsi_14":31.58,"sma_20":18953.0,"sma_60":18742.0,"sma_120":14227.79},{"date":"2026-03-06","open":15400,"high":16540,"low":15310,"close":15930,"volume":779156,"rsi_14":28.87,"sma_20":18634.5,"sma_60":18748.0,"sma_120":14319.25},{"date":"2026-03-09","open":14600,"high":15100,"low":13870,"close":14690,"volume":763596,"rsi_14":28.32,"sma_20":18246.5,"sma_60":18687.33,"sma_120":14396.5},{"date":"2026-03-10","open":15480,"high":15810,"low":15040,"close":15750,"volume":721243,"rsi_14":33.79,"sma_20":17894.0,"sma_60":18625.5,"sma_120":14482.67},{"date":"2026-03-11","open":16390,"high":16440,"low":15410,"close":15690,"volume":917390,"rsi_14":36.02,"sma_20":17638.5,"sma_60":18582.17,"sma_120":14567.58},{"date":"2026-03-12","open":15500,"high":16960,"low":15490,"close":16370,"volume":1540764,"rsi_14":39.43,"sma_20":17492.0,"sma_60":18555.33,"sma_120":14658.08},{"date":"2026-03-13","open":15930,"high":16100,"low":15570,"close":15770,"volume":591956,"rsi_14":40.08,"sma_20":17263.0,"sma_60":18519.33,"sma_120":14742.75},{"date":"2026-03-16","open":15800,"high":16740,"low":15600,"close":16560,"volume":990580,"rsi_14":47.16,"sma_20":17043.5,"sma_60":18508.5,"sma_120":14836.0},{"date":"2026-03-17","open":16650,"high":17240,"low":16310,"close":16320,"volume":621513,"rsi_14":44.49,"sma_20":16862.5,"sma_60":18481.17,"sma_120":14929.42},{"date":"2026-03-18","open":16550,"high":17000,"low":16390,"close":16640,"volume":551819,"rsi_14":44.49,"sma_20":16694.5,"sma_60":18429.17,"sma_120":15012.75},{"date":"2026-03-19","open":16400,"high":16740,"low":16140,"close":16260,"volume":335687,"rsi_14":43.85,"sma_20":16551.0,"sma_60":18396.0,"sma_120":15084.33},{"date":"2026-03-20","open":16300,"high":17310,"low":16100,"close":17140,"volume":977615,"rsi_14":47.97,"sma_20":16452.5,"sma_60":18408.67,"sma_120":15163.75},{"date":"2026-03-23","open":16600,"high":16600,"low":15610,"close":15620,"volume":709119,"rsi_14":48.15,"sma_20":16318.5,"sma_60":18388.0,"sma_120":15232.83},{"date":"2026-03-24","open":16010,"high":17550,"low":15990,"close":16620,"volume":1907174,"rsi_14":64.59,"sma_20":16286.0,"sma_60":18382.17,"sma_120":15313.67},{"date":"2026-03-25","open":16790,"high":16950,"low":16100,"close":16240,"volume":768328,"rsi_14":52.37,"sma_20":16214.0,"sma_60":18364.67,"sma_120":15390.33},{"date":"2026-03-26","open":16410,"high":16450,"low":15530,"close":15540,"volume":657623,"rsi_14":48.02,"sma_20":16091.0,"sma_60":18344.17,"sma_120":15447.67},{"date":"2026-03-27","open":15188,"high":15821,"low":15018,"close":15540,"volume":391645,"rsi_14":54.49,"sma_20":15974.5,"sma_60":18289.83,"sma_120":15502.42},{"date":"2026-03-30","open":14700,"high":14780,"low":13950,"close":14300,"volume":942923,"rsi_14":41.75,"sma_20":15805.5,"sma_60":18222.83,"sma_120":15548.92},{"date":"2026-03-31","open":14010,"high":14500,"low":13340,"close":13340,"volume":1229672,"rsi_14":37.87,"sma_20":15667.0,"sma_60":18089.33,"sma_120":15589.25},{"date":"2026-04-01","open":13850,"high":15615,"low":13850,"close":15440,"volume":1182545,"rsi_14":45.81,"sma_20":15774.5,"sma_60":18024.17,"sma_120":15644.17},{"date":"2026-04-02","open":16250