{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:52:14.148367+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":48.7,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"매출 +48.7%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.9,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.4,"direction":"higher_better","percentile":49}],"summary":"RSI 38","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.2x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.8%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.87,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.04,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.51,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 4.9x, 순차입금비율 -0.0x","percentile":92}},"signals":[],"summary":"코칩(126730)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1678.31억. 현재가 19,140원, 전일 대비 -2.2%, 30일 -0.4%. PER 23.2배 / ROE 5.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5433.00, 기관 순매도 1244.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.86,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.86%","value_pct":1.86},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":43.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 43%로 낮아 안정적","percentile":90},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.86},"catalysts":["전분기 대비 매출 49% 성장"],"portfolio":null,"technical":{"macd":-198.7384341816869,"grade":"D","trend":"하락","atr_14":1898.5714285714287,"rsi_14":37.90637191157347,"sma_20":22447.5,"sma_60":19378.0,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.9로 약세 구간입니다. MACD(-198.74)가 시그널선(353.99)을 하회합니다(데드크로스). SMA20 22448, SMA60 19378 — 혼조세입니다. 볼린저밴드 19089~25806 (현재 위치 1%).","bb_lower":19088.661659144636,"bb_upper":25806.338340855364,"macd_signal":353.9923441215928},"change_pct":-3.32,"chart_data":[{"date":"2024-10-23","open":12005,"high":12511,"low":11733,"close":12375,"volume":104851,"rsi_14":36.4,"sma_20":14166.0,"sma_60":12441.83},{"date":"2024-10-24","open":12637,"high":12695,"low":11830,"close":11869,"volume":73413,"rsi_14":34.89,"sma_20":14129.0,"sma_60":12433.17},{"date":"2024-10-25","open":12190,"high":12948,"low":11830,"close":11937,"volume":162001,"rsi_14":37.93,"sma_20":13989.5,"sma_60":12417.83},{"date":"2024-10-28","open":11898,"high":12093,"low":11830,"close":12015,"volume":43592,"rsi_14":20.47,"sma_20":13896.5,"sma_60":12413.33},{"date":"2024-10-29","open":12015,"high":12102,"low":11665,"close":11840,"volume":58312,"rsi_14":10.45,"sma_20":13764.0,"sma_60":12410.67},{"date":"2024-10-30","open":11937,"high":11937,"low":11490,"close":11490,"volume":35426,"rsi_14":9.77,"sma_20":13579.5,"sma_60":12399.0},{"date":"2024-10-31","open":11373,"high":11568,"low":11257,"close":11257,"volume":31035,"rsi_14":10.34,"sma_20":13446.5,"sma_60":12386.5},{"date":"2024-11-01","open":11150,"high":11305,"low":10965,"close":11160,"volume":41411,"rsi_14":10.47,"sma_20":13322.5,"sma_60":12368.83,"sma_120":14515.75},{"date":"2024-11-04","open":11140,"high":11665,"low":11072,"close":11529,"volume":38748,"rsi_14":20.05,"sma_20":13235.0,"sma_60":12352.17,"sma_120":14377.5},{"date":"2024-11-05","open":11529,"high":12132,"low":11461,"close":11694,"volume":103176,"rsi_14":22.57,"sma_20":13091.5,"sma_60":12349.0,"sma_120":14269.0},{"date":"2024-11-06","open":11646,"high":11821,"low":11257,"close":11539,"volume":71044,"rsi_14":23.91,"sma_20":12917.0,"sma_60":12376.17,"sma_120":14159.58},{"date":"2024-11-07","open":11539,"high":11616,"low":10751,"close":11092,"volume":69108,"rsi_14":25.62,"sma_20":12723.5,"sma_60":12385.5,"sma_120":14063.83},{"date":"2024-11-08","open":11169,"high":11568,"low":11140,"close":11237,"volume":32530,"rsi_14":29.27,"sma_20":12561.5,"sma_60":12401.33,"sma_120":13975.58},{"date":"2024-11-11","open":11150,"high":11237,"low":10644,"close":10693,"volume":61994,"rsi_14":29.51,"sma_20":12379.0,"sma_60":12413.83,"sma_120":13884.75},{"date":"2024-11-12","open":10499,"high":10528,"low":9906,"close":9906,"volume":81651,"rsi_14":20.05,"sma_20":12176.0,"sma_60":12405.0,"sma_120":13785.5},{"date":"2024-11-13","open":9731,"high":9935,"low":9624,"close":9672,"volume":64607,"rsi_14":21.46,"sma_20":11959.0,"sma_60":12374.17,"sma_120":13685.08},{"date":"2024-11-14","open":9536,"high":9769,"low":9245,"close":9245,"volume":58281,"rsi_14":18.01,"sma_20":11739.5,"sma_60":12343.67,"sma_120":13596.42},{"date":"2024-11-15","open":9040,"high":9458,"low":8797,"close":9303,"volume":68054,"rsi_14":17.63,"sma_20":11559.0,"sma_60":12308.17,"sma_120":13517.83},{"date":"2024-11-18","open":9118,"high":9653,"low":9118,"close":9342,"volume":35075,"rsi_14":19.18,"sma_20":11385.0,"sma_60":12277.0,"sma_120":13438.0},{"date":"2024-11-19","open":9186,"high":9458,"low":8778,"close":9176,"volume":31997,"rsi_14":20.1,"sma_20":11232.0,"sma_60":12246.17,"sma_120":13361.92},{"date":"2024-11-20","open":9118,"high":9167,"low":8953,"close":8972,"volume":20529,"rsi_14":20.25,"sma_20":11057.0,"sma_60":12202.5,"sma_120":13285.92},{"date":"2024-11-21","open":8904,"high":9031,"low":8797,"close":9021,"volume":29678,"rsi_14":21.79,"sma_20":10910.5,"sma_60":12161.33,"sma_120":13202.0},{"date":"2024-11-22","open":9079,"high":9517,"low":8943,"close":9060,"volume":49429,"rsi_14":14.33,"sma_20":10762.5,"sma_60":12124.83,"sma_120":13123.92},{"date":"2024-11-25","open":9070,"high":9497,"low":9070,"close":9497,"volume":33102,"rsi_14":20.57,"sma_20":10633.0,"sma_60":12093.33,"sma_120":13060.42},{"date":"2024-11-26","open":9497,"high":9526,"low":9283,"close":9488,"volume":28881,"rsi_14":21.41,"sma_20":10512.0,"sma_60":12065.17,"sma_120":12999.92},{"date":"2024-11-27","open":9488,"high":9488,"low":9089,"close":9245,"volume":27162,"rsi_14":22.7,"sma_20":10396.5,"sma_60":12031.17,"sma_120":12938.83},{"date":"2024-11-28","open":9245,"high":9439,"low":9138,"close":9371,"volume":37862,"rsi_14":22.25,"sma_20":10299.5,"sma_60":12002.5,"sma_120":12877.33},{"date":"2024-11-29","open":9371,"high":9488,"low":8992,"close":8992,"volume":33624,"rsi_14":23.4,"sma_20":10188.0,"sma_60":11968.0,"sma_120":12815.17},{"date":"2024-12-02","open":8953,"high":9643,"low":8846,"close":9079,"volume":49220,"rsi_14":33.46,"sma_20":10062.0,"sma_60":11931.0,"sma_120":12754.75},{"date":"2024-12-03","open":8953,"high":9381,"low":8953,"close":9293,"volume":25447,"rsi_14":42.35,"sma_20":9938.5,"sma_60":11892.83,"sma_120":12695.75},{"date":"2024-12-04","open":9021,"high":9303,"low":8836,"close":8933,"volume":34814,"rsi_14":43.55,"sma_20":9804.5,"sma_60":11846.33,"sma_120":12631.0},{"date":"2024-12-05","open":8933,"high":9108,"low":8661,"close":8749,"volume":25864,"rsi_14":39.08,"sma_20":9684.0,"sma_60":11804.67,"sma_120":12564.17},{"date":"2024-12-06","open":8720,"high":8895,"low":8166,"close":8486,"volume":52103,"rsi_14":34.51,"sma_20":9542.5,"sma_60":11752.67,"sma_120":12488.42},{"date":"2024-12-09","open":8263,"high":8642,"low":7757,"close":7777,"volume":52462,"rsi_14":28.82,"sma_20":9392.5,"sma_60":11702.67,"sma_120":12409.42},{"date":"2024-12-10","open":7728,"high":8895,"low":7728,"close":8778,"volume":40199,"rsi_14":47.63,"sma_20":9334.5,"sma_60":11665.83,"sma_120":12338.17},{"date":"2024-12-11","open":8642,"high":9420,"low":8642,"close":9351,"volume":40311,"rsi_14":53.57,"sma_20":9318.0,"sma_60":11645.83,"sma_120":12275.83},{"date":"2024-12-12","open":9235,"high":9371,"low":8992,"close":9264,"volume":19605,"rsi_14":52.18,"sma_20":9319.0,"sma_60":11621.5,"sma_120":12211.08},{"date":"2024-12-13","open":9225,"high":9497,"low":9167,"close":9429,"volume":19705,"rsi_14":49.23,"sma_20":9325.5,"sma_60":11595.0,"sma_120":12149.25},{"date":"2024-12-16","open":9449,"high":9789,"low":9429,"close":9779,"volume":35462,"rsi_14":53.07,"sma_20":9348.0,"sma_60":11576.67,"sma_120":12093.0},{"date":"2024-12-17","open":9838,"high":9857,"low":9575,"close":9721,"volume":23361,"rsi_14":55.22,"sma_20":9376.0,"sma_60":11563.0,"sma_120":12036.67},{"date":"2024-12-18","open":9721,"high":10158,"low":9721,"close":9983,"volume":33151,"rsi_14":56.52,"sma_20":9428.0,"sma_60":11550.33,"sma_120":11990.92},{"date":"2024-12-19","open":9653,"high":10450,"low":9624,"close":9954,"volume":29553,"rsi_14":61.07,"sma_20":9476.0,"sma_60":11505.17,"sma_120":11945.75},{"date":"2024-12-20","open":9857,"high":9944,"low":9682,"close":9857,"volume":17132,"rsi_14":58.93,"sma_20":9517.0,"sma_60":11423.0,"sma_120":11899.75},{"date":"2024-12-23","open":9721,"high":9993,"low":9575,"close":9818,"volume":26466,"rsi_14":56.28,"sma_20":9533.5,"sma_60":11354.33,"sma_120":11855.92},{"date":"2024-12-24","open":9808,"high":10003,"low":9614,"close":9789,"volume":23023,"rsi_14":61.11,"sma_20":9549.0,"sma_60":11275.0,"sma_120":11811.17},{"date":"2024-12-26","open":9779,"high":9915,"low":9672,"close":9672,"volume":12694,"rsi_14":62.21,"sma_20":9571.0,"sma_60":11182.33,"sma_120":11764.08},{"date":"2024-12-27","open":9624,"high":9906,"low":9381,"close":9449,"volume":14236,"rsi_14":62.86,"sma_20":9575.0,"sma_60":11107.0,"sma_120":11723.42},{"date":"2024-12-30","open":9245,"high":9799,"low":9245,"close":9633,"volume":7796,"rsi_14":78.85,"sma_20":9608.0,"sma_60":11039.5,"sma_120":11688.42},{"date":"2025-01-02","open":9488,"high":10012,"low":9488,"close":9896,"volume":15063,"rsi_14":72.55,"sma_20":9650.0,"sma_60":10982.33,"sma_120":11654.0},{"date":"2025-01-03","open":9867,"high":10362,"low":9867,"close":10149,"volume":19859,"rsi_14":68.47,"sma_20":9694.0,"sma_60":10908.0,"sma_120":11623.67},{"date":"2025-01-06","open":9993,"high":10537,"low":9993,"close":10489,"volume":31212,"rsi_14":75.4,"sma_20":9774.0,"sma_60":10831.83,"sma_120":11594.83},{"date":"2025-01-07","open":10460,"high":10469,"low":10207,"close":10236,"volume":16487,"rsi_14":66.15,"sma_20":9850.5,"sma_60":10752.67,"sma_120":11565.58},{"date":"2025-01-08","open":10226,"high":10469,"low":9925,"close":10149,"volume":15840,"rsi_14":58.26,"sma_20":9936.0,"sma_60":10680.0,"sma_120":11537.5},{"date":"2025-01-09","open":10051,"high":12754,"low":10022,"close":11451,"volume":1785059,"rsi_14":74.86,"sma_20":10125.0,"sma_60":10632.17,"sma_120":11521.83},{"date":"2025-01-10","open":11335,"high":14465,"low":11257,"close":12802,"volume":3698691,"rsi_14":80.85,"sma_20":10332.0,"sma_60":10614.17,"sma_120":11518.42},{"date":"2025-01-13","open":12579,"high":12783,"low":12248,"close":12248,"volume":311804,"rsi_14":72.52,"sma_20":10481.0,"sma_60":10586.0,"sma_120":11509.58},{"date":"2025-01-14","open":12287,"high":13804,"low":12054,"close":12229,"volume":1305476,"rsi_14":73.64,"sma_20":10633.5,"sma_60":10564.0,"sma_120":11504.42},{"date":"2025-01-15","open":12423,"high":12579,"low":11587,"close":11714,"volume":181520,"rsi_14":67.26,"sma_20":10751.0,"sma_60":10545.17,"sma_120":11494.58},{"date":"2025-01-16","open":12511,"high":13463,"low":11947,"close":13123,"volume":2015094,"rsi_14":74.26,"sma_20":10923.0,"sma_60":10552.0,"sma_120":11499.92},{"date":"2025-01-17","open":12977,"high":12977,"low":12589,"close":12763,"volume":218259,"rsi_14":71.72,"sma_20":11079.5,"sma_60":10562.5,"sma_120":11502.67},{"date":"2025-01-20","open":12589,"high":13609,"low":12482,"close":12802,"volume":726998,"rsi_14":74.19,"sma_20":11224.5,"sma_60":10569.83,"sma_120":11505.83},{"date":"2025-01-21","open":12861,"high":12919,"low":12229,"close":12423,"volume":103931,"rsi_14":69.58,"sma_20":11351.5,"sma_60":10579.33,"sma_120":11506.25},{"date":"2025-01-22","open":13434,"high":16146,"low":13415,"close":14523,"volume":6180976,"rsi_14":75.81,"sma_20":11591.5,"sma_60":10623.67,"sma_120":11520.75},{"date":"2025-01-23","open":14329,"high":14863,"low":13969,"close":14076,"volume":580824,"rsi_14":71.44,"sma_20":11810.5,"sma_60":10659.0,"sma_120":11536.17},{"date":"2025-01-24","open":14047,"high":14056,"low":13211,"close":13211,"volume":314260,"rsi_14":64.06,"sma_20":11986.5,"sma_60":10682.5,"sma_120":11546.58},{"date":"2025-01-31","open":12832,"high":13366,"low":12695,"close":13007,"volume":166945,"rsi_14":64.38,"sma_20":12158.0,"sma_60":10708.5,"sma_120":11553.75},{"date":"2025-02-03","open":12734,"high":12812,"low":12054,"close":12248,"volume":123418,"rsi_14":60.19,"sma_20":12302.0,"sma_60":10725.5,"sma_120":11556.0},{"date":"2025-02-04","open":12248,"high":13872,"low":12112,"close":13172,"volume":1869382,"rsi_14":58.67,"sma_20":12484.0,"sma_60":10760.0,"sma_120":11564.42},{"date":"2025-02-05","open":13949,"high":14261,"low":12958,"close":12977,"volume":540439,"rsi_14":51.0,"sma_20":12642.5,"sma_60":10784.83,"sma_120":11568.5},{"date":"2025-02-06","open":13036,"high":13143,"low":12773,"close":12841,"volume":93207,"rsi_14":53.55,"sma_20":12781.0,"sma_60":10804.5,"sma_120":11576.75},{"date":"2025-02-07","open":12841,"high":13687,"low":12763,"close":13541,"volume":322484,"rsi_14":57.27,"sma_20":12938.0,"sma_60":10838.83,"sma_120":11607.5},{"date":"2025-02-10","open":13502,"high":14445,"low":13007,"close":13979,"volume":811163,"rsi_14":62.65,"sma_20":13130.5,"sma_60":10888.33,"sma_120":11636.92},{"date":"2025-02-11","open":14115,"high":14290,"low":13852,"close":13949,"volume":226276,"rsi_14":55.46,"sma_20":13326.0,"sma_60":10934.83,"sma_120":11668.08},{"date":"2025-02-12","open":13911,"high":14222,"low":13619,"close":13619,"volume":134077,"rsi_14":55.67,"sma_20":13437.5,"sma_60":10985.0,"sma_120":11699.42},{"date":"2025-02-13","open":13677,"high":14047,"low":13570,"close":13765,"volume":123386,"rsi_14":56.29,"sma_20":13487.0,"sma_60":11051.17,"sma_120":11728.08},{"date":"2025-02-14","open":13959,"high":14095,"low":13298,"close":13483,"volume":118432,"rsi_14":57.01,"sma_20":13550.5,"sma_60":11116.5,"sma_120":11745.33},{"date":"2025-02-17","open":13483,"high":13706,"low":13094,"close":13706,"volume":95126,"rsi_14":42.81,"sma_20":13626.5,"sma_60":11193.0,"sma_120":11768.33},{"date":"2025-02-18","open":13638,"high":13726,"low":13493,"close":13512,"volume":56179,"rsi_14":44.8,"sma_20":13719.0,"sma_60":11265.17,"sma_120":11786.67},{"date":"2025-02-19","open":13609,"high":13619,"low":13123,"close":13279,"volume":80074,"rsi_14":50.71,"sma_20":13727.0,"sma_60":11332.67,"sma_120":11804.83},{"date":"2025-02-20","open":13230,"high":13230,"low":12384,"close":12384,"volume":113098,"rsi_14":44.33,"sma_20":13707.5,"sma_60":11387.67,"sma_120":11816.92},{"date":"2025-02-21","open":12248,"high":13016,"low":12239,"close":12832,"volume":97851,"rsi_14":55.64,"sma_20":13709.0,"sma_60":11453.83,"sma_120":11828.17},{"date":"2025-02-24","open":12802,"high":12802,"low":12472,"close":12627,"volume":50889,"rsi_14":43.89,"sma_20":13719.5,"sma_60":11515.67,"sma_120":11838.5},{"date":"2025-02-25","open":12452,"high":12832,"low":12248,"close":12550,"volume":50693,"rsi_14":45.07,"sma_20":13618.0,"sma_60":11575.5,"sma_120":11850.17},{"date":"2025-02-26","open":12482,"high":13697,"low":12482,"close":12977,"volume":227425,"rsi_14":51.47,"sma_20":13561.5,"sma_60":11635.17,"sma_120":11864.25},{"date":"2025-02-27","open":12987,"high":13279,"low":12530,"close":12754,"volume":67312,"rsi_14":40.52,"sma_20":13538.0,"sma_60":11691.17,"sma_120":11878.17},{"date":"2025-02-28","open":12530,"high":12550,"low":11859,"close":11928,"volume":46866,"rsi_14":27.41,"sma_20":13482.5,"sma_60":11737.17,"sma_120":11884.17},{"date":"2025-03-04","open":11957,"high":12268,"low":11743,"close":11762,"volume":31203,"rsi_14":26.61,"sma_20":13457.5,"sma_60":11778.17,"sma_120":11890.33},{"date":"2025-03-05","open":11675,"high":12841,"low":11675,"close":12326,"volume":55738,"rsi_14":36.83,"sma_20":13414.0,"sma_60":11835.33,"sma_120":11901.67},{"date":"2025-03-06","open":12180,"high":12394,"low":11879,"close":11879,"volume":33309,"rsi_14":31.9,"sma_20":13357.5,"sma_60":11883.33,"sma_120":11907.17},{"date":"2025-03-07","open":11665,"high":12345,"low":11655,"close":11782,"volume":30836,"rsi_14":33.08,"sma_20":13303.0,"sma_60":11926.0,"sma_120":11909.42},{"date":"2025-03-10","open":11782,"high":12443,"low":11782,"close":11918,"volume":44502,"rsi_14":31.89,"sma_20":13219.5,"sma_60":11977.17,"sma_120":11911.75},{"date":"2025-03-11","open":11247,"high":11791,"low":11247,"close":11568,"volume":37071,"rsi_14":30.92,"sma_20":13095.5,"sma_60":12025.5,"sma_120":11915.08},{"date":"2025-03-12","open":11568,"high":11976,"low":11548,"close":11928,"volume":16771,"rsi_14":37.06,"sma_20":12991.5,"sma_60":12084.5,"sma_120":11918.58},{"date":"2025-03-13","open":12005,"high":12151,"low":11714,"close":11928,"volume":17265,"rsi_14":44.72,"sma_20":12904.5,"sma_60":12155.67,"sma_120":11929.17},{"date":"2025-03-14","open":11937,"high":12025,"low":11675,"close":11966,"volume":22142,"rsi_14":38.96,"sma_20":12812.0,"sma_60":12210.33,"sma_120":11938.08},{"date":"2025-03-17","open":11889,"high":12355,"low":11889,"close":12151,"volume":22386,"rsi_14":43.89,"sma_20":12743.5,"sma_60":12258.33,"sma_120":11952.08},{"date":"2025-03-18","open":12073,"high":12550,"low":12073,"close":12491,"volume":37077,"rsi_14":49.3,"sma_20":12681.0,"sma_60":12313.67,"sma_120":11967.58},{"date":"2025-03-19","open":12443,"high":13094,"low":12394,"close":12491,"volume":55034,"rsi_14":43.49,"sma_20":12628.5,"sma_60":12366.17,"sma_120":11980.58},{"date":"2025-03-20","open":12637,"high":12647,"low":12297,"close":12316,"volume":17884,"rsi_14":44.06,"sma_20":12579.0,"sma_60":12409.67,"sma_120":11993.17},{"date":"2025-03-21","open":12258,"high":13084,"low":12054,"close":12851,"volume":75722,"rsi_14":63.61,"sma_20":12603.0,"sma_60":12463.33,"sma_120":12013.17},{"date":"2025-03-24","open":13026,"high":13026,"low":12637,"close":12851,"volume":32197,"rsi_14":66.87,"sma_20":12604.0,"sma_60":12512.5,"sma_120":12031.42},{"date":"2025-03-25","open":12822,"high":14095,"low":11344,"close":11383,"volume":979685,"rsi_14":38.59,"sma_20":12540.0,"sma_60":12537.0,"sma_120":12021.08},{"date":"2025-03-26","open":11247,"high":11500,"low":10790,"close":11033,"volume":93737,"rsi_14":39.52,"sma_20":12462.0,"sma_60":12557.17,"sma_120":11990.08},{"date":"2025-03-27","open":11033,"high":11121,"low":10790,"close":10800,"volume":55260,"rsi_14":38.23,"sma_20":12350.0,"sma_60":12574.0,"sma_120":11964.17},{"date":"2025-03-28","open":10887,"high":10907,"low":10479,"close":10537,"volume":37998,"rsi_14":33.94,"sma_20":12236.0,"sma_60":12586.83,"sma_120":11930.92},{"date":"2025-03-31","open":10110,"high":10985,"low":10061,"close":10294,"volume":40685,"rsi_14":34.8,"sma_20":12152.0,"sma_60":12597.5,"sma_120":11889.92},{"date":"2025-04-01","open":10392,"high":10829,"low":10392,"close":10693,"volume":36782,"rsi_14":35.4,"sma_20":12097.0,"sma_60":12618.83,"sma_120":11862.92},{"date":"2025-04-02","open":10605,"high":10848,"low":10401,"close":10421,"volume":24487,"rsi_14":33.26,"sma_20":11999.0,"sma_60":12632.33,"sma_120":11835.92},{"date":"2025-04-03","open":10197,"high":10499,"low":10119,"close":10285,"volume":12340,"rsi_14":31.71,"sma_20":11917.0,"sma_60":12639.0,"sma_120":11810.67},{"date":"2025-04-04","open":10139,"high":10547,"low":10022,"close":10324,"volume":49113,"rsi_14":29.48,"sma_20":11842.0,"sma_60":12642.0,"sma_120":11775.0},{"date":"2025-04-07","open":9760,"high":10012,"low":9478,"close":9526,"volume":52473,"rsi_14":19.8,"sma_20":11719.0,"sma_60":12625.5,"sma_120":11728.67},{"date":"2025-04-08","open":9604,"high":9915,"low":9585,"close":9594,"volume":22765,"rsi_14":20.9,"sma_20":11617.5,"sma_60":12614.5,"sma_120":11683.58},{"date":"2025-04-09","open":9332,"high":9663,"low":9332,"close":9361,"volume":42611,"rsi_14":20.66,"sma_20":11485.5,"sma_60":12601.0,"sma_120":11640.5},{"date":"2025-04-10","open":9867,"high":10314,"low":9818,"close":10265,"volume":24635,"rsi_14":26.08,"sma_20":11400.0,"sma_60":12580.67,"sma_120":11606.42},{"date":"2025-04-11","open":10110,"high":10518,"low":9993,"close":10518,"volume":20019,"rsi_14":29.38,"sma_20":11325.5,"sma_60":12541.5,"sma_120":11577.83},{"date":"2025-04-14","open":10537,"high":10819,"low":10508,"close":10810,"volume":23180,"rsi_14":43.6,"sma_20":11256.5,"sma_60":12516.83,"sma_120":11551.42},{"date":"2025-04-15","open":10810,"high":10887,"low":10635,"close":10810,"volume":14429,"rsi_14":47.29,"sma_20":11170.0,"sma_60":12492.5,"sma_120":11528.25},{"date":"2025-04-16","open":11830,"high":13677,"low":11082,"close":13045,"volume":2001595,"rsi_14":68.3,"sma_20":11198.5,"sma_60":12515.33,"sma_120":11530.25},{"date":"2025-04-17","open":12725,"high":13045,"low":12200,"close":12200,"volume":324190,"rsi_14":62.37,"sma_20":11192.5,"sma_60":12499.5,"sma_120":11525.75},{"date":"2025-04-18","open":12297,"high":12802,"low":12034,"close":12141,"volume":160891,"rsi_14":64.14,"sma_20":11156.0,"sma_60":12488.83,"sma_120":11525.67},{"date":"2025-04-21","open":12044,"high":12423,"low":11859,"close":12005,"volume":61587,"rsi_14":60.47,"sma_20":11112.5,"sma_60":12475.17,"sma_120":11522.5},{"date":"2025-04-22","open":11859,"high":12433,"low":11743,"close":11859,"volume":104830,"rsi_14":61.71,"sma_20":11137.0,"sma_60":12465.5,"sma_120":11522.42},{"date":"2025-04-23","open":11908,"high":12161,"low":11869,"close":12102,"volume":52281,"rsi_14":64.54,"sma_20":11192.0,"sma_60":12424.0,"sma_120":11523.83},{"date":"2025-04-24","open":12161,"high":12209,"low":11801,"close":11830,"volume":29370,"rsi_14":61.62,"sma_20":11245.0,"sma_60":12385.5,"sma_120":11522.25},{"date":"2025-04-25","open":11840,"high":12102,"low":11791,"close":12034,"volume":35070,"rsi_14":71.29,"sma_20":11322.0,"sma_60":12365.33,"sma_120":11523.92},{"date":"2025-04-28","open":12180,"high":12180,"low":11568,"close":11597,"volume":39874,"rsi_14":65.99,"sma_20":11389.0,"sma_60":12341.17,"sma_120":11524.83},{"date":"2025-04-29","open":11597,"high":11937,"low":11461,"close":11646,"volume":26017,"rsi_14":68.8,"sma_20":11438.0,"sma_60":12330.83,"sma_120":11528.17},{"date":"2025-04-30","open":11675,"high":11947,"low":11335,"close":11344,"volume":33262,"rsi_14":59.86,"sma_20":11485.5,"sma_60":12299.5,"sma_120":11529.75},{"date":"2025-05-02","open":11208,"high":11587,"low":11208,"close":11276,"volume":17135,"rsi_14":57.17,"sma_20":11536.5,"sma_60":12270.33,"sma_120":11527.58},{"date":"2025-05-07","open":11646,"high":11646,"low":10897,"close":10994,"volume":29248,"rsi_14":51.75,"sma_20":11571.0,"sma_60":12238.67,"sma_120":11521.58},{"date":"2025-05-08","open":11062,"high":11441,"low":11062,"close":11364,"volume":13458,"rsi_14":54.91,"sma_20":11665.5,"sma_60":12201.33,"sma_120":11520.08},{"date":"2025-05-09","open":11539,"high":11539,"low":10946,"close":11033,"volume":23926,"rsi_14":23.12,"sma_20":11739.5,"sma_60":12150.83,"sma_120":11519.58},{"date":"2025-05-12","open":11043,"high":11228,"low":10946,"close":11150,"volume":15621,"rsi_14":32.58,"sma_20":11831.5,"sma_60":12102.83,"sma_120":11518.83},{"date":"2025-05-13","open":11315,"high":11412,"low":11198,"close":11237,"volume":12927,"rsi_14":35.14,"sma_20":11881.5,"sma_60":12062.0,"sma_120":11523.5},{"date":"2025-05-14","open":11636,"high":11675,"low":11237,"close":11325,"volume":22719,"rsi_14":38.64,"sma_20":11923.0,"sma_60":12020.17,"sma_120":11535.67},{"date":"2025-05-15","open":11626,"high":11626,"low":11140,"close":11218,"volume":17067,"rsi_14":39.14,"sma_20":11944.0,"sma_60":11981.33,"sma_120":11548.92},{"date":"2025-05-16","open":11218,"high":11315,"low":10946,"close":10946,"volume":24005,"rsi_14":30.62,"sma_20":11951.0,"sma_60":11934.0,"sma_120":11563.5},{"date":"2025-05-19","open":10985,"high":11082,"low":10703,"close":10722,"volume":15680,"rsi_14":31.13,"sma_20":11831.5,"sma_60":11886.17,"sma_120":11575.67},{"date":"2025-05-20","open":10722,"high":10887,"low":10654,"close":10751,"volume":17073,"rsi_14":26.76,"sma_20":11757.0,"sma_60":11842.83,"sma_120":11587.75},{"date":"2025-05-21","open":10635,"high":10858,"low":10635,"close":10693,"volume":19255,"rsi_14":31.02,"sma_20":11682.5,"sma_60":11813.83,"sma_120":11600.75},{"date":"2025-05-22","open":10576,"high":10829,"low":10547,"close":10615,"volume":17013,"rsi_14":28.63,"sma_20":11611.0,"sma_60":11775.83,"sma_120":11614.83},{"date":"2025-05-23","open":10518,"high":10868,"low":10499,"close":10576,"volume":20550,"rsi_14":32.13,"sma_20":11545.0,"sma_60":11740.67,"sma_120":11628.17},{"date":"2025-05-26","open":10499,"high":10674,"low":10450,"close":10537,"volume":12452,"rsi_14":32.57,"sma_20":11464.5,"sma_60":11706.17,"sma_120":11640.83},{"date":"2025-05-27","open":10489,"high":13697,"low":10343,"close":12948,"volume":4122951,"rsi_14":73.0,"sma_20":11522.0,"sma_60":11705.67,"sma_120":11670.42},{"date":"2025-05-28","open":13327,"high":15340,"low":13036,"close":13609,"volume":5958103,"rsi_14":74.73,"sma_20":11603.0,"sma_60":11720.33,"sma_120":11705.75},{"date":"2025-05-29","open":13337,"high":13852,"low":13191,"close":13561,"volume":548371,"rsi_14":79.68,"sma_20":11704.0,"sma_60":11748.33,"sma_120":11742.75},{"date":"2025-05-30","open":13493,"high":13502,"low":12725,"close":12812,"volume":306272,"rsi_14":67.0,"sma_20":11764.0,"sma_60":11766.33,"sma_120":11772.25},{"date":"2025-06-02","open":13026,"high":13308,"low":12472,"close":12520,"volume":252481,"rsi_14":62.6,"sma_20":11824.5,"sma_60":11769.67,"sma_120":11802.5},{"date":"2025-06-04","open":12520,"high":12773,"low":12258,"close":12647,"volume":158922,"rsi_14":62.88,"sma_20":11895.0,"sma_60":11782.83,"sma_120":11833.08},{"date":"2025-06-05","open":12657,"high":13007,"low":12326,"close":12540,"volume":186902,"rsi_14":62.88,"sma_20":11974.5,"sma_60":11795.83,"sma_120":11860.92},{"date":"2025-06-09","open":12715,"high":12725,"low":12200,"close":12433,"volume":97796,"rsi_14":64.97,"sma_20":12029.5,"sma_60":11804.67,"sma_120":11890.92},{"date":"2025-06-10","open":12433,"high":12433,"low":11500,"close":12093,"volume":148900,"rsi_14":63.48,"sma_20":12084.0,"sma_60":11813.67,"sma_120":11919.58},{"date":"2025-06-11","open":12141,"high":12297,"low":11947,"close":12239,"volume":71546,"rsi_14":64.3,"sma_20":12140.0,"sma_60":11819.0,"sma_120":11951.75},{"date":"2025-06-12","open":12316,"high":12589,"low":12054,"close":12540,"volume":118041,"rsi_14":66.96,"sma_20":12207.0,"sma_60":11829.5,"sma_120":11992.58},{"date":"2025-06-13","open":13007,"high":13026,"low":11869,"close":12015,"volume":244208,"rsi_14":61.88,"sma_20":12242.5,"sma_60":11830.33,"sma_120":12020.33},{"date":"2025-06-16","open":12141,"high":12375,"low":11898,"close":12316,"volume":72439,"rsi_14":64.14,"sma_20":12299.0,"sma_60":11833.17,"sma_120":12045.75},{"date":"2025-06-17","open":12258,"high":12520,"low":12025,"close":12423,"volume":87233,"rsi_14":65.16,"sma_20":12375.0,"sma_60":11832.0,"sma_120":12072.83},{"date":"2025-06-18","open":12423,"high":12540,"low":12239,"close":12520,"volume":60559,"rsi_14":44.53,"sma_20":12467.5,"sma_60":11832.5,"sma_120":12099.33},{"date":"2025-06-19","open":12520,"high":13658,"low":11548,"close":11918,"volume":1355080,"rsi_14":28.03,"sma_20":12527.5,"sma_60":11825.67,"sma_120":12117.67},{"date":"2025-06-20","open":11859,"high":12589,"low":11821,"close":12161,"volume":204520,"rsi_14":32.69,"sma_20":12603.0,"sma_60":11813.83,"sma_120":12138.58},{"date":"2025-06-23","open":12102,"high":12132,"low":11655,"close":11957,"volume":97417,"rsi_14":37.78,"sma_20":12672.0,"sma_60":11798.5,"sma_120":12155.5},{"date":"2025-06-24","open":12141,"high":12219,"low":11976,"close":12034,"volume":50749,"rsi_14":42.6,"sma_20":12747.0,"sma_60":11809.67,"sma_120":12173.33},{"date":"2025-06-25","open":12034,"high":12268,"low":11947,"close":12054,"volume":62751,"rsi_14":40.67,"sma_20":12825.0,"sma_60":11827.17,"sma_120":12192.17},{"date":"2025-06-26","open":12229,"high":12443,"low":11675,"close":11762,"volume":70088,"rsi_14":38.44,"sma_20":12764.0,"sma_60":11843.67,"sma_120":12208.83},{"date":"2025-06-27","open":11898,"high":11898,"low":11471,"close":11548,"volume":42184,"rsi_14":37.25,"sma_20":12658.0,"sma_60":11861.0,"sma_120":12223.92},{"date":"2025-06-30","open":11490,"high":11791,"low":11480,"close":11675,"volume":28649,"rsi_14":43.58,"sma_20":12561.0,"sma_60":11884.67,"sma_120":12241.08},{"date":"2025-07-01","open":11694,"high":12589,"low":11694,"close":11976,"volume":162744,"rsi_14":46.15,"sma_20":12518.0,"sma_60":11906.67,"sma_120":12262.75},{"date":"2025-07-02","open":11976,"high":12248,"low":11782,"close":12219,"volume":100293,"rsi_14":45.22,"sma_20":12502.5,"sma_60":11937.5,"sma_120":12284.92},{"date":"2025-07-03","open":12219,"high":13434,"low":12161,"close":12229,"volume":929830,"rsi_14":53.77,"sma_20":12481.0,"sma_60":11970.83,"sma_120":12304.92},{"date":"2025-07-04","open":12180,"high":12180,"low":11821,"close":11850,"volume":78138,"rsi_14":42.0,"sma_20":12445