,"high":16280,"low":13640,"close":13800,"volume":1380333,"rsi_14":41.89,"sma_20":15674.5,"sma_60":17925.83,"sma_120":15691.42},{"date":"2026-04-03","open":14300,"high":14640,"low":13800,"close":13990,"volume":494688,"rsi_14":38.87,"sma_20":15577.5,"sma_60":17846.33,"sma_120":15739.42},{"date":"2026-04-06","open":13900,"high":14220,"low":13430,"close":13600,"volume":389723,"rsi_14":38.38,"sma_20":15523.0,"sma_60":17760.5,"sma_120":15788.58},{"date":"2026-04-07","open":13720,"high":14230,"low":13020,"close":13200,"volume":618654,"rsi_14":35.4,"sma_20":15395.5,"sma_60":17664.17,"sma_120":15827.58},{"date":"2026-04-08","open":14000,"high":14450,"low":13900,"close":14340,"volume":731339,"rsi_14":42.34,"sma_20":15328.0,"sma_60":17605.83,"sma_120":15873.75},{"date":"2026-04-09","open":14240,"high":14330,"low":13100,"close":13240,"volume":848991,"rsi_14":34.72,"sma_20":15171.5,"sma_60":17535.83,"sma_120":15913.92},{"date":"2026-04-10","open":13700,"high":13700,"low":13080,"close":13350,"volume":820275,"rsi_14":40.0,"sma_20":15050.5,"sma_60":17473.5,"sma_120":15934.0},{"date":"2026-04-13","open":12890,"high":13250,"low":12850,"close":13060,"volume":464535,"rsi_14":33.27,"sma_20":14875.5,"sma_60":17380.5,"sma_120":15946.75},{"date":"2026-04-14","open":13340,"high":13770,"low":13160,"close":13440,"volume":909309,"rsi_14":36.84,"sma_20":14731.5,"sma_60":17298.0,"sma_120":15963.75},{"date":"2026-04-15","open":13790,"high":13890,"low":13450,"close":13740,"volume":788586,"rsi_14":41.21,"sma_20":14586.5,"sma_60":17199.33,"sma_120":15971.25},{"date":"2026-04-16","open":14240,"high":14410,"low":13810,"close":14110,"volume":867491,"rsi_14":43.55,"sma_20":14479.0,"sma_60":17117.67,"sma_120":15985.0},{"date":"2026-04-17","open":14500,"high":14580,"low":14010,"close":14460,"volume":824480,"rsi_14":50.82,"sma_20":14345.0,"sma_60":17011.17,"sma_120":16000.0},{"date":"2026-04-20","open":14590,"high":16360,"low":14210,"close":15620,"volume":3246679,"rsi_14":61.49,"sma_20":14345.0,"sma_60":16939.83,"sma_120":16018.92},{"date":"2026-04-21","open":16010,"high":16240,"low":15570,"close":16080,"volume":1696592,"rsi_14":53.86,"sma_20":14318.0,"sma_60":16874.67,"sma_120":16043.08},{"date":"2026-04-22","open":16090,"high":16480,"low":15540,"close":16290,"volume":1354449,"rsi_14":68.18,"sma_20":14320.5,"sma_60":16828.67,"sma_120":16072.25},{"date":"2026-04-23","open":16550,"high":16570,"low":15270,"close":15540,"volume":1227522,"rsi_14":60.46,"sma_20":14320.5,"sma_60":16775.83,"sma_120":16095.67},{"date":"2026-04-24","open":15560,"high":16150,"low":15220,"close":15740,"volume":1025510,"rsi_14":64.82,"sma_20":14334.0,"sma_60":16718.17,"sma_120":16120.17},{"date":"2026-04-27","open":15950,"high":17370,"low":15930,"close":16700,"volume":3282159,"rsi_14":72.49,"sma_20":14454.0,"sma_60":16687.17,"sma_120":16158.5},{"date":"2026-04-28","open":16850,"high":17970,"low":16270,"close":17480,"volume":3541395,"rsi_14":71.16,"sma_20":14661.0,"sma_60":16662.67,"sma_120":16205.67},{"date":"2026-04-29","open":17640,"high":18350,"low":17200,"close":17850,"volume":2741875,"rsi_14":84.45,"sma_20":14781.5,"sma_