.5,"sma_60":11997.0,"sma_120":12319.5},{"date":"2025-07-07","open":11850,"high":11879,"low":11597,"close":11626,"volume":41941,"rsi_14":36.86,"sma_20":12404.0,"sma_60":12033.0,"sma_120":12329.25},{"date":"2025-07-08","open":11548,"high":11801,"low":11510,"close":11626,"volume":34923,"rsi_14":34.77,"sma_20":12380.0,"sma_60":12067.83,"sma_120":12341.17},{"date":"2025-07-09","open":11597,"high":11957,"low":11568,"close":11684,"volume":31937,"rsi_14":45.12,"sma_20":12351.5,"sma_60":12107.67,"sma_120":12354.33},{"date":"2025-07-10","open":11879,"high":12841,"low":11684,"close":12841,"volume":251808,"rsi_14":60.29,"sma_20":12367.0,"sma_60":12151.83,"sma_120":12366.25},{"date":"2025-07-11","open":12725,"high":12861,"low":12482,"close":12501,"volume":243998,"rsi_14":57.91,"sma_20":12392.0,"sma_60":12185.83,"sma_120":12363.67},{"date":"2025-07-14","open":12734,"high":13580,"low":12569,"close":12948,"volume":598660,"rsi_14":61.99,"sma_20":12424.5,"sma_60":12222.5,"sma_120":12369.67},{"date":"2025-07-15","open":13123,"high":13366,"low":12832,"close":13007,"volume":185139,"rsi_14":62.37,"sma_20":12454.5,"sma_60":12260.17,"sma_120":12376.33},{"date":"2025-07-16","open":12977,"high":12977,"low":12501,"close":12618,"volume":138387,"rsi_14":60.84,"sma_20":12459.5,"sma_60":12252.83,"sma_120":12384.08},{"date":"2025-07-17","open":12618,"high":12705,"low":12355,"close":12472,"volume":64085,"rsi_14":61.9,"sma_20":12488.0,"sma_60":12257.5,"sma_120":12378.5},{"date":"2025-07-18","open":12472,"high":12734,"low":12200,"close":12501,"volume":67129,"rsi_14":60.93,"sma_20":12505.5,"sma_60":12263.67,"sma_120":12376.25},{"date":"2025-07-21","open":12501,"high":12501,"low":11850,"close":12102,"volume":63964,"rsi_14":51.63,"sma_20":12513.0,"sma_60":12265.33,"sma_120":12370.25},{"date":"2025-07-22","open":12083,"high":12171,"low":11811,"close":11869,"volume":60799,"rsi_14":45.48,"sma_20":12504.5,"sma_60":12265.5,"sma_120":12365.5},{"date":"2025-07-23","open":11859,"high":12005,"low":11772,"close":11889,"volume":48252,"rsi_14":45.61,"sma_20":12496.0,"sma_60":12261.83,"sma_120":12342.92},{"date":"2025-07-24","open":11889,"high":12005,"low":11762,"close":11811,"volume":45246,"rsi_14":49.46,"sma_20":12498.5,"sma_60":12261.5,"sma_120":12323.5},{"date":"2025-07-25","open":11753,"high":11889,"low":11675,"close":11675,"volume":24520,"rsi_14":50.7,"sma_20":12505.0,"sma_60":12255.33,"sma_120":12310.33},{"date":"2025-07-28","open":11723,"high":11801,"low":11568,"close":11723,"volume":26461,"rsi_14":51.37,"sma_20":12507.5,"sma_60":12257.5,"sma_120":12299.33},{"date":"2025-07-29","open":11753,"high":11753,"low":11228,"close":11276,"volume":69462,"rsi_14":44.8,"sma_20":12471.5,"sma_60":12251.17,"sma_120":12291.0},{"date":"2025-07-30","open":11276,"high":11908,"low":11276,"close":11762,"volume":112499,"rsi_14":33.43,"sma_20":12448.0,"sma_60":12258.33,"sma_120":12278.92},{"date":"2025-07-31","open":11762,"high":11879,"low":11646,"close":11646,"volume":45834,"rsi_14":35.9,"sma_20":12418.0,"sma_60":12264.67,"sma_120":12267.5},{"date":"2025-08-01","open":11646,"high":11646,"low":10897,"close":11033,"volume":64497,"rsi_14":20.06,"sma_20":12376.0,"sma_60":12265.33,"sma_120":12252.0},{"date":"2025-08-04","open":10994,"high":12005,"low":10897,"close":11315,"volume":76900,"rsi_14":25.28,"sma_20":12360.0,"sma_60":12264.5,"sma_120":12232.92},{"date":"2025-08-05","open":11432,"high":11762,"low":11373,"close":11539,"volume":38860,"rsi_14":33.43,"sma_20":12355.5,"sma_60":12273.17,"sma_120":12212.0},{"date":"2025-08-06","open":11539,"high":11704,"low":11432,"close":11646,"volume":24324,"rsi_14":37.16,"sma_20":12353.5,"sma_60":12281.67,"sma_120":12192.25},{"date":"2025-08-07","open":11646,"high":11762,"low":11480,"close":11665,"volume":14288,"rsi_14":36.97,"sma_20":12293.0,"sma_60":12289.0,"sma_120":12175.5},{"date":"2025-08-08","open":11665,"high":11723,"low":11490,"close":11519,"volume":26698,"rsi_14":40.13,"sma_20":12242.5,"sma_60":12292.33,"sma_120":12156.25},{"date":"2025-08-11","open":11548,"high":11859,"low":11325,"close":11510,"volume":41134,"rsi_14":43.42,"sma_20":12168.5,"sma_60":12297.33,"sma_120":12139.33},{"date":"2025-08-12","open":11422,"high":11762,"low":11286,"close":11568,"volume":35807,"rsi_14":44.21,"sma_20":12094.5,"sma_60":12308.0,"sma_120":12121.0},{"date":"2025-08-13","open":11578,"high":11714,"low":11558,"close":11704,"volume":24675,"rsi_14":48.11,"sma_20":12047.5,"sma_60":12324.83,"sma_120":12105.5},{"date":"2025-08-14","open":11704,"high":11889,"low":11519,"close":11782,"volume":31674,"rsi_14":51.93,"sma_20":12012.0,"sma_60":12342.5,"sma_120":12092.67},{"date":"2025-08-18","open":11665,"high":11684,"low":10985,"close":11325,"volume":32008,"rsi_14":43.73,"sma_20":11951.5,"sma_60":12353.33,"sma_120":12083.58},{"date":"2025-08-19","open":11335,"high":11461,"low":11266,"close":11305,"volume":21278,"rsi_14":50.53,"sma_20":11910.5,"sma_60":12365.17,"sma_120":12070.5},{"date":"2025-08-20","open":11092,"high":11218,"low":10722,"close":11101,"volume":40840,"rsi_14":36.61,"sma_20":11871.0,"sma_60":12374.17,"sma_120":12057.42},{"date":"2025-08-21","open":11101,"high":11257,"low":10887,"close":11023,"volume":11567,"rsi_14":37.2,"sma_20":11826.5,"sma_60":12382.5,"sma_120":12044.33},{"date":"2025-08-22","open":11014,"high":11140,"low":10955,"close":11072,"volume":12299,"rsi_14":51.04,"sma_20":11788.5,"sma_60":12350.33,"sma_120":12028.0},{"date":"2025-08-25","open":11130,"high":11461,"low":11130,"close":11344,"volume":14470,"rsi_14":50.79,"sma_20":11771.5,"sma_60":12311.5,"sma_120":12015.92},{"date":"2025-08-26","open":11266,"high":11403,"low":11169,"close":11276,"volume":13338,"rsi_14":42.29,"sma_20":11748.5,"sma_60":12272.33,"sma_120":12010.33},{"date":"2025-08-27","open":11266,"high":11616,"low":11266,"close":11519,"volume":25943,"rsi_14":46.56,"sma_20":11761.0,"sma_60":12250.17,"sma_120":12008.25},{"date":"2025-08-28","open":11305,"high":11616,"low":11305,"close":11403,"volume":17262,"rsi_14":43.22,"sma_20":11742.5,"sma_60":12231.0,"sma_120":12000.33},{"date":"2025-08-29","open":11325,"high":11480,"low":11296,"close":11354,"volume":14013,"rsi_14":45.5,"sma_20":11727.5,"sma_60":12208.83,"sma_120":11995.83},{"date":"2025-09-01","open":11393,"high":11636,"low":11140,"close":11587,"volume":38457,"rsi_14":51.89,"sma_20":11756.0,"sma_60":12192.5,"sma_120":11994.17},{"date":"2025-09-02","open":11432,"high":11772,"low":11412,"close":11762,"volume":26318,"rsi_14":54.46,"sma_20":11779.0,"sma_60":12181.0,"sma_120":11992.83},{"date":"2025-09-03","open":11665,"high":12462,"low":11665,"close":12112,"volume":128677,"rsi_14":58.54,"sma_20":11808.5,"sma_60":12181.33,"sma_120":11997.5},{"date":"2025-09-04","open":12151,"high":12734,"low":12044,"close":12209,"volume":125152,"rsi_14":58.87,"sma_20":11837.5,"sma_60":12180.83,"sma_120":11999.92},{"date":"2025-09-05","open":12297,"high":12297,"low":11966,"close":12200,"volume":38454,"rsi_14":72.28,"sma_20":11865.0,"sma_60":12175.0,"sma_120":12002.25},{"date":"2025-09-08","open":12200,"high":12277,"low":11889,"close":12064,"volume":28490,"rsi_14":68.22,"sma_20":11893.0,"sma_60":12175.83,"sma_120":12003.08},{"date":"2025-09-09","open":12025,"high":12180,"low":11898,"close":11947,"volume":31224,"rsi_14":71.22,"sma_20":11915.5,"sma_60":12169.5,"sma_120":12001.33},{"date":"2025-09-10","open":13133,"high":13580,"low":12695,"close":13386,"volume":716921,"rsi_14":85.22,"sma_20":12009.0,"sma_60":12186.0,"sma_120":12009.0},{"date":"2025-09-11","open":14776,"high":17400,"low":14192,"close":16448,"volume":7008496,"rsi_14":92.21,"sma_20":12253.0,"sma_60":12253.33,"sma_120":12042.92},{"date":"2025-09-12","open":16195,"high":16759,"low":16069,"close":16234,"volume":1057374,"rsi_14":88.75,"sma_20":12482.0,"sma_60":12327.33,"sma_120":12076.5},{"date":"2025-09-15","open":15981,"high":19170,"low":15437,"close":17400,"volume":8185560,"rsi_14":91.34,"sma_20":12794.5,"sma_60":12417.17,"sma_120":12115.5},{"date":"2025-09-16","open":17381,"high":17381,"low":16681,"close":17089,"volume":479019,"rsi_14":87.26,"sma_20":13092.0,"sma_60":12505.17,"sma_120":12151.83},{"date":"2025-09-17","open":16905,"high":17391,"low":16282,"close":16525,"volume":371356,"rsi_14":82.33,"sma_20":13371.0,"sma_60":12582.17,"sma_120":12195.92},{"date":"2025-09-18","open":16021,"high":16360,"low":15503,"close":16360,"volume":384814,"rsi_14":83.57,"sma_20":13672.0,"sma_60":12664.83,"sma_120":12246.0},{"date":"2025-09-19","open":17360,"high":17360,"low":16550,"close":16550,"volume":303631,"rsi_14":75.64,"sma_20":13930.0,"sma_60":12739.0,"sma_120":12291.33},{"date":"2025-09-22","open":15864,"high":16409,"low":15631,"close":16205,"volume":228251,"rsi_14":75.47,"sma_20":14180.0,"sma_60":12818.83,"sma_120":12339.92},{"date":"2025-09-23","open":16253,"high":16691,"low":15709,"close":15709,"volume":175346,"rsi_14":70.29,"sma_20":14408.0,"sma_60":12888.0,"sma_120":12386.33},{"date":"2025-09-24","open":15709,"high":16010,"low":15067,"close":15446,"volume":226197,"rsi_14":67.92,"sma_20":14610.0,"sma_60":12947.5,"sma_120":12427.08},{"date":"2025-09-25","open":15456,"high":15456,"low":14776,"close":15019,"volume":134459,"rsi_14":64.92,"sma_20":14796.0,"sma_60":12995.5,"sma_120":12466.5},{"date":"2025-09-26","open":14873,"high":14951,"low":14261,"close":14319,"volume":141704,"rsi_14":61.26,"sma_20":14948.5,"sma_60":13031.33,"sma_120":12501.08},{"date":"2025-09-29","open":14397,"high":14445,"low":13881,"close":13881,"volume":137124,"rsi_14":59.36,"sma_20":15066.5,"sma_60":13066.17,"sma_120":12531.58},{"date":"2025-09-30","open":13979,"high":14202,"low":13716,"close":13765,"volume":70105,"rsi_14":52.1,"sma_20":15169.5,"sma_60":13102.83,"sma_120":12567.92},{"date":"2025-10-01","open":13891,"high":14309,"low":13609,"close":13901,"volume":166184,"rsi_14":29.07,"sma_20":15261.5,"sma_60":13141.83,"sma_120":12604.83},{"date":"2025-10-02","open":14304,"high":16704,"low":14227,"close":15417,"volume":3645790,"rsi_14":45.9,"sma_20":15436.5,"sma_60":13209.17,"sma_120":12658.42},{"date":"2025-10-10","open":15874,"high":16049,"low":15427,"close":15651,"volume":373422,"rsi_14":36.45,"sma_20":15614.0,"sma_60":13257.33,"sma_120":12704.58},{"date":"2025-10-13","open":14873,"high":15281,"low":14591,"close":14659,"volume":286023,"rsi_14":32.97,"sma_20":15747.5,"sma_60":13294.33,"sma_120":12740.08},{"date":"2025-10-14","open":14717,"high":15028,"low":13765,"close":13911,"volume":208831,"rsi_14":32.14,"sma_20":15848.5,"sma_60":13310.83,"sma_120":12766.67},{"date":"2025-10-15","open":13911,"high":14241,"low":13706,"close":14241,"volume":95802,"rsi_14":31.96,"sma_20":15892.5,"sma_60":13332.0,"sma_120":12796.08},{"date":"2025-10-16","open":14154,"high":14824,"low":14115,"close":14329,"volume":152765,"rsi_14":36.67,"sma_20":15783.5,"sma_60":13361.33,"sma_120":12807.08},{"date":"2025-10-17","open":14329,"high":14951,"low":14066,"close":14066,"volume":161261,"rsi_14":34.15,"sma_20":15672.0,"sma_60":13388.67,"sma_120":12823.08},{"date":"2025-10-20","open":13901,"high":14183,"low":13629,"close":14056,"volume":65821,"rsi_14":36.8,"sma_20":15500.0,"sma_60":13415.33,"sma_120":12839.5},{"date":"2025-10-21","open":14037,"high":14241,"low":13706,"close":13940,"volume":79413,"rsi_14":37.68,"sma_20":15338.0,"sma_60":13446.83,"sma_120":12856.08},{"date":"2025-10-22","open":13940,"high":13988,"low":13366,"close":13969,"volume":82959,"rsi_14":40.82,"sma_20":15206.5,"sma_60":13482.83,"sma_120":12874.17},{"date":"2025-10-23","open":13872,"high":14241,"low":13609,"close":13949,"volume":51153,"rsi_14":46.33,"sma_20":15056.0,"sma_60":13518.17,"sma_120":12890.0},{"date":"2025-10-24","open":14134,"high":14348,"low":13969,"close":14241,"volume":76640,"rsi_14":53.68,"sma_20":14961.0,"sma_60":13559.83,"sma_120":12910.67},{"date":"2025-10-27","open":14319,"high":14824,"low":14309,"close":14358,"volume":114526,"rsi_14":56.06,"sma_20":14866.0,"sma_60":13605.83,"sma_120":12930.58},{"date":"2025-10-28","open":14309,"high":14591,"low":14192,"close":14280,"volume":65123,"rsi_14":53.92,"sma_20":14792.5,"sma_60":13649.67,"sma_120":12953.58},{"date":"2025-10-29","open":14251,"high":14387,"low":13755,"close":13979,"volume":78968,"rsi_14":26.14,"sma_20":14717.0,"sma_60":13696.0,"sma_120":12973.58},{"date":"2025-10-30","open":13979,"high":14027,"low":13386,"close":13386,"volume":88663,"rsi_14":21.52,"sma_20":14633.0,"sma_60":13723.83,"sma_120":12991.08},{"date":"2025-10-31","open":13366,"high":13998,"low":13230,"close":13483,"volume":66785,"rsi_14":30.91,"sma_20":14590.0,"sma_60":13755.33,"sma_120":13010.0},{"date":"2025-11-03","open":13483,"high":13998,"low":13405,"close":13609,"volume":65783,"rsi_14":43.87,"sma_20":14576.0,"sma_60":13799.5,"sma_120":13032.42},{"date":"2025-11-04","open":13619,"high":13901,"low":13279,"close":13736,"volume":60358,"rsi_14":38.79,"sma_20":14574.5,"sma_60":13841.0,"sma_120":13052.75},{"date":"2025-11-05","open":13901,"high":13901,"low":12725,"close":13172,"volume":75138,"rsi_14":28.83,"sma_20":14537.0,"sma_60":13869.0,"sma_120":13071.08},{"date":"2025-11-06","open":13220,"high":13463,"low":12822,"close":12822,"volume":36130,"rsi_14":27.93,"sma_20":14393.5,"sma_60":13889.17,"sma_120":13085.42},{"date":"2025-11-07","open":12530,"high":12812,"low":12054,"close":12258,"volume":70175,"rsi_14":23.34,"sma_20":14219.0,"sma_60":13899.33,"sma_120":13094.17},{"date":"2025-11-10","open":12258,"high":12725,"low":12248,"close":12657,"volume":28474,"rsi_14":32.45,"sma_20":14116.0,"sma_60":13918.83,"sma_120":13105.58},{"date":"2025-11-11","open":12686,"high":13055,"low":12258,"close":12384,"volume":37167,"rsi_14":29.68,"sma_20":14037.5,"sma_60":13933.83,"sma_120":13115.58},{"date":"2025-11-12","open":12452,"high":12686,"low":12365,"close":12676,"volume":22204,"rsi_14":34.73,"sma_20":13957.0,"sma_60":13952.83,"sma_120":13130.42},{"date":"2025-11-13","open":12686,"high":12734,"low":12404,"close":12618,"volume":24042,"rsi_14":29.38,"sma_20":13869.0,"sma_60":13968.5,"sma_120":13146.67},{"date":"2025-11-14","open":12491,"high":12491,"low":11986,"close":12044,"volume":44525,"rsi_14":23.67,"sma_20":13765.0,"sma_60":13973.0,"sma_120":13157.75},{"date":"2025-11-17","open":12044,"high":12180,"low":11830