60":16639.67,"sma_120":16253.0},{"date":"2026-04-30","open":18370,"high":18370,"low":16820,"close":17130,"volume":1556303,"rsi_14":76.78,"sma_20":14970.0,"sma_60":15064.0,"sma_120":16768.17},{"date":"2026-05-04","open":17290,"high":17760,"low":17030,"close":17090,"volume":1124475,"rsi_14":78.58,"sma_20":15103.0,"sma_60":16438.33,"sma_120":16353.42},{"date":"2026-05-06","open":17100,"high":17380,"low":16820,"close":16910,"volume":1054529,"rsi_14":75.33,"sma_20":15268.5,"sma_60":16346.0,"sma_120":16408.92},{"date":"2026-05-07","open":17250,"high":18600,"low":16410,"close":16830,"volume":3610178,"rsi_14":73.3,"sma_20":15450.0,"sma_60":16246.5,"sma_120":16465.58},{"date":"2026-05-08","open":17220,"high":19780,"low":17220,"close":18850,"volume":13462001,"rsi_14":78.62,"sma_20":15675.5,"sma_60":16214.0,"sma_120":16536.67},{"date":"2026-05-11","open":18850,"high":18850,"low":17750,"close":18160,"volume":3257742,"rsi_14":71.46,"sma_20":15921.5,"sma_60":16195.0,"sma_120":16603.92},{"date":"2026-05-12","open":18350,"high":19160,"low":16500,"close":16900,"volume":3997974,"rsi_14":57.34,"sma_20":16099.0,"sma_60":16137.5,"sma_120":16663.25},{"date":"2026-05-13","open":16880,"high":17700,"low":16500,"close":17460,"volume":1673384,"rsi_14":57.82,"sma_20":16319.0,"sma_60":16079.33,"sma_120":16727.58},{"date":"2026-05-14","open":17770,"high":17770,"low":16150,"close":16320,"volume":1517124,"rsi_14":50.15,"sma_20":16463.0,"sma_60":16019.0,"sma_120":16785.08},{"date":"2026-05-15","open":16350,"high":17750,"low":15690,"close":16030,"volume":3284245,"rsi_14":52.64,"sma_20":16577.5,"sma_60":15952.83,"sma_120":16841.5},{"date":"2026-05-18","open":15800,"high":15950,"low":14580,"close":15020,"volume":1257654,"rsi_14":46.44,"sma_20":16623.0,"sma_60":15884.33,"sma_120":16893.25},{"date":"2026-05-19","open":14990,"high":15030,"low":13510,"close":13890,"volume":1275870,"rsi_14":36.32,"sma_20":16594.5,"sma_60":15797.33,"sma_120":16927.83},{"date":"2026-05-20","open":13610,"high":13880,"low":12940,"close":13450,"volume":792891,"rsi_14":29.71,"sma_20":16486.0,"sma_60":15716.5,"sma_120":16958.33},{"date":"2026-05-21","open":13910,"high":15830,"low":13900,"close":15580,"volume":1368767,"rsi_14":40.29,"sma_20":16461.0,"sma_60":15688.33,"sma_120":17004.5},{"date":"2026-05-22","open":15590,"high":16060,"low":15090,"close":15910,"volume":806072,"rsi_14":44.6,"sma_20":16442.0,"sma_60":15658.83,"sma_120":17043.75},{"date":"2026-05-26","open":16450,"high":17380,"low":16070,"close":16150,"volume":1291522,"rsi_14":45.91,"sma_20":16472.5,"sma_60":15628.0,"sma_120":17082.33},{"date":"2026-05-27","open":16150,"high":16680,"low":15780,"close":15810,"volume":972644,"rsi_14":45.28,"sma_20":16476.0,"sma_60":15594.83,"sma_120":17123.25},{"date":"2026-05-28","open":16110,"high":16240,"low":14410,"close":15090,"volume":928220,"rsi_14":42.93,"sma_20":16395.5,"sma_60":15551.67,"sma_120":17144.67},{"date":"2026-05-29","open":15090,"high":15640,"low":14190,"close":14660,"volume":982843,"rsi_14":30.44,"sma_20":16254.5,"sma_60":15527.5,"sma_120":17150.42},{"date":"2026-06-01","open":14610,"high":15620,"low":13940,"close":13970,"volume":1522845,"rsi_14":30.44,"sma_20":16060.5,"sma_60":15538.83,"sma_120":17137.08},{"date":"2026-06-02","open":14000,"high":14390,"low":12600,"close":13020,"volume":1308573,"rsi_14":31.35,"sma_20":15855.0,"sma_60":15492.5,"sma_120":17117.25},{"date":"2026-06-04","open":12970,"high":13940,"low":12720,"close":12900,"volume":812603,"rsi_14":27.11,"sma_20":15645.5,"sma_60":15442.0,"sma_120":17095.0},{"date":"2026-06-05","open":12540,"high":12790,"low":11550,"close":11890,"volume":780297,"rsi_14":27.47,"sma_20":15394.5,"sma_60":15395.33,"sma_120":17041.33},{"date":"2026-06-08","open":10550,"high":11440,"low":10550,"close":10820,"volume":789434,"rsi_14":25.45,"sma_20":15094.0,"sma_60":15313.17,"sma_120":16969.33},{"date":"2026-06-09","open":10890,"high":11880,"low":10880,"close":11800,"volume":740139,"rsi_14":34.78,"sma_20":14741.5,"sma_60":15248.33,"sma_120":16915.25},{"date":"2026-06-10","open":11800,"high":12490,"low":11300,"close":11710,"volume":789185,"rsi_14":38.57,"sma_20":14419.0,"sma_60":15170.67,"sma_120":16863.0},{"date":"2026-06-11","open":11310,"high":13340,"low":10570,"close":12690,"volume":3161991,"rsi_14":46.23,"sma_20":14208.5,"sma_60":15119.33,"sma_120":16819.33},{"date":"2026-06-12","open":13000,"high":14790,"low":13000,"close":13630,"volume":2205156,"rsi_14":39.03,"sma_20":14017.0,"sma_60":15070.5,"sma_120":16789.5},{"date":"2026-06-15","open":13940,"high":14030,"low":12380,"close":12460,"volume":1189895,"rsi_14":32.27,"sma_20":13824.0,"sma_60":15006.17,"sma_120":16743.67},{"date":"2026-06-16","open":12650,"high":13050,"low":12420,"close":12490,"volume":793966,"rsi_14":30.78,"sma_20":13647.0,"sma_60":14937.0,"sma_120":16683.08},{"date":"2026-06-17","open":12460,"high":12460,"low":11950,"close":12070,"volume":456827,"rsi_14":51.58,"sma_20":12707.0,"sma_60":14505.67,"sma_120":16397.75},{"date":"2026-06-18","open":12090,"high":12270,"low":11240,"close":11260,"volume":522040,"rsi_14":30.24,"sma_20":13368.0,"sma_60":14769.17,"sma_120":16588.92},{"date":"2026-06-19","open":11360,"high":11360,"low":10380,"close":10550,"volume":704830,"rsi_14":29.39,"sma_20":13223.0,"sma_60":14684.67,"sma_120":16536.33},{"date":"2026-06-22","open":10250,"high":10660,"low":9990,"close":10230,"volume":475158,"rsi_14":30.52,"sma_20":12955.5,"sma_60":14578.17,"sma_120":16480.17},{"date":"2026-06-23","open":10000,"high":10250,"low":9220,"close":9230,"volume":727236,"rsi_14":30.36,"sma_20":12621.5,"sma_60":14461.33,"sma_120":16413.0},{"date":"2026-06-24","open":9250,"high":9680,"low":8910,"close":9190,"volume":549156,"rsi_14":30.62,"sma_20":12273.5,"sma_60":14355.5,"sma_120":16349.83},{"date":"2026-06-25","open":9200,"high":9540,"low":8940,"close":8950,"volume":416013,"rsi_14":33.3,"sma_20":11930.5,"sma_60":14246.83,"sma_120":16268.33},{"date":"2026-06-26","open":8950,"high":9000,"low":8200,"close":8340,"volume":530035,"rsi_14":35.13,"sma_20":11593.0,"sma_60":14147.5,"sma_120":16185.17},{"date":"2026-06-29","open":8350,"high":9490,"low":8350,"close":9280,"volume":537596,"rsi_14":34.82,"sma_20":11324.0,"sma_60":14079.83,"sma_120":16084.58},{"date":"2026-06-30","