,"close":11918,"volume":32645,"rsi_14":23.41,"sma_20":13655.0,"sma_60":13983.17,"sma_120":13168.25},{"date":"2025-11-18","open":11928,"high":12015,"low":11684,"close":11821,"volume":35890,"rsi_14":24.54,"sma_20":13546.0,"sma_60":13992.0,"sma_120":13178.58},{"date":"2025-11-19","open":11733,"high":12005,"low":11519,"close":11646,"volume":49259,"rsi_14":27.23,"sma_20":13426.5,"sma_60":14001.33,"sma_120":13187.75},{"date":"2025-11-20","open":11791,"high":12297,"low":11762,"close":12064,"volume":25314,"rsi_14":32.86,"sma_20":13329.5,"sma_60":14019.17,"sma_120":13200.83},{"date":"2025-11-21","open":11898,"high":12015,"low":11441,"close":11490,"volume":46362,"rsi_14":26.91,"sma_20":13188.0,"sma_60":14026.33,"sma_120":13188.33},{"date":"2025-11-24","open":11510,"high":11714,"low":11393,"close":11539,"volume":26494,"rsi_14":25.65,"sma_20":13043.0,"sma_60":14029.67,"sma_120":13170.58},{"date":"2025-11-25","open":11655,"high":12064,"low":11616,"close":11714,"volume":37564,"rsi_14":32.31,"sma_20":12911.0,"sma_60":14037.17,"sma_120":13154.75},{"date":"2025-11-26","open":11840,"high":12093,"low":11432,"close":12083,"volume":25972,"rsi_14":41.08,"sma_20":12813.5,"sma_60":14046.83,"sma_120":13148.5},{"date":"2025-11-27","open":11976,"high":12180,"low":11947,"close":11986,"volume":27059,"rsi_14":46.3,"sma_20":12741.5,"sma_60":14056.83,"sma_120":13143.92},{"date":"2025-11-28","open":11996,"high":12345,"low":11996,"close":12307,"volume":24749,"rsi_14":45.14,"sma_20":12681.0,"sma_60":14073.17,"sma_120":13141.0},{"date":"2025-12-01","open":12316,"high":12676,"low":12229,"close":12316,"volume":51238,"rsi_14":48.98,"sma_20":12614.5,"sma_60":14085.67,"sma_120":13139.08},{"date":"2025-12-02","open":12345,"high":14047,"low":12316,"close":13619,"volume":560341,"rsi_14":60.85,"sma_20":12608.5,"sma_60":14117.5,"sma_120":13149.25},{"date":"2025-12-03","open":13619,"high":17702,"low":13434,"close":17702,"volume":3261071,"rsi_14":80.37,"sma_20":12841.5,"sma_60":14213.33,"sma_120":13197.33},{"date":"2025-12-04","open":16467,"high":17293,"low":15777,"close":16010,"volume":1895884,"rsi_14":70.9,"sma_20":13005.5,"sma_60":14278.5,"sma_120":13229.67},{"date":"2025-12-05","open":16020,"high":17702,"low":15456,"close":15991,"volume":2679912,"rsi_14":71.71,"sma_20":13197.5,"sma_60":14343.5,"sma_120":13259.25},{"date":"2025-12-08","open":16156,"high":16253,"low":15135,"close":15330,"volume":317780,"rsi_14":67.64,"sma_20":13335.0,"sma_60":14399.5,"sma_120":13287.67},{"date":"2025-12-09","open":15262,"high":15359,"low":14756,"close":15019,"volume":251534,"rsi_14":66.73,"sma_20":13470.5,"sma_60":14452.17,"sma_120":13310.83},{"date":"2025-12-10","open":14941,"high":16428,"low":14902,"close":15028,"volume":976227,"rsi_14":65.33,"sma_20":13591.5,"sma_60":14480.33,"sma_120":13333.17},{"date":"2025-12-11","open":14999,"high":15631,"low":14863,"close":15388,"volume":271984,"rsi_14":70.61,"sma_20":13734.0,"sma_60":14462.17,"sma_120":13357.75},{"date":"2025-12-12","open":15651,"high":15670,"low":14858,"close":14951,"volume":151224,"rsi_14":67.32,"sma_20":13883.5,"sma_60":14440.17,"sma_120":13383.75},{"date":"2025-12-15","open":14863,"high":14883,"low":14095,"close":14523,"volume":107835,"rsi_14":63.91,"sma_20":14017.5,"sma_60":14390.83,"sma_120":13404.0},{"date":"2025-12-16","open":14523,"high":14679,"low":14095,"close":14095,"volume":100893,"rsi_14":59.9,"sma_20":14134.5,"sma_60":14339.5,"sma_120":13422.33},{"date":"2025-12-17","open":14047,"high":14484,"low":13998,"close":14202,"volume":99730,"rsi_14":60.9,"sma_20":14266.0,"sma_60":14299.67,"sma_120":13440.92},{"date":"2025-12-18","open":13813,"high":14183,"low":13658,"close":13949,"volume":75117,"rsi_14":58.13,"sma_20":14363.0,"sma_60":14249.5,"sma_120":13457.17},{"date":"2025-12-19","open":13969,"high":14251,"low":13648,"close":14095,"volume":73606,"rsi_14":58.69,"sma_20":14497.0,"sma_60":14215.33,"sma_120":13477.17},{"date":"2025-12-22","open":14290,"high":14659,"low":14241,"close":14251,"volume":87644,"rsi_14":53.48,"sma_20":14636.5,"sma_60":14181.83,"sma_120":13500.33},{"date":"2025-12-23","open":14387,"high":14435,"low":13784,"close":13852,"volume":66461,"rsi_14":14.39,"sma_20":14746.5,"sma_60":14150.0,"sma_120":13519.0},{"date":"2025-12-24","open":13862,"high":14192,"low":13706,"close":13823,"volume":47749,"rsi_14":20.78,"sma_20":14836.0,"sma_60":14122.17,"sma_120":13534.83},{"date":"2025-12-26","open":14027,"high":14086,"low":13726,"close":13930,"volume":57640,"rsi_14":23.1,"sma_20":14936.0,"sma_60":14103.5,"sma_120":13549.5},{"date":"2025-12-29","open":14170,"high":14760,"low":14050,"close":14650,"volume":45773,"rsi_14":34.36,"sma_20":15035.5,"sma_60":14102.17,"sma_120":13566.75},{"date":"2025-12-30","open":14560,"high":14650,"low":14390,"close":14630,"volume":34518,"rsi_14":37.5,"sma_20":15133.5,"sma_60":14108.0,"sma_120":13587.08},{"date":"2026-01-02","open":14650,"high":15030,"low":14650,"close":14840,"volume":47975,"rsi_14":41.09,"sma_20":15175.0,"sma_60":14119.33,"sma_120":13611.08},{"date":"2026-01-05","open":15000,"high":15290,"low":14840,"close":15000,"volume":77101,"rsi_14":37.31,"sma_20":15014.5,"sma_60":14131.0,"sma_120":13636.42},{"date":"2026-01-06","open":15000,"high":15210,"low":14770,"close":14880,"volume":58453,"rsi_14":41.5,"sma_20":14935.0,"sma_60":14111.33,"sma_120":13660.25},{"date":"2026-01-07","open":15010,"high":16200,"low":14920,"close":15630,"volume":595826,"rsi_14":60.62,"sma_20":14894.0,"sma_60":14103.5,"sma_120":13680.42},{"date":"2026-01-08","open":15950,"high":16020,"low":14980,"close":15070,"volume":146021,"rsi_14":58.46,"sma_20":14859.0,"sma_60":14103.33,"sma_120":13698.83},{"date":"2026-01-09","open":15070,"high":15200,"low":14400,"close":14580,"volume":78266,"rsi_14":49.6,"sma_20":14815.5,"sma_60":14107.83,"sma_120":13709.33},{"date":"2026-01-12","open":14580,"high":15170,"low":14580,"close":14860,"volume":55962,"rsi_14":56.76,"sma_20":14785.5,"sma_60":14111.33,"sma_120":13721.67},{"date":"2026-01-13","open":14930,"high":16880,"low":14720,"close":15330,"volume":1145865,"rsi_14":60.15,"sma_20":14760.5,"sma_60":14121.17,"sma_120":13741.25},{"date":"2026-01-14","open":15390,"high":15470,"low":15060,"close":15120,"volume":94591,"rsi_14":55.56,"sma_20":14747.5,"sma_60":14132.0,"sma_120":13760.33},{"date":"2026-01-15","open":15030,"high":15260,"low":14800,"close":15260,"volume":81296,"rsi_14":63.05,"sma_20":14763.5,"sma_60":14145.33,"sma_120":13780.33},{"date":"2026-01-16","open":15300,"high":15750,"low":14840,"close":15100,"volume":126405,"rsi_14":59.9,"sma_20":14818.0,"sma_60":14170.17,"sma_120":13802.42},{"date":"2026-01-19","open":15100,"high":15950,"low":14890,"close":15660,"volume":214896,"rsi_14":62.23,"sma_20":14883.5,"sma_60":14192.0,"sma_120":13831.17},{"date":"2026-01-20","open":15810,"high":16450,"low":15570,"close":15740,"volume":202664,"rsi_14":63.25,"sma_20":14945.5,"sma_60":14210.17,"sma_120":13860.42},{"date":"2026-01-21","open":15690,"high":15690,"low":14820,"close":15470,"volume":114712,"rsi_14":57.41,"sma_20":14986.0,"sma_60":14221.83,"sma_120":13888.08},{"date":"2026-01-22","open":15630,"high":17360,"low":15600,"close":16600,"volume":758957,"rsi_14":65.33,"sma_20":15103.5,"sma_60":14253.67,"sma_120":13926.33},{"date":"2026-01-23","open":17150,"high":17600,"low":15820,"close":16770,"volume":376314,"rsi_14":67.93,"sma_20":15231.0,"sma_60":14293.5,"sma_120":13965.58},{"date":"2026-01-26","open":16880,"high":17500,"low":16520,"close":16920,"volume":366774,"rsi_14":63.81,"sma_20":15360.5,"sma_60":14346.0,"sma_120":14009.92},{"date":"2026-01-27","open":16920,"high":18000,"low":16550,"close":17550,"volume":434279,"rsi_14":76.16,"sma_20":15505.5,"sma_60":14407.33,"sma_120":14055.33},{"date":"2026-01-28","open":17770,"high":18370,"low":17200,"close":17950,"volume":410426,"rsi_14":86.24,"sma_20":15671.5,"sma_60":14473.17,"sma_120":14105.08},{"date":"2026-01-29","open":18000,"high":18000,"low":16690,"close":17530,"volume":278177,"rsi_14":77.87,"sma_20":15806.0,"sma_60":14529.83,"sma_120":14156.58},{"date":"2026-01-30","open":17530,"high":17780,"low":16680,"close":16840,"volume":173648,"rsi_14":65.07,"sma_20":15898.0,"sma_60":14584.67,"sma_120":14199.92},{"date":"2026-02-02","open":16820,"high":17200,"low":16180,"close":16430,"volume":124369,"rsi_14":62.57,"sma_20":15975.5,"sma_60":14638.67,"sma_120":14237.92},{"date":"2026-02-03","open":16790,"high":17550,"low":16780,"close":17500,"volume":150216,"rsi_14":68.24,"sma_20":16069.0,"sma_60":14720.17,"sma_120":14283.92},{"date":"2026-02-04","open":17500,"high":18130,"low":17230,"close":17740,"volume":184440,"rsi_14":71.22,"sma_20":16202.5,"sma_60":14764.17,"sma_120":14331.75},{"date":"2026-02-05","open":17660,"high":17660,"low":16600,"close":16700,"volume":129976,"rsi_14":61.02,"sma_20":16308.5,"sma_60":14825.5,"sma_120":14372.17},{"date":"2026-02-06","open":15800,"high":17000,"low":15300,"close":16420,"volume":98175,"rsi_14":55.44,"sma_20":16386.5,"sma_60":14886.83,"sma_120":14410.33},{"date":"2026-02-09","open":17100,"high":18200,"low":16790,"close":17850,"volume":313469,"rsi_14":62.67,"sma_20":16512.5,"sma_60":14967.0,"sma_120":14459.92},{"date":"2026-02-10","open":18850,"high":18850,"low":17480,"close":17840,"volume":310044,"rsi_14":64.68,"sma_20":16648.5,"sma_60":15048.0,"sma_120":14508.25},{"date":"2026-02-11","open":18300,"high":18600,"low":17510,"close":17970,"volume":250054,"rsi_14":59.69,"sma_20":16784.0,"sma_60":15141.0,"sma_120":14557.0},{"date":"2026-02-12","open":18040,"high":18040,"low":17510,"close":17670,"volume":124326,"rsi_14":56.25,"sma_20":16912.5,"sma_60":15231.17,"sma_120":14607.17},{"date":"2026-02-13","open":17590,"high":17620,"low":17050,"close":17100,"volume":88341,"rsi_14":51.18,"sma_20":17012.5,"sma_60":15313.5,"sma_120":14652.75},{"date":"2026-02-19","open":17290,"high":18660,"low":17280,"close":18190,"volume":344453,"rsi_14":53.96,"sma_20":17139.0,"sma_60":15417.0,"sma_120":14709.17},{"date":"2026-02-20","open":18250,"high":18900,"low":18090,"close":18210,"volume":236227,"rsi_14":51.69,"sma_20":17262.5,"sma_60":15513.67,"sma_120":14766.42},{"date":"2026-02-23","open":18500,"high":22350,"low":18390,"close":21700,"volume":2061025,"rsi_14":69.36,"sma_20":17574.0,"sma_60":15678.33,"sma_120":14852.33},{"date":"2026-02-24","open":21650,"high":21650,"low":20350,"close":20500,"volume":441982,"rsi_14":66.22,"sma_20":17769.0,"sma_60":15822.17,"sma_120":14925.92},{"date":"2026-02-25","open":21000,"high":23000,"low":20100,"close":20550,"volume":1012032,"rsi_14":68.86,"sma_20":17958.0,"sma_60":15963.83,"sma_120":15000.5},{"date":"2026-02-26","open":20800,"high":21450,"low":20100,"close":20550,"volume":257684,"rsi_14":65.48,"sma_20":18139.5,"sma_60":16145.33,"sma_120":15101.08},{"date":"2026-02-27","open":20200,"high":20750,"low":19520,"close":20150,"volume":234430,"rsi_14":62.04,"sma_20":18269.5,"sma_60":16229.5,"sma_120":15143.17},{"date":"2026-03-03","open":19210,"high":19900,"low":18500,"close":19400,"volume":283397,"rsi_14":63.89,"sma_20":18342.0,"sma_60":16341.83,"sma_120":15207.5},{"date":"2026-03-04","open":18700,"high":19800,"low":16100,"close":16100,"volume":206513,"rsi_14":48.74,"sma_20":18270.5,"sma_60":16399.0,"sma_120":15242.33},{"date":"2026-03-05","open":17110,"high":18960,"low":17110,"close":18610,"volume":132116,"rsi_14":52.75,"sma_20":18359.0,"sma_60":16475.67,"sma_120":15296.58},{"date":"2026-03-06","open":18700,"high":19450,"low":18300,"close":19220,"volume":85237,"rsi_14":54.79,"sma_20":18498.5,"sma_60":16492.5,"sma_120":15352.92},{"date":"2026-03-09","open":18300,"high":18710,"low":16850,"close":17410,"volume":87035,"rsi_14":48.26,"sma_20":18494.0,"sma_60":16508.17,"sma_120":15393.33},{"date":"2026-03-10","open":18220,"high":18930,"low":17980,"close":18650,"volume":80493,"rsi_14":52.88,"sma_20":18539.5,"sma_60":16544.83,"sma_120":15444.17},{"date":"2026-03-11","open":19500,"high":19890,"low":19050,"close":19370,"volume":126213,"rsi_14":56.6,"sma_20":18673.0,"sma_60":16604.83,"sma_120":15502.17},{"date":"2026-03-12","open":19370,"high":20200,"low":19070,"close":19490,"volume":128053,"rsi_14":54.01,"sma_20":18826.5,"sma_60":16672.17,"sma_120":15562.17},{"date":"2026-03-13","open":19250,"high":19480,"low":18530,"close":18950,"volume":51403,"rsi_14":52.21,"sma_20":18881.5,"sma_60":16730.33,"sma_120":15605.33},{"date":"2026-03-16","open":18950,"high":19000,"low":18170,"close":18170,"volume":64194,"rsi_14":37.42,"sma_20":18898.0,"sma_60":16764.67,"sma_120":15602.42},{"date":"2026-03-17","open":18390,"high":19350,"low":18390,"close":19100,"volume":84492,"rsi_14":44.91,"sma_20":18954.5,"sma_60":16831.33,"sma_120":15635.75},{"date":"2026-03-18","open":20200,"high":21000,"low":19800,"close":20100,"volume":372035,"rsi_14":48.47,"sma_20":19076.0,"sma_60":16917.33,"sma_120":15654.08},{"date":"2026-03-19","open":19750,"high":20200,"low":19250,"close":19860,"volume":107152,"rsi_14":47.69,"sma_20":19214.0,"sma_60":17006.67,"sma_120":15673.08},{"date":"2026-03-20","open":20350,"high":20350,"low":19750,"close":20050,"volume":87730,"rsi_14":49.66,"sma_20":19307.0,"sma_60":17097.33,"sma_120":15698.5},{"date":"2026-03-23","open":19630,"high":19770,"low":18830,"close":18900,"volume":78972,"rsi_14":48.35,"sma_20":19341.5,"sma_60":17173.17,"sma_120":15711.33},{"date":"2026-03-24","open":19660,"high":19940,"low":18650,"close":19110,"volume":61093,"rsi_14":62.49,"sma_20":19212.0,"sma_60":17250.0,"sma_120":15732.67},{"date":"2026-03-25","open":19130,"high":20400,"low":19130,"close":20150,"volume":84473,"rsi_14":57.28,"sma_20":19194.5,"sma_60":17341.5,"sma_120":15761.67},{"date":"2026-03-26","open":20450,"high":20450,"low":18900,"close":19600,"volume":109753,"rsi_14":51.81,"sma_20":19147.0,"sma_60":17430.67,"sma_120":15790.33},{"date":"2026-03-27","open":19300,"high":19450,"low":18240,"close":19100,"volume":80086,"rsi_14":59.17,"sma_20":19074.5,"sma_60":17512.0,"sma_120":15817.08},{"date":"2026-03-30","open":18340,"high":18750,"low":17310,"close":17700,"volume":69255,"rsi_14":44.93,"sma_20":18952.0,"sma_60":17568.17,"sma_120":15835.83},{"date":"2026-03-31","open":17700,"high":17880,"low":16720,"close":16740,"volume":54766,"rsi_14":36.32,"sma_20":18819.0,"sma