open":9510,"high":9590,"low":8970,"close":9100,"volume":338960,"rsi_14":34.45,"sma_20":11080.5,"sma_60":13974.17,"sma_120":15999.17},{"date":"2026-07-01","open":9180,"high":9510,"low":8800,"close":9290,"volume":410087,"rsi_14":27.63,"sma_20":10894.0,"sma_60":13899.0,"sma_120":15912.42},{"date":"2026-07-02","open":8970,"high":9030,"low":8550,"close":8600,"volume":338907,"rsi_14":15.78,"sma_20":10679.0,"sma_60":13809.17,"sma_120":15827.75},{"date":"2026-07-03","open":8560,"high":8780,"low":8040,"close":8700,"volume":343090,"rsi_14":20.06,"sma_20":10519.5,"sma_60":13727.5,"sma_120":15744.0},{"date":"2026-07-06","open":8510,"high":8690,"low":8160,"close":8460,"volume":263332,"rsi_14":18.95,"sma_20":10401.5,"sma_60":13648.5,"sma_120":15656.33},{"date":"2026-07-07","open":8200,"high":8910,"low":7980,"close":8200,"volume":365528,"rsi_14":19.43,"sma_20":10221.5,"sma_60":13546.17,"sma_120":15576.0},{"date":"2026-07-08","open":7910,"high":8200,"low":7340,"close":7520,"volume":570176,"rsi_14":19.84,"sma_20":10012.0,"sma_60":13450.83,"sma_120":15493.33},{"date":"2026-07-09","open":7400,"high":7910,"low":7320,"close":7530,"volume":393532,"rsi_14":22.55,"sma_20":9754.0,"sma_60":13353.83,"sma_120":15413.67},{"date":"2026-07-10","open":7530,"high":8890,"low":7530,"close":8520,"volume":585418,"rsi_14":36.14,"sma_20":9498.5,"sma_60":13278.17,"sma_120":15329.33},{"date":"2026-07-13","open":8460,"high":8750,"low":7720,"close":7810,"volume":384464,"rsi_14":37.93,"sma_20":9266.0,"sma_60":13184.33,"sma_120":15241.17},{"date":"2026-07-14","open":7720,"high":7990,"low":7080,"close":7460,"volume":439107,"rsi_14":36.03,"sma_20":9014.5,"sma_60":13079.67,"sma_120":15139.5},{"date":"2026-07-15","open":7700,"high":8150,"low":7620,"close":8070,"volume":285015,"rsi_14":43.29,"sma_20":8814.5,"sma_60":12979.0,"sma_120":15048.33},{"date":"2026-07-16","open":8070,"high":8150,"low":7560,"close":7660,"volume":268855,"rsi_14":44.65,"sma_20":8634.5,"sma_60":12865.67,"sma_120":14938.42},{"date":"2026-07-20","open":7320,"high":7440,"low":6970,"close":6990,"volume":268507,"rsi_14":31.2,"sma_20":8456.5,"sma_60":12721.83,"sma_120":14830.83},{"date":"2026-07-21","open":6910,"high":7790,"low":6860,"close":7410,"volume":659767,"rsi_14":36.65,"sma_20":8315.5,"sma_60":12577.33,"sma_120":14726.0},{"date":"2026-07-22","open":8120,"high":8800,"low":7620,"close":7880,"volume":2241751,"rsi_14":39.33,"sma_20":8248.0,"sma_60":12437.17,"sma_120":14632.92},{"date":"2026-07-23","open":8200,"high":8290,"low":7680,"close":8210,"volume":665464,"rsi_14":46.88,"sma_20":8199.0,"sma_60":12315.0,"sma_120":14545.42},{"date":"2026-07-24","open":8000,"high":8000,"low":7390,"close":7390,"volume":362429,"rsi_14":40.6,"sma_20":8121.0,"sma_60":12175.83,"sma_120":14447.0},{"date":"2026-07-27","open":7630,"high":8090,"low":7500,"close":7680,"volume":368892,"rsi_14":44.44,"sma_20":8088.0,"sma_60":12025.5,"sma_120":14356.33},{"date":"2026-07-28","open":7410,"high":7450,"low":6810,"close":6910,"volume":414802,"rsi_14":41.43,"sma_20":7969.5,"sma_60":11849.33,"sma_120":14256.0},{"date":"2026-07-29","open":7110,"high":7430,"low":6060,"close":6430,"volume":731957,"rsi_14":42.56,"sma_20":7836.0,"sma_60":11659.0,"sma_120":14149.33},{"date":"2026-07-30","open":6110,"high":6890,"low":6110,"close":6160,"volume":556119,"rsi_14":40.97,"sma_20":7679.5,"sma_60":11476.17,"sma_120":14000.67},{"date":"2026-07-31","open":6530,"high":7290,"low":6460,"close":7290,"volume":626864,"rsi_14":42.04,"sma_20":7614.0,"sma_60":11312.83,"sma_120":13875.58},{"date":"2026-08-03","open":7250,"high":8570,"low":7000,"close":7970,"volume":1148169,"rsi_14":51.04,"sma_20":7577.5,"sma_60":11163.83,"sma_120":13754.92},{"date":"2026-08-04","open":7990,"high":8590,"low":7940,"close":8480,"volume":708138,"rsi_14":56.49,"sma_20":7578.5,"sma_60":11024.67,"sma_120":13635.58},{"date":"2026-08-05","open":8540,"high":9000,"low":8460,"close":8830,"volume":576485,"rsi_14":55.0,"sma_20":7610.0,"sma_60":10857.67,"sma_120":13535.83},{"date":"2026-08-06","open":9100,"high":9150,"low":8500,"close":8750,"volume":473220,"rsi_14":57.5,"sma_20":7671.5,"sma_60":10700.83,"sma_120":13447.92},{"date":"2026-08-07","open":8750,"high":8900,"low":8190,"close":8420,"volume":344343,"rsi_14":60.32,"sma_20":7716.0,"sma_60":10559.5,"sma_120":13348.5},{"date":"2026-08-10","open":8460,"high":9140,"low":8390,"close":9060,"volume":630863,"rsi_14":61.54,"sma_20":7743.0,"sma_60":10419.5,"sma_120":13249.42},{"date":"2026-08-11","open":8970,"high":9270,"low":8790,"close":9050,"volume":449018,"rsi_14":58.74,"sma_20":7805.0,"sma_60":10298.33,"sma_120":13158.67},{"date":"2026-08-12","open":8980,"high":9080,"low":8730,"close":8930,"volume":300135,"rsi_14":55.56,"sma_20":7878.5,"sma_60":10180.0,"sma_120":13066.42},{"date":"2026-08-13","open":9090,"high":11340,"low":9020,"close":10830,"volume":6658622,"rsi_14":72.75,"sma_20":8016.5,"sma_60":10110.17,"sma_120":12997.25},{"date":"2026-08-14","open":11190,"high":13640,"low":10610,"close":12590,"volume":18591439,"rsi_14":77.19,"sma_20":8263.0,"sma_60":10088.5,"sma_120":12942.92},{"date":"2026-08-18","open":12870,"high":13060,"low":11740,"close":11870,"volume":2555111,"rsi_14":77.62,"sma_20":8507.0,"sma_60":10062.17,"sma_120":12889.33},{"date":"2026-08-19","open":11540,"high":13640,"low":11500,"close":12110,"volume":8170281,"rsi_14":82.49,"sma_20":8742.0,"sma_60":10004.33,"sma_120":12846.33},{"date":"2026-08-20","open":12040,"high":12210,"low":11750,"close":12020,"volume":1305444,"rsi_14":84.23,"sma_20":8949.0,"sma_60":9939.5,"sma_120":12799.17},{"date":"2026-08-21","open":11700,"high":11910,"low":11140,"close":11180,"volume":1344804,"rsi_14":73.52,"sma_20":9097.5,"sma_60":9856.67,"sma_120":12742.33},{"date":"2026-08-24","open":11180,"high":11220,"low":10680,"close":10900,"volume":713682,"rsi_14":68.61,"sma_20":9273.0,"sma_60":9774.83,"sma_120":12684.83},{"date":"2026-08-25","open":11270,"high":11280,"low":10280,"close":10970,"volume":1024418,"rsi_14":66.76,"sma_20":9437.5,"sma_60":9706.17,"sma_120":12628.92},{"date":"2026-08-26","open":10870,"high":11000,"low":10450,"close":10620,"volume":849523,"rsi_14":62.05,"sma_20":9623.0,"sma_60":9638.83,"sma_120":12583.17},{"date":"2026-08-27","open":10590,"high":10790,"low":10400,"close":10750