_60":17603.0,"sma_120":15852.58},{"date":"2026-04-01","open":17210,"high":18300,"low":17210,"close":18090,"volume":56351,"rsi_14":43.54,"sma_20":18918.5,"sma_60":17660.67,"sma_120":15884.33},{"date":"2026-04-02","open":18110,"high":18300,"low":16250,"close":16750,"volume":96931,"rsi_14":40.55,"sma_20":18825.5,"sma_60":17692.5,"sma_120":15905.92},{"date":"2026-04-03","open":16900,"high":17560,"low":16750,"close":17070,"volume":50389,"rsi_14":45.08,"sma_20":18718.0,"sma_60":17727.0,"sma_120":15929.0},{"date":"2026-04-06","open":17070,"high":17380,"low":16490,"close":16620,"volume":29890,"rsi_14":38.41,"sma_20":18678.5,"sma_60":17756.0,"sma_120":15933.67},{"date":"2026-04-07","open":16880,"high":17290,"low":16110,"close":16310,"volume":31785,"rsi_14":31.07,"sma_20":18561.5,"sma_60":17767.33,"sma_120":15935.42},{"date":"2026-04-08","open":16900,"high":17790,"low":16830,"close":17470,"volume":50964,"rsi_14":39.07,"sma_20":18466.5,"sma_60":17807.33,"sma_120":15955.33},{"date":"2026-04-09","open":17350,"high":18200,"low":17230,"close":17460,"volume":44349,"rsi_14":37.95,"sma_20":18365.0,"sma_60":17855.33,"sma_120":15981.58},{"date":"2026-04-10","open":17610,"high":18650,"low":17610,"close":18480,"volume":98934,"rsi_14":48.02,"sma_20":18341.5,"sma_60":17915.67,"sma_120":16013.5},{"date":"2026-04-13","open":18300,"high":18600,"low":18060,"close":18340,"volume":36492,"rsi_14":46.35,"sma_20":18350.0,"sma_60":17965.83,"sma_120":16043.5},{"date":"2026-04-14","open":19290,"high":19340,"low":18260,"close":18310,"volume":82309,"rsi_14":40.36,"sma_20":18310.5,"sma_60":18019.0,"sma_120":16075.5},{"date":"2026-04-15","open":18480,"high":19300,"low":18480,"close":18890,"volume":86546,"rsi_14":46.29,"sma_20":18250.0,"sma_60":18079.5,"sma_120":16112.42},{"date":"2026-04-16","open":19200,"high":19500,"low":18900,"close":19000,"volume":104012,"rsi_14":49.46,"sma_20":18207.0,"sma_60":18144.5,"sma_120":16151.25},{"date":"2026-04-17","open":18800,"high":18890,"low":18230,"close":18490,"volume":71547,"rsi_14":54.76,"sma_20":18129.0,"sma_60":18191.67,"sma_120":16185.58},{"date":"2026-04-20","open":18320,"high":18470,"low":17950,"close":17970,"volume":56670,"rsi_14":57.83,"sma_20":18082.5,"sma_60":18228.83,"sma_120":16215.75},{"date":"2026-04-21","open":18250,"high":19350,"low":18240,"close":19200,"volume":183550,"rsi_14":57.18,"sma_20":18087.0,"sma_60":18291.0,"sma_120":16253.67},{"date":"2026-04-22","open":19410,"high":20800,"low":18510,"close":20350,"volume":391325,"rsi_14":73.87,"sma_20":18097.0,"sma_60":18353.5,"sma_120":16300.17},{"date":"2026-04-23","open":20500,"high":22200,"low":19760,"close":21500,"volume":652584,"rsi_14":76.46,"sma_20":18192.0,"sma_60":18432.33,"sma_120":16356.92},{"date":"2026-04-24","open":21500,"high":21550,"low":19610,"close":19680,"volume":382879,"rsi_14":65.71,"sma_20":18221.0,"sma_60":18478.33,"sma_120":16401.08},{"date":"2026-04-27","open":19990,"high":19990,"low":19260,"close":19410,"volume":140103,"rsi_14":65.98,"sma_20":18306.5,"sma_60":18509.33,"sma_120":16448.08},{"date":"2026-04-28","open":19570,"high":19850,"low":19330,"close":19330,"volume":82759,"rsi_14":60.79,"sma_20":18436.0,"sma_60":18532.33,"sma_120":16493.58},{"date":"2026-04-29","open":19290,"high":20600,"low":18940,"close":20100,"volume":268451,"rsi_14":64.07,"sma_20":18536.5,"sma_60":18575.17,"sma_120":16552.5},{"date":"2026-04-30","open":20650,"high":22700,"low":20250,"close":20950,"volume":897853,"rsi_14":64.6,"sma_20":19130.0,"sma_60":18272.17,"sma_120":18763.67},{"date":"2026-05-04","open":22200,"high":24300,"low":22000,"close":22000,"volume":808984,"rsi_14":68.08,"sma_20":18993.0,"sma_60":18736.5,"sma_120":16671.67},{"date":"2026-05-06","open":22000,"high":26000,"low":21150,"close":22700,"volume":850885,"rsi_14":70.34,"sma_20":19297.0,"sma_60":18823.17,"sma_120":16750.92},{"date":"2026-05-07","open":22700,"high":22750,"low":20700,"close":21050,"volume":182909,"rsi_14":59.11,"sma_20":19534.0,"sma_60":18878.33,"sma_120":16821.25},{"date":"2026-05-08","open":21050,"high":21200,"low":20050,"close":20550,"volume":122563,"rsi_14":56.33,"sma_20":19688.0,"sma_60":18942.5,"sma_120":16884.0},{"date":"2026-05-11","open":21400,"high":21400,"low":19600,"close":19750,"volume":184475,"rsi_14":55.02,"sma_20":19802.5,"sma_60":18998.0,"sma_120":16942.42},{"date":"2026-05-12","open":19860,"high":20000,"low":18160,"close":18880,"volume":196363,"rsi_14":53.53,"sma_20":19822.5,"sma_60":19015.17,"sma_120":16991.08},{"date":"2026-05-13","open":18610,"high":18840,"low":17960,"close":18000,"volume":110258,"rsi_14":45.22,"sma_20":19805.5,"sma_60":19017.83,"sma_120":17032.92},{"date":"2026-05-14","open":18180,"high":18400,"low":17070,"close":17940,"volume":85354,"rsi_14":39.48,"sma_20":19787.0,"sma_60":19017.33,"sma_120":17079.17},{"date":"2026-05-15","open":18490,"high":18570,"low":16420,"close":16720,"volume":115286,"rsi_14":29.25,"sma_20":19678.5,"sma_60":19001.5,"sma_120":17116.33},{"date":"2026-05-18","open":16720,"high":16730,"low":15100,"close":16090,"volume":110830,"rsi_14":32.62,"sma_20":19533.0,"sma_60":18984.67,"sma_120":17149.08},{"date":"2026-05-19","open":16200,"high":16350,"low":15280,"close":15550,"volume":69072,"rsi_14":31.79,"sma_20":19386.0,"sma_60":18940.67,"sma_120":17178.83},{"date":"2026-05-20","open":15210,"high":20200,"low":14710,"close":20200,"volume":2349016,"rsi_14":52.87,"sma_20":19497.5,"sma_60":18973.83,"sma_120":17243.75},{"date":"2026-05-21","open":20100,"high":23850,"low":19200,"close":21700,"volume":4411558,"rsi_14":55.03,"sma_20":19622.5,"sma_60":18973.83,"sma_120":17326.08},{"date":"2026-05-22","open":21450,"high":24900,"low":20950,"close":22200,"volume":3445913,"rsi_14":54.02,"sma_20":19715.0,"sma_60":19002.17,"sma_120":17412.17},{"date":"2026-05-26","open":23800,"high":26550,"low":23100,"close":23400,"volume":2429251,"rsi_14":54.46,"sma_20":19810.0,"sma_60":19049.67,"sma_120":17506.75},{"date":"2026-05-27","open":24950,"high":30100,"low":21800,"close":23700,"volume":3919459,"rsi_14":53.27,"sma_20":20011.0,"sma_60":19102.17,"sma_120":17600.67},{"date":"2026-05-28","open":23850,"high":30800,"low":22850,"close":30800,"volume":4380090,"rsi_14":73.49,"sma_20":20580.5,"sma_60":19279.67,"sma_120":17754.58},{"date":"2026-05-29","open":34800,"high":36500,"low":28450,"close":30150,"volume":6678123,"rsi_14":72.97,"sma_20":21121.5,"sma_60":19458.83,"sma_120":17900.33},{"date":"2026-06-01","open":29650,"high":29700,"low":25200,"close":25200,"volume":1127570,"rsi_14":60.88,"sma_20":21376.5,"sma_60":19610.5,"sma_120":18004.75},{"date":"2026-06-02","open":24000,"high":24800,"low":22150,"close":24700,"volume":724360,"rsi_14":61.79,"sma_20":21564.0,"sma_60":19712.0,"sma_120":18093.83},{"date":"2026-06-04","open":23850,"high":25000,"low":22750,"close":22900,"volume":386199,"rsi_14":59.57,"sma_20":21609.0,"sma_60":19773.33,"sma_120":18132.92},{"date":"2026-06-05","open":21550,"high":26950,"low":20950,"close":23500,"volume":3944100,"rsi_14":60.64,"sma_20":21649.0,"sma_60":19874.83,"sma_120":18191.5},{"date":"2026-06-08","open":20500,"high":23000,"low":19980,"close":21150,"volume":575112,"rsi_14":58.12,"sma_20":21654.0,"sma_60":19916.5,"sma_120":18230.67},{"date":"2026-06-09","open":21450,"high":24900,"low":21450,"close":22850,"volume":783899,"rsi_14":61.93,"sma_20":21769.0,"sma_60":19974.5,"sma_120":18289.67},{"date":"2026-06-10","open":21700,"high":22950,"low":19860,"close":20200,"volume":327599,"rsi_14":57.64,"sma_20":21791.5,"sma_60":19986.33,"sma_120":18329.25},{"date":"2026-06-11","open":19700,"high":21950,"low":19420,"close":21000,"volume":407668,"rsi_14":51.5,"sma_20":21897.5,"sma_60":20020.5,"sma_120":18375.42},{"date":"2026-06-12","open":22750,"high":23700,"low":21200,"close":21500,"volume":396426,"rsi_14":49.61,"sma_20":22072.5,"sma_60":20076.0,"sma_120":18422.67},{"date":"2026-06-15","open":22850,"high":24600,"low":22450,"close":23350,"volume":520091,"rsi_14":52.13,"sma_20":22343.0,"sma_60":20146.83,"sma_120":18489.08},{"date":"2026-06-16","open":24300,"high":24750,"low":22500,"close":23250,"volume":319341,"rsi_14":49.71,"sma_20":22669.5,"sma_60":20199.33,"sma_120":18558.33},{"date":"2026-06-17","open":23200,"high":24050,"low":22150,"close":22700,"volume":288645,"rsi_14":46.19,"sma_20":23637.5,"sma_60":20623.17,"sma_120":19067.58},{"date":"2026-06-18","open":22700,"high":28700,"low":22000,"close":25700,"volume":5139677,"rsi_14":38.41,"sma_20":23507.5,"sma_60":20340.83,"sma_120":18719.08},{"date":"2026-06-19","open":25700,"high":27350,"low":23000,"close":23950,"volume":1087208,"rsi_14":36.58,"sma_20":23695.0,"sma_60":20425.0,"sma_120":18799.08},{"date":"2026-06-22","open":23100,"high":24350,"low":21450,"close":21750,"volume":388087,"rsi_14":41.52,"sma_20":23697.5,"sma_60":20469.0,"sma_120":18859.5},{"date":"2026-06-23","open":21500,"high":21850,"low":17810,"close":17880,"volume":404276,"rsi_14":35.62,"sma_20":23481.5,"sma_60":20431.17,"sma_120":18886.33},{"date":"2026-06-24","open":17550,"high":18290,"low":16510,"close":17070,"volume":280342,"rsi_14":37.18,"sma_20":23165.0,"sma_60":20389.0,"sma_120":18909.83},{"date":"2026-06-25","open":17360,"high":18400,"low":16080,"close":16140,"volume":247611,"rsi_14":34.04,"sma_20":22787.0,"sma_60":20339.67,"sma_120":18925.83},{"date":"2026-06-26","open":16130,"high":17060,"low":14360,"close":14600,"volume":306774,"rsi_14":35.28,"sma_20":21977.0,"sma_60":20288.0,"sma_120":18928.08},{"date":"2026-06-29","open":14280,"high":16100,"low":14230,"close":15720,"volume":172409,"rsi_14":33.55,"sma_20":21255.5,"sma_60":20271.0,"sma_120":18937.0},{"date":"2026-06-30","open":15930,"high":18500,"low":15500,"close":16800,"volume":779367,"rsi_14":41.54,"sma_20":20835.5,"sma_60":20249.5,"sma_120":18955.08},{"date":"2026-07-01","open":17000,"high":17560,"low":16820,"close":17460,"volume":255518,"rsi_14":41.13,"sma_20":20473.5,"sma_60":20261.33,"sma_120":18976.92},{"date":"2026-07-02","open":16970,"high":16970,"low":15360,"close":15850,"volume":143715,"rsi_14":36.59,"sma_20":20121.0,"sma_60":20241.0,"sma_120":18984.0},{"date":"2026-07-03","open":15760,"high":16590,"low":14470,"close":15820,"volume":109329,"rsi_14":30.44,"sma_20":19737.0,"sma_60":20227.67,"sma_120":18991.83},{"date":"2026-07-06","open":15820,"high":15980,"low":14710,"close":15440,"volume":75642,"rsi_14":30.01,"sma_20":19451.5,"sma_60":20213.17,"sma_120":18990.25},{"date":"2026-07-07","open":14900,"high":15900,"low":14530,"close":14660,"volume":69641,"rsi_14":29.66,"sma_20":19042.0,"sma_60":20166.33,"sma_120":18986.83},{"date":"2026-07-08","open":14040,"high":14660,"low":13500,"close":13680,"volume":72637,"rsi_14":16.12,"sma_20":18716.0,"sma_60":20103.33,"sma_120":18979.33},{"date":"2026-07-09","open":13640,"high":14970,"low":13640,"close":14140,"volume":61863,"rsi_14":20.18,"sma_20":18373.0,"sma_60":20031.0,"sma_120":18973.33},{"date":"2026-07-10","open":14610,"high":15620,"low":14530,"close":15460,"volume":72529,"rsi_14":29.8,"sma_20":18071.0,"sma_60":19983.0,"sma_120":18974.42},{"date":"2026-07-13","open":15350,"high":15880,"low":13920,"close":13930,"volume":71453,"rsi_14":35.07,"sma_20":17600.0,"sma_60":19910.0,"sma_120":18964.5},{"date":"2026-07-14","open":13930,"high":14010,"low":12860,"close":13440,"volume":77291,"rsi_14":35.94,"sma_20":17109.5,"sma_60":19819.17,"sma_120":18949.33},{"date":"2026-07-15","open":14020,"high":14770,"low":14000,"close":14560,"volume":61073,"rsi_14":43.97,"sma_20":16702.5,"sma_60":19745.17,"sma_120":18944.83},{"date":"2026-07-16","open":14030,"high":14330,"low":13410,"close":13550,"volume":39355,"rsi_14":45.82,"sma_20":16095.0,"sma_60":19662.83,"sma_120":18927.25},{"date":"2026-07-20","open":13500,"high":13560,"low":12500,"close":12760,"volume":45741,"rsi_14":37.91,"sma_20":15535.5,"sma_60":19576.0,"sma_120":18902.42},{"date":"2026-07-21","open":12700,"high":12940,"low":12220,"close":12900,"volume":45240,"rsi_14":32.74,"sma_20":15093.0,"sma_60":19471.0,"sma_120":18881.0},{"date":"2026-07-22","open":13400,"high":14140,"low":13040,"close":13130,"volume":43111,"rsi_14":30.08,"sma_20":14855.5,"sma_60":19350.67,"sma_120":18852.08},{"date":"2026-07-23","open":13190,"high":13940,"low":13150,"close":13700,"volume":58756,"rsi_14":39.06,"sma_20":14687.0,"sma_60":19220.67,"sma_120":18826.5},{"date":"2026-07-24","open":13340,"high":13600,"low":12610,"close":12650,"volume":36371,"rsi_14":35.39,"sma_20":14512.5,"sma_60":19103.5,"sma_120":18790.92},{"date":"2026-07-27","open":12990,"high":13150,"low":12600,"close":12660,"volume":20834,"rsi_14":36.74,"sma_20":14415.5,"sma_60":18991.0,"sma_120":18750.17},{"date":"2026-07-28","open":12010,"high":12500,"low":11050,"close":11340,"volume":53481,"rsi_14":34.94,"sma_20":14196.5,"sma_60":18857.83,"sma_120":18695.08},{"date":"2026-07-29","open":11420,"high":11670,"low":9630,"close":9960,"volume":91441,"rsi_14":33.71,"sma_20":13854.5,"sma_60":18688.83,"sma_120":18632.0},{"date":"2026-07-30","open":9460,"high":10310,"low":9310,"close":9880,"volume":50690,"rsi_14":30.71,"sma_20":13475.5,"sma_60":18504.33,"sma_120":18574.0},{"date":"2026-07-31","open":10400,"high":11920,"low":10310,"close":11680,"volume":208695,"rsi_14":33.59,"sma_20":13267.0,"sma_60":18332.33,"sma_120":18534.42},{"date":"2026-08-03","open":11380,"high":12590,"low":11150,"close":12120,"volume":65908,"rsi_14":41.32,"sma_20":13082.0,"sma_60":18156.0,"sma_120":18489.58},{"date":"2026-08-04","open":12290,"high":12650,"low":12030,"close":12600,"volume":56278,"rsi_14":45.97,"sma_20":12940.0,"sma_60":18015.17,"sma_120":18446.75},{"date":"2026-08-05","open":13350,"high":13750,"low":12980,"close":13370,"volume":72532,"rsi_14":44.09,"sma_20":12875.5,"sma_60":17895.5,"sma_120":18419.0},{"date":"2026-08-06","open":13370,"high":13450,"low":12710,"close":12900,"volume":55352,"rsi_14":46.59,"sma_20":12836.5,"sma_60":17781.33,"sma_120":18389.67},{"date":"2026-08-07","open":13010,"high":16500,"low":12450,"close":14690,"volume":2118758,"rsi_14":59.16,"sma_20":12864.0,"sma_60":17711.5,"sma_120":18363.33},{"date":"2026-08-10","open":15070,"high":17700,"low":14790,"close":15420,"volume":1797458,"rsi_14":61.33,"sma_20":12862.0,"sma_60":17668.5,"sma_120":18343.17},{"date":"2026-08-11","open":15260,"high