,"volume":651789,"rsi_14":63.37,"sma_20":9839.0,"sma_60":9585.17,"sma_120":12562.0},{"date":"2026-08-28","open":10520,"high":10690,"low":10250,"close":10250,"volume":492036,"rsi_14":61.96,"sma_20":10043.5,"sma_60":9539.0,"sma_120":12515.75},{"date":"2026-08-31","open":10040,"high":10750,"low":9820,"close":10680,"volume":712724,"rsi_14":60.89,"sma_20":10213.0,"sma_60":9502.0,"sma_120":12472.0},{"date":"2026-09-01","open":11080,"high":11290,"low":10550,"close":11010,"volume":1395304,"rsi_14":62.63,"sma_20":10365.0,"sma_60":9487.33,"sma_120":12441.33},{"date":"2026-09-02","open":10680,"high":10900,"low":10350,"close":10690,"volume":661465,"rsi_14":61.06,"sma_20":10475.5,"sma_60":9485.17,"sma_120":12399.17},{"date":"2026-09-03","open":10730,"high":11070,"low":10010,"close":10030,"volume":922534,"rsi_14":44.05,"sma_20":10535.5,"sma_60":9455.67,"sma_120":12352.0},{"date":"2026-09-04","open":10420,"high":11440,"low":10420,"close":10860,"volume":2948968,"rsi_14":35.06,"sma_20":10641.0,"sma_60":9441.5,"sma_120":12306.08},{"date":"2026-09-07","open":11270,"high":11640,"low":10930,"close":10930,"volume":1645694,"rsi_14":40.86,"sma_20":10766.5,"sma_60":9412.17,"sma_120":12265.75},{"date":"2026-09-08","open":10930,"high":10990,"low":10500,"close":10500,"volume":700843,"rsi_14":34.9,"sma_20":10838.5,"sma_60":9360.0,"sma_120":12215.25},{"date":"2026-09-09","open":10500,"high":11110,"low":10480,"close":10700,"volume":621719,"rsi_14":37.87,"sma_20":10921.0,"sma_60":9330.67,"sma_120":12168.42},{"date":"2026-09-10","open":11000,"high":11290,"low":10850,"close":11070,"volume":1446945,"rsi_14":48.89,"sma_20":11028.0,"sma_60":9307.0,"sma_120":12122.0},{"date":"2026-09-11","open":10650,"high":10900,"low":10550,"close":10610,"volume":398870,"rsi_14":47.18,"sma_20":11017.0,"sma_60":9282.67,"sma_120":12074.92},{"date":"2026-09-14","open":10450,"high":10450,"low":10070,"close":10150,"volume":319623,"rsi_14":42.6,"sma_20":10895.0,"sma_60":9264.17,"sma_120":12016.67},{"date":"2026-09-15","open":10200,"high":11840,"low":10090,"close":11510,"volume":3845641,"rsi_14":56.79,"sma_20":10877.0,"sma_60":9280.17,"sma_120":11982.42},{"date":"2026-09-16","open":11180,"high":11710,"low":10770,"close":10920,"volume":1088540,"rsi_14":51.21,"sma_20":10817.5,"sma_60":9291.67,"sma_120":11934.92},{"date":"2026-09-17","open":11020,"high":11600,"low":10800,"close":11440,"volume":964182,"rsi_14":58.46,"sma_20":10788.5,"sma_60":9328.5,"sma_120":11894.92},{"date":"2026-09-18","open":11750,"high":12920,"low":11200,"close":11930,"volume":8575783,"rsi_14":58.82,"sma_20":10826.0,"sma_60":9374.17,"sma_120":11864.83},{"date":"2026-09-21","open":11900,"high":13180,"low":11680,"close":12530,"volume":4743582,"rsi_14":60.33,"sma_20":10907.5,"sma_60":9433.83,"sma_120":11840.33},{"date":"2026-09-22","open":12530,"high":13350,"low":12170,"close":12410,"volume":3012621,"rsi_14":62.01,"sma_20":10979.5,"sma_60":9501.67,"sma_120":11824.58},{"date":"2026-09-23","open":12600,"high":13030,"low":12010,"close":12150,"volume":1287820,"rsi_14":65.68,"sma_20":11056.0,"sma_60":9549.5,"sma_120":11814.67},{"date":"2026-09-28","open":12