":20000,"low":14950,"close":20000,"volume":3787634,"rsi_14":72.2,"sma_20":13165.5,"sma_60":17702.83,"sma_120":18360.08},{"date":"2026-08-12","open":20800,"high":21650,"low":19640,"close":19690,"volume":3397230,"rsi_14":69.69,"sma_20":13478.0,"sma_60":17752.33,"sma_120":18376.92},{"date":"2026-08-13","open":20150,"high":23250,"low":19980,"close":20450,"volume":3290001,"rsi_14":76.14,"sma_20":13772.5,"sma_60":17825.0,"sma_120":18404.83},{"date":"2026-08-14","open":21100,"high":21250,"low":19460,"close":19970,"volume":482352,"rsi_14":73.75,"sma_20":14093.5,"sma_60":17898.67,"sma_120":18419.67},{"date":"2026-08-18","open":19740,"high":19970,"low":18300,"close":18540,"volume":229033,"rsi_14":73.23,"sma_20":14382.5,"sma_60":17871.0,"sma_120":18422.42},{"date":"2026-08-19","open":17810,"high":22250,"low":17360,"close":20200,"volume":2220595,"rsi_14":82.45,"sma_20":14747.5,"sma_60":17846.0,"sma_120":18409.92},{"date":"2026-08-20","open":20200,"high":21050,"low":19300,"close":19410,"volume":428889,"rsi_14":78.9,"sma_20":15061.5,"sma_60":17799.5,"sma_120":18400.83},{"date":"2026-08-21","open":18800,"high":20750,"low":18150,"close":18350,"volume":583585,"rsi_14":71.17,"sma_20":15294.0,"sma_60":17715.33,"sma_120":18382.5},{"date":"2026-08-24","open":18250,"high":19130,"low":17630,"close":17850,"volume":140320,"rsi_14":68.12,"sma_20":15554.0,"sma_60":17617.83,"sma_120":18360.0},{"date":"2026-08-25","open":17420,"high":19250,"low":16530,"close":18730,"volume":456444,"rsi_14":68.91,"sma_20":15857.5,"sma_60":17416.67,"sma_120":18348.17},{"date":"2026-08-26","open":18550,"high":19090,"low":17960,"close":18110,"volume":137877,"rsi_14":64.76,"sma_20":16196.0,"sma_60":17216.0,"sma_120":18337.42},{"date":"2026-08-27","open":18640,"high":19100,"low":18240,"close":18700,"volume":214182,"rsi_14":67.92,"sma_20":16633.0,"sma_60":17107.67,"sma_120":18359.08},{"date":"2026-08-28","open":18700,"high":20650,"low":18360,"close":19290,"volume":1186972,"rsi_14":65.35,"sma_20":17103.5,"sma_60":17017.5,"sma_120":18364.75},{"date":"2026-08-31","open":18910,"high":21000,"low":18610,"close":20200,"volume":568813,"rsi_14":65.77,"sma_20":17529.5,"sma_60":16972.5,"sma_120":18372.92},{"date":"2026-09-01","open":20000,"high":21950,"low":19950,"close":20800,"volume":1283148,"rsi_14":53.58,"sma_20":17963.5,"sma_60":16927.5,"sma_120":18401.17},{"date":"2026-09-02","open":20150,"high":23600,"low":20100,"close":21400,"volume":1500096,"rsi_14":57.45,"sma_20":18403.5,"sma_60":16931.67,"sma_120":18424.08},{"date":"2026-09-03","open":21750,"high":22250,"low":19560,"close":19760,"volume":350745,"rsi_14":47.21,"sma_20":18723.0,"sma_60":16880.17,"sma_120":18427.33},{"date":"2026-09-04","open":19980,"high":21150,"low":19850,"close":20000,"volume":242364,"rsi_14":50.12,"sma_20":19078.0,"sma_60":16876.83,"sma_120":18431.58},{"date":"2026-09-07","open":20650,"high":21000,"low":19950,"close":20500,"volume":217469,"rsi_14":58.77,"sma_20":19368.5,"sma_60":16868.5,"sma_120":18444.5},{"date":"2026-09-08","open":20500,"high":20750,"low":19210,"close":19210,"volume":191475,"rsi_14":45.42,"sma_20":19558.0,"sma_60":16830.33,"sma_120":18453.17},{"date":"2026-09-09","open":19500,"high":20350,"low":19360,"close":19650,"volume":163947,"rsi_14":51.15,"sma_20":19540.5,"sma_60":16768.67,"sma_120":18457.75},{"date":"2026-09-10","open":19610,"high":19610,"low":18750,"close":19300,"volume":126971,"rsi_14":54.87,"sma_20":19521.0,"sma_60":16702.83,"sma_120":18451.08},{"date":"2026-09-11","open":19160,"high":23150,"low":19020,"close":21300,"volume":2224113,"rsi_14":65.33,"sma_20":19563.5,"sma_60":16679.5,"sma_120":18463.08},{"date":"2026-09-14","open":20800,"high":23250,"low":20700,"close":21200,"volume":1249418,"rsi_14":61.8,"sma_20":19625.0,"sma_60":16604.5,"sma_120":18472.67},{"date":"2026-09-15","open":21400,"high":22700,"low":21300,"close":21600,"volume":485367,"rsi_14":67.02,"sma_20":19778.0,"sma_60":16565.33,"sma_120":18495.17},{"date":"2026-09-16","open":21450,"high":23950,"low":21000,"close":22650,"volume":2024890,"rsi_14":68.44,"sma_20":19900.5,"sma_60":16580.33,"sma_120":18524.67},{"date":"2026-09-17","open":22750,"high":25600,"low":22250,"close":23900,"volume":2648482,"rsi_14":70.27,"sma_20":20125.0,"sma_60":16680.67,"sma_120":18555.92},{"date":"2026-09-18","open":24350,"high":26050,"low":23150,"close":23700,"volume":1269930,"rsi_14":66.42,"sma_20":20392.5,"sma_60":16791.17,"sma_120":18590.08},{"date":"2026-09-21","open":24100,"high":24650,"low":23050,"close":23300,"volume":384920,"rsi_14":61.95,"sma_20":20665.0,"sma_60":16910.5,"sma_120":18625.08},{"date":"2026-09-22","open":23650,"high":24850,"low":22400,"close":23200,"volume":587760,"rsi_14":59.04,"sma_20":20888.5,"sma_60":17053.83,"sma_120":18670.92},{"date":"2026-09-23","open":23500,"high":23800,"low":22550,"close":22800,"volume":179272,"rsi_14":67.43,"sma_20":21123.0,"sma_60":17171.83,"sma_120":18721.42},{"date":"2026-09-28","open":22850,"high":23650,"low":21900,"close":22050,"volume":182841,"rsi_14":61.11,"sma_20":21290.5,"sma_60":17259.33,"sma_120":18754.42},{"date":"2026-09-29","open":22050,"high":24250,"low":22050,"close":23500,"volume":534907,"rsi_14":64.73,"sma_20":21501.0,"sma_60":17360.0,"sma_120":18810.67},{"date":"2026-09-30","open":24100,"high":24400,"low":23150,"close":23300,"volume":252579,"rsi_14":72.5,"sma_20":21656.0,"sma_60":17484.17,"sma_120":18862.58},{"date":"2026-10-01","open":23400,"high":24650,"low":22800,"close":24350,"volume":421591,"rsi_14":74.23,"sma_20":21833.5,"sma_60":17626.33,"sma_120":18927.0},{"date":"2026-10-02","open":24350,"high":24450,"low":23550,"close":24000,"volume":187795,"rsi_14":74.23,"sma_20":21963.5,"sma_60":17769.0,"sma_120":18991.08},{"date":"2026-10-06","open":24300,"high":26200,"low":24150,"close":25500,"volume":622373,"rsi_14":72.83,"sma_20":22250.5,"sma_60":17949.67,"sma_120":19058.0},{"date":"2026-10-07","open":25500,"high":26000,"low":24500,"close":24550,"volume":298208,"rsi_14":66.67,"sma_20":22478.0,"sma_60":18130.83,"sma_120":19117.08},{"date":"2026-10-08","open":25000,"high":25450,"low":24200,"close":24200,"volume":163040,"rsi_14":63.0,"sma_20":22663.0,"sma_60":18298.5,"sma_120":19164.75},{"date":"2026-10-12","open":24500,"high":24500,"low":21400,"close":21750,"volume":155059,"rsi_14":46.05,"sma_20":22790.0,"sma_60":18403.33,"sma_120":19193.17},{"date":"2026-10-13","open":21000,"high":22700,"low":20000,"close":22200,"volume":152101,"rsi_14":41.98,"sma_20":22917.5,"sma_60":18541.17,"sma_120":19225.58},{"date":"2026-10-14","open":21950,"high":22550,"low":21350,"close":22100,"volume":93215,"rsi_14":42.38,"sma_20":23057.5,"sma_60":18685.5,"sma_120":19252.33},{"date":"2026-10-15","open":20950,"high":21050,"low":19000,"close":19560,"volume":175873,"rsi_14":35.21,"sma_20":22970.5,"sma_60":18768.83,"sma_120":19257.0},{"date":"2026-10-16","open":20000,"high":21400,"low":19980,"close":20700,"volume":71099,"rsi_14":40.86,"sma_20":22945.5,"sma_60":18888.0,"sma_120":19275.42},{"date":"2026-10-19","open":20000,"high":21650,"low":19790,"close":21650,"volume":65826,"rsi_14":45.96,"sma_20":22948.0,"sma_60":19036.17,"sma_120":19306.08},{"date":"2026-10-20","open":21300,"high":21550,"low":19960,"close":19960,"volume":68912,"rsi_14":43.11,"sma_20":22813.5,"sma_60":19153.83,"sma_120":19312.42},{"date":"2026-10-21","open":20500,"high":21250,"low":20000,"close":20700,"volume":47163,"rsi_14":40.32,"sma_20":22653.5,"sma_60":19280.0,"sma_120":19315.33},{"date":"2026-10-22","open":20450,"high":21600,"low":19500,"close":19580,"volume":95757,"rsi_14":37.91,"sma_20":22447.5,"sma_60":19378.0,"sma_120":19299.33},{"date":"2026-10-23","open":18737,"high":19155,"low":18046,"close":18930,"volume":81597}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":825.08,"pbr":2.74,"per":22.94,"roa":4.89,"roe":5.76,"grade":"C","comment":"PER 23.2배, ROE 5.76%","revenue":51196033146.0,"analysis":"PER 23.2배입니다. ROE 5.8%입니다. 시가총액 1678.31억. 매출 511.96억, 영업이익 57.10억.","eps_basis":"TTM","debt_ratio":0.17815374222604477,"market_cap":165989503350,"net_income":6990983975.0,"total_debt":10801347229.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.2,"total_assets":71430706422.0,"total_equity":60629359193.0,"profit_margin":13.66,"revenue_basis":"TTM","dividend_yield":1.86,"net_income_basis":"TTM","operating_income":5710030759.0,"operating_margin":11.15,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":18930.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2024-05-07","close":27655.8633},{"date":"2024-05-08","close":24350.7676},{"date":"2024-05-09","close":24302.1641},{"date":"2024-05-10","close":22260.7812},{"date":"2024-05-13","close":21531.7168},{"date":"2024-05-14","close":21288.6953},{"date":"2024-05-16","close":21483.1133},{"date":"2024-05-17","close":21385.9043},{"date":"2024-05-20","close":19587.5449},{"date":"2024-05-21","close":18469.6445},{"date":"2024-05-22","close":18654.3418},{"date":"2024-05-23","close":18051.6465},{"date":"2024-05-24","close":17837.7891},{"date":"2024-05-27","close":18809.875},{"date":"2024-05-28","close":18168.2969},{"date":"2024-05-29","close":16904.5859},{"date":"2024-05-30","close":16544.9121},{"date":"2024-05-31","close":16369.9375},{"date":"2024-06-03","close":16544.9121},{"date":"2024-06-04","close":16243.5664},{"date":"2024-06-05","close":16126.916},{"date":"2024-06-07","close":16175.5205},{"date":"2024-06-10","close":16486.5879},{"date":"2024-06-11","close":16544.9121},{"date":"2024-06-12","close":17322.582},{"date":"2024-06-13","close":16992.0723},{"date":"2024-06-14","close":17089.2812},{"date":"2024-06-17","close":16622.6797},{"date":"2024-06-18","close":16817.0977},{"date":"2024-06-19","close":16642.1211},{"date":"2024-06-20","close":16340.7744},{"date":"2024-06-21","close":16292.1709},{"date":"2024-06-24","close":15320.084},{"date":"2024-06-25","close":15222.875},{"date":"2024-06-26","close":15222.875},{"date":"2024-06-27","close":14931.249},{"date":"2024-06-28","close":15009.0166},{"date":"2024-07-01","close":15164.5498},{"date":"2024-07-02","close":14192.4639},{"date":"2024-07-03","close":13716.1416},{"date":"2024-07-04","close":13910.5586},{"date":"2024-07-05","close":13686.9785},{"date":"2024-07-08","close":13852.2334},{"date":"2024-07-09","close":13648.0947},{"date":"2024-07-10","close":13424.5156},{"date":"2024-07-11","close":13278.7021},{"date":"2024-07-12","close":13200.9355},{"date":"2024-07-15","close":13278.7021},{"date":"2024-07-16","close":12831.542},{"date":"2024-07-17","close":12860.7051},{"date":"2024-07-18","close":12501.0332},{"date":"2024-07-19","close":12442.708},{"date":"2024-07-22","close":12432.9873},{"date":"2024-07-23","close":12374.6621},{"date":"2024-07-24","close":12831.542},{"date":"2024-07-25","close":12277.4531},{"date":"2024-07-26","close":11995.5479},{"date":"2024-07-29","close":12170.5234},{"date":"2024-07-30","close":11985.8271},{"date":"2024-07-31","close":12189.9648},{"date":"2024-08-01","close":12501.0332},{"date":"2024-08-02","close":11878.8975},{"date":"2024-08-05","close":9954.166},{"date":"2024-08-06","close":10547.1387},{"date":"2024-08-07","close":10313.8379},{"date":"2024-08-08","close":9963.8867},{"date":"2024-08-09","close":10420.7676},{"date":"2024-08-12","close":11470.6211},{"date":"2024-08-13","close":11023.4619},{"date":"2024-08-14","close":11373.4131},{"date":"2024-08-16","close":11159.5537},{"date":"2024-08-19","close":10974.8574},{"date":"2024-08-20","close":11519.2256},{"date":"2024-08-21","close":11422.0166},{"date":"2024-08-22","close":11188.7158},{"date":"2024-08-23","close":11334.5293},{"date":"2024-08-26","close":11130.3906},{"date":"2024-08-27","close":11227.5996},{"date":"2024-08-28","close":11042.9033},{"date":"2024-08-29","close":11004.0195},{"date":"2024-08-30","close":11237.3203},{"date":"2024-09-02","close":11519.2256},{"date":"2024-09-03","close":11645.5967},{"date":"2024-09-04","close":11178.9951},{"date":"2024-09-05","close":11519.2256},{"date":"2024-09-06","close":10692.9521},{"date":"2024-09-09","close":10926.2529},{"date":"2024-09-10","close":10517.9766},{"date":"2024-09-11","close":10683.2314},{"date":"2024-09-12","close":10974.8574},{"date":"2024-09-13","close":10848.4863},{"date":"2024-09-19","close":10517.9766},{"date":"2024-09-20","close":10722.1143},{"date":"2024-09-23","close":12588.5205},{"date":"2024-09-24","close":14649.3447},{"date":"2024-09-25","close":13823.0703},{"date":"2024-09-26","close":14416.0439},{"date":"2024-09-27","close":15077.0625},{"date":"2024-09-30","close":13842.5127},{"date":"2024-10-02","close":13570.3281},{"date":"2024-10-04","close":13230.0977},{"date":"2024-10-07","close":14484.0898},{"date":"2024-10-08","close":14931.249},{"date":"2024-10-10","close":14853.4824},{"date":"2024-10-11","close":14386.8809},{"date":"2024-10-14","close":14386.8809},{"date":"2024-10-15","close":13852.2334},{"date":"2024-10-16","close":13891.1172},{"date":"2024-10-17","close":13512.0029},{"date":"2024-10-18","close":12812.1006},{"date":"2024-10-21","close":12724.6133},{"date":"2024-10-22","close":12151.082},{"date":"2024-10-23","close":12374.6621},{"date":"2024-10-24","close":11869.1768},{"date":"2024-10-25","close":11937.2227},{"date":"2024-10-28","close":12014.9893},{"date":"2024-10-29","close":11840.0146},{"date":"2024-10-30","close":11490.0635},{"date":"2024-10-31","close":11256.7627},{"date":"2024-11-01","close":11159.5537},{"date":"2024-11-04","close":11528.9463},{"date":"2024-11-05","close":11694.2012},{"date":"2024-11-06","close":11538.667},{"date":"2024-11-07","close":11091.5078},{"date":"2024-11-08","close":11237.3203},{"date":"2024-11-11","close":10692.9521},{"date":"2024-11-12","close":9905.5615},{"date":"2024-11-13","close":9672.2607},{"date":"2024-11-14","close":9244.543},{"date":"2024-11-15","close":9302.8682},{"date":"2024-11-18","close":9341.752},{"date":"2024-11-19","close":9176.4971},{"date":"2024-11-20","close":8972.3584},{"date":"2024-11-21","close":9020.9629},{"date":"2024-11-22","close":9059.8467},{"date":"2024-11-25","close":9497.2852},{"date":"2024-11-26","close":9487.5645},{"date":"2024-11-27","close":9244.543},{"date":"2024-11-28","close":9370.9141},{"date":"2024-11-29","close":8991.8008},{"date":"2024-12-02","close":9079.2881},{"date":"2024-12-03","close":9293.1475},{"date":"2024-12-04","close":8933.4756},{"date":"2024-12-05","close":8748.7793},{"date":"2024-12-06","close":8486.3154},{"date":"2024-12-09","close":7776.6924},{"date":"2024-12-10","close":8777.9414},{"date":"2024-12-11","close":9351.4727},{"date":"2024-12-12","close":9263.9844},{"date":"2024-12-13","close":9429.2393},{"date":"2024-12-16","close":9779.1904},{"date":"2024-12-17","close":9720.8652},{"date":"2024-12-18","close":9983.3291},{"date":"2024-12-19","close":9954.166},{"date":"2024-12-20","close":9856.958},{"date":"2024-12-23","close":9818.0742},{"date":"2024-12-24","close":9788.9111},{"date":"2024-12-26","close":9672.2607},{"date":"2024-12-27","close":9448.6816},{"date":"2024-12-30","close":9633.3779},{"date":"2025-01-02","close":9895.8408},{"date":"2025-01-03","close":10148.584},{"date":"2025-01-06","close":10488.8135},{"date":"2025-01-07","close":10236.0713},{"date":"2025-01-08","close":10148.584},{"date":"2025-01-09","close":11451.1797},{"date":"2025-01-10","close":12802.3799},{"date":"2025-01-13","close":12248.29},{"date":"2025-01-14","close":12228.8486},{"date":"2025-01-15","close":11713.6426},{"date":"2025-01-16","close":13123.168},{"date":"2025-01-17","close":12763.4961},{"date":"2025-01-20","close":12802.3799},{"date":"2025-01-21","close":12423.2656},{"date":"2025-01-22","close":14522.9727},{"date":"2025-01-23","close":14075.8135},{"date":"2025-01-24","close":13210.6562},{"date":"2025-01-31","close":13006.5176},{"date":"2025-02-03","close":12248.29},{"date":"2025-02-04","close":13171.7725},{"date":"2025-02-05","close":12977.3555},{"date":"2025-02-06","close":12841.2637},{"date":"2025-02-07","close":13541.166},{"date":"2025-02-10","close":13978.6045},{"date":"2025-02-11","close":13949.4424},{"date":"2025-02-12","close":13618.9326},{"date":"2025-02-13","close":13764.7451},{"date":"2025-02-14","close":13482.8408},{"date":"2025-02-17","close":13706.4199},{"date":"2025-02-18","close":13512.0029},{"date":"2025-02-19","close":13278.7021},{"date":"2025-02-20","close":12384.3828},{"date":"2025-02-21","close":12831.542},{"date":"2025-02-24","close":12627.4043},{"date":"2025-02-25","close":12549.6377},{"date":"2025-02-26","close":12977.3555},{"date":"2025-02-27","close":12753.7754},{"date":"2025-02-28","close":11927.502},{"date":"2025-03-04","close":11762.2471},{"date":"2025-03-05","close":12326.0576},{"date":"2025-03-06","close":11878.8975},{"date":"2025-03-07","close":11781.6895},{"date":"2025-03-10","close":11917.7812},{"date":"2025-03-11","close":11567.8301},{"date":"2025-03-12","close":11927.502},{"date":"2025-03-13","close":11927.502},{"date":"2025-03-14","close":11966.3857},{"date":"2025-03-17","close":12151.082},{"date":"2025-03-18","close":12491.3125},{"date":"2025-03-19","close":12491.3125},{"date":"2025-03-20","close":12316.3369},{"date":"2025-03-21","close":12850.9844},{"date":"2025-03-24","close":12850.9844},{"date":"2025-03-25","close":11383.1338},{"date":"2025-03-26","close":11033.1826},{"date":"2025-03-27","close":10799.8818},{"date":"2025-03-28","close":10537.418},{"date":"2025-03-31","close":10294.3965},{"date":"2025-04-01","close":10692.9521},{"date":"2025-04-02","close":10420.7676},{"date":"2025-04-03","close":10284.6758},{"date":"2025-04-04","close":10323.5596},{"date":"2025-04-07","close":9526.4482},{"date":"2025-04-08","close":9594.4941},{"date":"2025-04-09","close":9361.1934},{"date":"2025-04-10","close":10265.2344},{"date":"2025-04-11","close":10517.9766},{"date":"2025-04-14","close":10809.6025},{"date":"2025-04-15","close":10809.6025},{"date":"2025-04-16","close":13045.4014},{"date":"2025-04-17","close":12199.6865},{"date":"2025-04-18","close":12141.3613},{"date":"2025-04-21","close":12005.2686},{"date":"2025-04-22","close":11859.4561},{"date":"2025-04-23","close":12102.4775},{"date":"2025-04-24","close":11830.293},{"date":"2025-04-25","close":12034.4316},{"date":"2025-04-28","close":11596.9922},{"date":"2025-04-29","close":11645.5967},{"date":"2025-04-30","close":11344.25},{"date":"2025-05-02","close":11276.2041},{"date":"2025-05-07","close":10994.2988},{"date":"2025-05-08","close":11363.6914},{"date":"2025-05-09","close":11033.1826},{"date":"2025-05-12","close":11149.833},{"date":"2025-05-13","close":11237.3203},{"date":"2025-05-14","close":11324.8086},{"date":"2025-05-15","close":11217.8789},{"date":"2025-05-16","close":10945.6943},{"date":"2025-05-19","close":10722.1143},{"date":"2025-05-20","close":10751.2773},{"date":"2025-05-21","close":10692.9521},{"date":"2025-05-22","close":10615.1855},{"date":"2025-05-23","close":10576.3018},{"date":"2025-05-26","close":10537.418},{"date":"2025-05-27","close":12948.1924},{"date":"2025-05-28","close":13609.2119},{"date":"2025-05-29","close":13560.6074},{"date":"2025-05-30","close":12812.1006},{"date":"2025-06-02","close":12520.4746},{"date":"2025-06-04","close":12646.8457},{"date":"2025-06-05","close":12539.916},{"date":"2025-06-09","close":12432.9873},{"date":"2025-06-10","close":12092.7568},{"date":"2025-06-11","close":12238.5693},{"date":"2025-06-12","close":12539.916},{"date":"2025-06-13","close":12014.9893},{"date":"2025-06-16","close":12316.3369},{"date":"2025-06-17","close":12423.2656},{"date":"2025-06-18","close":12520.4746},{"date":"2025-06-19","close":11917.7812},{"date":"2025-06-20","close":12160.8027},{"date":"2025-06-23","close":11956.6641},{"date":"2025-06-24","close":12034.4316},{"date":"2025-06-25","close":12053.873},{"date":"2025-06-26","close":11762.2471},{"date":"2025-06-27","close":11548.3887},{"date":"2025-06-30","close":11674.7598},{"date":"2025-07-01","close":11976.1064},{"date":"2025-07-02","close":12219.1279},{"date":"2025-07-03","close":12228.8486},{"date":"2025-07-04","close":11849.7354},{"date":"2025-07-07","close":11626.1553},{"date":"2025-07-08","close":11626.1553},{"date":"2025-07-09","close":11684.4805},{"date":"2025-07-10","close":12841.2637},{"date":"2025-07-11","close":12501.0332},{"date":"2025-07-14","close":12948.1924},{"date":"2025-07-15","close":13006.5176},{"date":"2025-07-16","close":12617.6836},{"date":"2025-07-17","close":12471.8701},{"date":"2025-07-18","close":12501.0332},{"date":"2025-07-21","close":12102.4775},{"date":"2025-07-22","close":11869.1768},{"date":"2025-07-23","close":11888.6182},{"date":"2025-07-24","close":11810.8516},{"date":"2025-07-25","close":11674.7598},{"date":"2025-07-28","close":11723.3643},{"date":"2025-07-29","close":11276.2041},{"date":"2025-07-30","close":11762.2471},{"date":"2025-07-31","close":11645.5967},{"date":"2025-08-01","close":11033.1826},{"date":"2025-08-04","close":11315.0879},{"date":"2025-08-05","close":11538.667},{"date":"2025-08-06","close":11645.5967},{"date":"2025-08-07","close":11665.0391},{"date":"2025-08-08","close":11519.2256},{"date":"2025-08-11","close":11509.5049},{"date":"2025-08-12","close":11567.8301},{"date":"2025-08-13","close":11703.9219},{"date":"2025-08-14","close":11781.6895},{"date":"2025-08-18","close":11324.8086},{"date":"2025-08-19","close":11305.3662},{"date":"2025-08-20","close":11101.2285},{"date":"2025-08-21","close":11023.4619},{"date":"2025-08-22","close":11072.0654},{"date":"2025-08-25","close":11344.25},{"date":"2025-08-26","close":11276.2041},{"date":"2025-08-27","close":11519.2256},{"date":"2025-08-28","close":11402.5752},{"date":"2025-08-29","close":11353.9707},{"date":"2025-09-01","close":11587.2715},{"date":"2025-09-02","close":11762.2471},{"date":"2025-09-03","close":12112.1982},{"date":"2025-09-04","close":12209.4072},{"date":"2025-09-05","close":12199.6865},{"date":"2025-09-08","close":12063.5938},{"date":"2025-09-09","close":11946.9434},{"date":"2025-09-10","close":13385.6318},{"date":"2025-09-11","close":16447.7051},{"date":"2025-09-12","close":16233.8457},{"date":"2025-09-15","close":17400.3496},{"date":"2025-09-16","close":17089.2812},{"date":"2025-09-17","close":16525.4707},{"date":"2025-09-18","close":16360.2168},{"date":"2025-09-19","close":16550.0},{"date":"2025-09-22","close":16204.6826},{"date":"2025-09-23","close":15708.9189},{"date":"2025-09-24","close":15446.4551},{"date":"2025-09-25","close":15018.7373},{"date":"2025-09-26","close":14318.835},{"date":"2025-09-29","close":13881.3955},{"date":"2025-09-30","close":13764.7451},{"date":"2025-10-01","close":13900.8379},{"date":"2025-10-02","close":15417.293},{"date":"2025-10-10","close":15650.5938},{"date":"2025-10-13","close":14659.0654},{"date":"2025-10-14","close":13910.5586},{"date":"2025-10-15","close":14241.0684},{"date":"2025-10-16","close":14328.5557},{"date":"2025-10-17","close":14066.0928},{"date":"2025-10-20","close":14056.3711},{"date":"2025-10-21","close":13939.7207},{"date":"2025-10-22","close":13968.8838},{"date":"2025-10-23","close":13949.4424},{"date":"2025-10-24","close":14241.0684},{"date":"2025-10-27","close":14357.7188},{"date":"2025-10-28","close":14279.9512},{"date":"2025-10-29","close":13978.6045},{"date":"2025-10-30","close":13385.6318},{"date":"2025-10-31","close":13482.8408},{"date":"2025-11-03","close":13609.2119},{"date":"2025-11-04","close":13735.583},{"date":"2025-11-05","close":13171.7725},{"date":"2025-11-06","close":12821.8213},{"date":"2025-11-07","close":12258.0117},{"date":"2025-11-10","close":12656.5664},{"date":"2025-11-11","close":12384.3828},{"date":"2025-11-12","close":12676.0088},{"date":"2025-11-13","close":12617.6836},{"date":"2025-11-14","close":12044.1523},{"date":"2025-11-17","close":11917.7812},{"date":"2025-11-18","close":11820.5723},{"date":"2025-11-19","close":11645.5967},{"date":"2025-11-20","close":12063.5938},{"date":"2025-11-21","close":11490.0635},{"date":"2025-11-24","close":11538.667},{"date":"2025-11-25","close":11713.6426},{"date":"2025-11-26","close":12083.0361},{"date":"2025-11-27","close":11985.8271},{"date":"2025-11-28","close":12306.6152},{"date":"2025-12-01","close":12316.3369},{"date":"2025-12-02","close":13618.9326},{"date":"2025-12-03","close":17701.6953},{"date":"2025-12-04","close":16010.2656},{"date":"2025-12-05","close":15990.8232},{"date":"2025-12-08","close":15329.8047},{"date":"2025-12-09","close":15018.7373},{"date":"2025-12-10","close":15028.458},{"date":"2025-12-11","close":15388.1299},{"date":"2025-12-12","close":14950.6914},{"date":"2025-12-15","close":14522.9727},{"date":"2025-12-16","close":14095.2549},{"date":"2025-12-17","close":14202.1846},{"date":"2025-12-18","close":13949.4424},{"date":"2025-12-19","close":14095.2549},{"date":"2025-12-22","close":14250.7891},{"date":"2025-12-23","close":13852.2334},{"date":"2025-12-24","close":13823.0703},{"date":"2025-12-26","close":13930.0},{"date":"2025-12-29","close":14650.0},{"date":"2025-12-30","close":14630.0},{"date":"2026-01-02","close":14840.0},{"date":"2026-01-05","close":15000.0},{"date":"2026-01-06","close":14880.0},{"date":"2026-01-07","close":15630.0},{"date":"2026-01-08","close":15070.0},{"date":"2026-01-09","close":14580.0},{"date":"2026-01-12","close":14860.0},{"date":"2026-01-13","close":15330.0},{"date":"2026-01-14","close":15120.0},{"date":"2026-01-15","close":15260.0},{"date":"2026-01-16","close":15100.0},{"date":"2026-01-19","close":15660.0},{"date":"2026-01-20","close":15740.0},{"date":"2026-01-21","close":15470.0},{"date":"2026-01-22","close":16600.0},{"date":"2026-01-23","close":16770.0},{"date":"2026-01-26","close":16920.0},{"date":"2026-01-27","close":17550.0},{"date":"2026-01-28","close":17950.0},{"date":"2026-01-29","close":17530.0},{"date":"2026-01-30","close":16840.0},{"date":"2026-02-02","close":16430.0},{"date":"2026-02-03","close":17500.0},{"date":"2026-02-04","close":17740.0},{"date":"2026-02-05","close":16700.0},{"date":"2026-02-06","close":16420.0},{"date":"2026-02-09","close":17850.0},{"date":"2026-02-10","close":17840.0},{"date":"2026-02-11","close":17970.0},{"date":"2026-02-12","close":17670.0},{"date":"2026-02-13","close":17100.0},{"date":"2026-02-19","close":18190.0},{"date":"2026-02-20","close":18210.0},{"date":"2026-02-23","close":21700.0},{"date":"2026-02-24","close":20500.0},{"date":"2026-02-25","close":20550.0},{"date":"2026-02-26","close":20550.0},{"date":"2026-02-27","close":20150.0},{"date":"2026-03-03","close":19400.0},{"date":"2026-03-04","close":16100.0},{"date":"2026-03-05","close":18610.0},{"date":"2026-03-06","close":19220.0},{"date":"2026-03-09","close":17410.0},{"date":"2026-03-10","close":18650.0},{"date":"2026-03-11","close":19370.0},{"date":"2026-03-12","close":19490.0},{"date":"2026-03-13","close":18950.0},{"date":"2026-03-16","close":18170.0},{"date":"2026-03-17","close":19100.0},{"date":"2026-03-18","close":20100.0},{"date":"2026-03-19","close":19860.0},{"date":"2026-03-20","close":20050.0},{"date":"2026-03-23","close":18900.0},{"date":"2026-03-24","close":19110.0},{"date":"2026-03-25","close":20150.0},{"date":"2026-03-26","close":19600.0},{"date":"2026-03-27","close":19100.0},{"date":"2026-03-30","close":17700.0},{"date":"2026-03-31","close":16740.0},{"date":"2026-04-01","close":18090.0},{"date":"2026-04-02","close":16750.0},{"date":"2026-04-03","close":17070.0},{"date":"2026-04-06","close":16620.0},{"date":"2026-04-07","close":16310.0},{"date":"2026-04-08","close":17470.0},{"date":"2026-04-09","close":17460.0},{"date":"2026-04-10","close":18480.0},{"date":"2026-04-13","close":18340.0},{"date":"2026-04-14","close":18310.0},{"date":"2026-04-15","close":18890.0},{"date":"2026-04-16","close":19000.0},{"date":"2026-04-17","close":18490.0},{"date":"2026-04-20","close":17970.0},{"date":"2026-04-21","close":19200.0},{"date":"2026-04-22","close":20350.0},{"date":"2026-04-23","close":21500.0},{"date":"2026-04-24","close":19680.0},{"date":"2026-04-27","close":19410.0},{"date":"2026-04-28","close":19330.0},{"date":"2026-04-29","close":20100.0},{"date":"2026-04-30","close":20950.0},{"date":"2026-05-04","close":22000.0},{"date":"2026-05-06","close":22700.0},{"date":"2026-05-07","close":21050.0},{"date":"2026-05-08","close":20550.0},{"date":"2026-05-11","close":19750.0},{"date":"2026-05-12","close":18880.0},{"date":"2026-05-13","close":18000.0},{"date":"2026-05-14","close":17940.0},{"date":"2026-05-15","close":16720.0},{"date":"2026-05-18","close":16090.0},{"date":"2026-05-19