000,"high":12210,"low":11620,"close":11660,"volume":502247,"rsi_14":56.23,"sma_20":11101.5,"sma_60":9592.17,"sma_120":11783.17},{"date":"2026-09-29","open":11980,"high":12040,"low":11420,"close":11590,"volume":567566,"rsi_14":55.14,"sma_20":11168.5,"sma_60":9630.5,"sma_120":11764.75},{"date":"2026-09-30","open":11500,"high":11880,"low":11490,"close":11640,"volume":416810,"rsi_14":59.44,"sma_20":11216.5,"sma_60":9681.17,"sma_120":11745.17},{"date":"2026-10-01","open":11630,"high":12330,"low":11460,"close":12320,"volume":871101,"rsi_14":62.42,"sma_20":11282.0,"sma_60":9741.5,"sma_120":11734.5},{"date":"2026-10-02","open":12200,"high":13710,"low":12020,"close":13190,"volume":5780078,"rsi_14":65.1,"sma_20":11407.0,"sma_60":9820.33,"sma_120":11734.42},{"date":"2026-10-06","open":13250,"high":14110,"low":13220,"close":13790,"volume":2500219,"rsi_14":72.21,"sma_20":11595.0,"sma_60":9913.5,"sma_120":11729.83},{"date":"2026-10-07","open":13740,"high":13900,"low":12850,"close":12980,"volume":1089556,"rsi_14":68.84,"sma_20":11701.0,"sma_60":10004.5,"sma_120":11727.67},{"date":"2026-10-08","open":13000,"high":13250,"low":12590,"close":12670,"volume":876546,"rsi_14":58.98,"sma_20":11788.0,"sma_60":10090.17,"sma_120":11722.0},{"date":"2026-10-12","open":12320,"high":12550,"low":11050,"close":11140,"volume":1003126,"rsi_14":51.49,"sma_20":11820.0,"sma_60":10133.83,"sma_120":11706.0},{"date":"2026-10-13","open":10550,"high":11210,"low":10490,"close":11040,"volume":746529,"rsi_14":47.13,"sma_20":11837.0,"sma_60":10187.67,"sma_120":11686.0},{"date":"2026-10-14","open":10890,"high":11420,"low":10800,"close":10950,"volume":491887,"rsi_14":42.55,"sma_20":11831.0,"sma_60":10245.83,"sma_120":11662.75},{"date":"2026-10-15","open":10180,"high":10500,"low":9310,"close":9350,"volume":852050,"rsi_14":29.02,"sma_20":11768.0,"sma_60":10267.17,"sma_120":11623.08},{"date":"2026-10-16","open":9810,"high":10330,"low":9700,"close":10090,"volume":597890,"rsi_14":35.85,"sma_20":11765.0,"sma_60":10307.67,"sma_120":11586.67},{"date":"2026-10-19","open":9490,"high":10460,"low":9490,"close":10450,"volume":475956,"rsi_14":39.76,"sma_20":11712.0,"sma_60":10365.33,"sma_120":11543.58},{"date":"2026-10-20","open":10620,"high":10630,"low":9800,"close":9800,"volume":798121,"rsi_14":39.01,"sma_20":11656.0,"sma_60":10405.17,"sma_120":11491.25},{"date":"2026-10-21","open":10200,"high":10310,"low":9920,"close":10210,"volume":406452,"rsi_14":42.16,"sma_20":11594.5,"sma_60":10444.0,"sma_120":11440.58},{"date":"2026-10-22","open":10060,"high":10410,"low":9520,"close":9650,"volume":569933,"rsi_14":39.31,"sma_20":11480.5,"sma_60":10468.0,"sma_120":11391.5},{"date":"2026-10-23","open":9420,"high":9731,"low":9209,"close":9350,"volume":423408,"rsi_14":33.37,"sma_20":11321.5,"sma_60":10500.67,"sma_120":11338.25}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":125.84,"pbr":7.68,"ttm_eps":null,"close":13340.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":57.85,"pbr":5.12,"ttm_eps":null,"close":9100.0}],"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":"한라캐스트","phase":"above-fold","symbol_resolved":true}