","close":15550.0},{"date":"2026-05-20","close":20200.0},{"date":"2026-05-21","close":21700.0},{"date":"2026-05-22","close":22200.0},{"date":"2026-05-26","close":23400.0},{"date":"2026-05-27","close":23700.0},{"date":"2026-05-28","close":30800.0},{"date":"2026-05-29","close":30150.0},{"date":"2026-06-01","close":25200.0},{"date":"2026-06-02","close":24700.0},{"date":"2026-06-04","close":22900.0},{"date":"2026-06-05","close":23500.0},{"date":"2026-06-08","close":21150.0},{"date":"2026-06-09","close":22850.0},{"date":"2026-06-10","close":20200.0},{"date":"2026-06-11","close":21000.0},{"date":"2026-06-12","close":21500.0},{"date":"2026-06-15","close":23350.0},{"date":"2026-06-16","close":23250.0},{"date":"2026-06-17","close":22700.0},{"date":"2026-06-18","close":25700.0},{"date":"2026-06-19","close":23950.0},{"date":"2026-06-22","close":21750.0},{"date":"2026-06-23","close":17880.0},{"date":"2026-06-24","close":17070.0},{"date":"2026-06-25","close":16140.0},{"date":"2026-06-26","close":14600.0},{"date":"2026-06-29","close":15720.0},{"date":"2026-06-30","close":16800.0},{"date":"2026-07-01","close":17460.0},{"date":"2026-07-02","close":15850.0},{"date":"2026-07-03","close":15820.0},{"date":"2026-07-06","close":15440.0},{"date":"2026-07-07","close":14660.0},{"date":"2026-07-08","close":13680.0},{"date":"2026-07-09","close":14140.0},{"date":"2026-07-10","close":15460.0},{"date":"2026-07-13","close":13930.0},{"date":"2026-07-14","close":13440.0},{"date":"2026-07-15","close":14560.0},{"date":"2026-07-16","close":13550.0},{"date":"2026-07-20","close":12760.0},{"date":"2026-07-21","close":12900.0},{"date":"2026-07-22","close":13130.0},{"date":"2026-07-23","close":13700.0},{"date":"2026-07-24","close":12650.0},{"date":"2026-07-27","close":12660.0},{"date":"2026-07-28","close":11340.0},{"date":"2026-07-29","close":9960.0},{"date":"2026-07-30","close":9880.0},{"date":"2026-07-31","close":11680.0},{"date":"2026-08-03","close":12120.0},{"date":"2026-08-04","close":12600.0},{"date":"2026-08-05","close":13370.0},{"date":"2026-08-06","close":12900.0},{"date":"2026-08-07","close":14690.0},{"date":"2026-08-10","close":15420.0},{"date":"2026-08-11","close":20000.0},{"date":"2026-08-12","close":19690.0},{"date":"2026-08-13","close":20450.0},{"date":"2026-08-14","close":19970.0},{"date":"2026-08-18","close":18540.0},{"date":"2026-08-19","close":20200.0},{"date":"2026-08-20","close":19410.0},{"date":"2026-08-21","close":18350.0},{"date":"2026-08-24","close":17850.0},{"date":"2026-08-25","close":18730.0},{"date":"2026-08-26","close":18110.0},{"date":"2026-08-27","close":18700.0},{"date":"2026-08-28","close":19290.0},{"date":"2026-08-31","close":20200.0},{"date":"2026-09-01","close":20800.0},{"date":"2026-09-02","close":21400.0},{"date":"2026-09-03","close":19760.0},{"date":"2026-09-04","close":20000.0},{"date":"2026-09-07","close":20500.0},{"date":"2026-09-08","close":19210.0},{"date":"2026-09-09","close":19650.0},{"date":"2026-09-10","close":19300.0},{"date":"2026-09-11","close":21300.0},{"date":"2026-09-14","close":21200.0},{"date":"2026-09-15","close":21600.0},{"date":"2026-09-16","close":22650.0},{"date":"2026-09-17","close":23900.0},{"date":"2026-09-18","close":23700.0},{"date":"2026-09-21","close":23300.0},{"date":"2026-09-22","close":23200.0},{"date":"2026-09-23","close":22800.0},{"date":"2026-09-28","close":22050.0},{"date":"2026-09-29","close":23500.0},{"date":"2026-09-30","close":23300.0},{"date":"2026-10-01","close":24350.0},{"date":"2026-10-02","close":24000.0},{"date":"2026-10-06","close":25500.0},{"date":"2026-10-07","close":24550.0},{"date":"2026-10-08","close":24200.0},{"date":"2026-10-12","close":21750.0},{"date":"2026-10-13","close":22200.0},{"date":"2026-10-14","close":22100.0},{"date":"2026-10-15","close":19560.0},{"date":"2026-10-16","close":20700.0},{"date":"2026-10-19","close":21650.0},{"date":"2026-10-20","close":19960.0},{"date":"2026-10-21","close":20700.0},{"date":"2026-10-22","close":19580.0},{"date":"2026-10-23","close":18620.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":19009.0,"foreign_net":-19009.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-3927.0,"foreign_net":3927.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-885.0,"foreign_net":885.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-8768.0,"foreign_net":8768.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":1248.0,"foreign_net":-4.0,"institution_net":-1244.0},{"date":"2026-10-15","retail_net":3529.0,"foreign_net":-3565.0,"institution_net":36.0},{"date":"2026-10-14","retail_net":6339.0,"foreign_net":-6339.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-999.0,"foreign_net":999.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-11981.0,"foreign_net":11982.0,"institution_net":-1.0},{"date":"2026-10-08","retail_net":-9056.0,"foreign_net":9056.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":11697.0,"foreign_net":-11697.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":8709.0,"foreign_net":-8708.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":-15975.0,"foreign_net":15974.0,"institution_net":1.0},{"date":"2026-10-01","retail_net":-14994.0,"foreign_net":14249.0,"institution_net":745.0},{"date":"2026-09-30","retail_net":17889.0,"foreign_net":-17881.0,"institution_net":-8.0},{"date":"2026-09-29","retail_net":11021.0,"foreign_net":-11021.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-8546.0,"foreign_net":8546.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-25976.0,"foreign_net":25976.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":5581.0,"foreign_net":-4581.0,"institution_net":-1000.0},{"date":"2026-09-21","retail_net":5700.0,"foreign_net":-6321.0,"institution_net":621.0},{"date":"2026-09-18","retail_net":-2391.0,"foreign_net":1056.0,"institution_net":1335.0},{"date":"2026-09-17","retail_net":33214.0,"foreign_net":-33344.0,"institution_net":130.0},{"date":"2026-09-16","retail_net":-12881.0,"foreign_net":11938.0,"institution_net":943.0},{"date":"2026-09-15","retail_net":-1100.0,"foreign_net":546.0,"institution_net":554.0},{"date":"2026-09-14","retail_net":31906.0,"foreign_net":-31906.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-37188.0,"foreign_net":37188.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-806.0,"foreign_net":886.0,"institution_net":-80.0},{"date":"2026-09-09","retail_net":-15971.0,"foreign_net":15971.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-4557.0,"foreign_net":4577.0,"institution_net":-20.0},{"date":"2026-09-07","retail_net":2197.0,"foreign_net":-2205.0,"institution_net":8.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":19009.0,"foreign_net":-19009.0,"institution_net":0},"d3":{"retail_net":14197.0,"foreign_net":-14197.0,"institution_net":0},"d7":{"retail_net":16545.0,"foreign_net":-15337.0,"institution_net":-1208.0},"d14":{"retail_net":-16054.0,"foreign_net":16518.0,"institution_net":-464.0},"d30":{"retail_net":-17962.0,"foreign_net":15943.0,"institution_net":2019.0}},"analysis":"최근 5일 외국인 순매수 -5433.00, 기관 순매수 -1244.00. 30일 누적: 외국인 1.59만, 기관 2019.00.","foreign_flow":-5433.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1244.0},"insider_trades":[],"price_analysis":{"current":18930.0,"low_30d":18550.0,"support":19315.0,"high_30d":26200.0,"change_1d":-3.3,"change_7d":-11.6,"change_30d":-0.4,"resistance":25435.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.96,"per":29.73,"quarter":"2025-Q1"},{"pbr":2.21,"per":34.54,"quarter":"2025-Q2"},{"pbr":2.54,"per":33.56,"quarter":"2025-Q3"},{"pbr":2.66,"per":43.98,"quarter":"2025-Q4"},{"pbr":2.97,"per":32.63,"quarter":"2026-Q1"},{"pbr":2.81,"per":20.36,"quarter":"2026-Q2"},{"pbr":2.74,"per":22.94,"quarter":"현재"}],"timeline":[{"close":10294.3965,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11674.7598,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13764.7451,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14630.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16740.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":16800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.53,"pbr_5y_low":1.96,"per_5y_avg":32.47,"per_5y_low":20.36,"current_pbr":2.74,"current_per":22.94,"pbr_5y_high":2.97,"per_5y_high":43.98,"pbr_5y_median":2.6,"per_5y_median":33.09,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":16.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 49% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +48.7%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 23.2x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.76,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.99,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.18,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":35.2,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.66,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.96,"per":29.73,"close":10294.3965,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.21,"per":34.54,"close":11674.7598,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.54,"per":33.56,"close":13764.7451,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.66,"per":43.98,"close":14630.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.97,"per":32.63,"close":16740.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.81,"per":20.36,"close":16800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"23.2배"},{"label":"PBR","value":"2.8배"},{"label":"5년 PER 밴드","value":"하위 17%"},{"label":"ROE","value":"5.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":426.0,"pbr":null,"per":null,"roa":0.04887231486100506,"roe":0.05757910064474265,"revenue":17996033146.0,"market_cap":null,"net_income":3490983975.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3520485891863449,"total_assets":71430706422.0,"total_equity":60629359193.0,"profit_margin":0.19398630501944508,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4410030759.0,"operating_margin":0.2450557144022722},{"eps":239.45,"pbr":3.05,"per":64.18,"roa":0.030900448485952633,"roe":0.03723478545551367,"revenue":12100000000.0,"market_cap":188600000000.0,"net_income":2100000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2236284473553719,"total_assets":68870859430.0,"total_equity":57154631562.0,"profit_margin":0.17355371900826447,"dividend_yield":1.86,"fiscal_quarter":"Q1","operating_income":1100000000.0,"operating_margin":0.09090909090909091},{"eps":57.01,"pbr":null,"per":null,"roa":0.007176207719294669,"roe":0.008642408014566864,"revenue":11400000000.0,"market_cap":null,"net_income":500000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16257884894736843,"total_assets":67199484026.0,"total_equity":55798968897.0,"profit_margin":0.043859649122807015,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":100000000.0,"operating_margin":0.008771929824561403},{"eps":102.62,"pbr":null,"per":null,"roa":0.01318498319744901,"roe":0.015920762578090115,"revenue":9700000000.0,"market_cap":null,"net_income":900000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.26233392927835053,"total_assets":66374658268.0,"total_equity":54969022351.0,"profit_margin":0.09278350515463918,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":100000000.0,"operating_margin":0.010309278350515464},{"eps":114.02,"pbr":null,"per":null,"roa":0.015438708298377265,"roe":0.018219606223029962,"revenue":8600000000.0,"market_cap":null,"net_income":1000000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.26218954976744185,"total_assets":63127526485.0,"total_equity":53492235511.0,"profit_margin":0.11627906976744186,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":500000000.0,"operating_margin":0.05813953488372093},{"eps":58.99,"pbr":null,"per":null,"roa":0.008240726063439865,"roe":0.009720825123188014,"revenue":8554879432.0,"market_cap":null,"net_income":517325840.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.25192411349930055,"total_assets":62776730596.0,"total_equity":53218305385.0,"profit_margin":0.06047143552542822,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":448242913.0,"operating_margin":0.05239616952675248},{"eps":134.53,"pbr":null,"per":null,"roa":0.01902930344204087,"roe":0.022345887315210592,"revenue":9543799822.0,"market_cap":null,"net_income":1179826161.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3206498697663066,"total_assets":62000491221.0,"total_equity":52798358121.0,"profit_margin":0.12362226607900033,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1112451765.0,"operating_margin":0.11656277224461677},{"eps":30.48,"pbr":null,"per":null,"roa":0.004182333283328134,"roe":0.005056432506681258,"revenue":6818452213.0,"market_cap":null,"net_income":267327885.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.27606255176375466,"total_assets":63918360133.0,"total_equity":52868872401.0,"profit_margin":0.039206534950896196,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":411549956.0,"operating_margin":0.06035826653083269},{"eps":122.29,"pbr":null,"per":null,"roa":0.016505109274661495,"roe":0.02045942889352387,"revenue":7095601452.0,"market_cap":null,"net_income":1072455951.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3296173282591521,"total_assets":64977209975.0,"total_equity":52418665085.0,"profit_margin":0.15114376959513592,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":484107383.0,"operating_margin":0.06822640565072144}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":346.29,"per":29.73,"date":"2025-03","close":10294.4,"source":"reported"},{"eps":346.29,"per":32.76,"date":"2025-04","close":11344.25,"source":"reported"},{"eps":346.29,"per":37.0,"date":"2025-05","close":12812.1,"source":"reported"},{"eps":338.02,"per":34.54,"date":"2025-06","close":11674.76,"source":"reported"},{"eps":338.02,"per":34.45,"date":"2025-07","close":11645.6,"source":"reported"},{"eps":338.02,"per":33.59,"date":"2025-08","close":11353.97,"source":"reported"},{"eps":410.16,"per":33.56,"date":"2025-09","close":13764.75,"source":"reported"},{"eps":410.16,"per":32.87,"date":"2025-10","close":13482.84,"source":"reported"},{"eps":410.16,"per":30.0,"date":"2025-11","close":12306.62,"source":"reported"},{"eps":332.64,"per":43.98,"date":"2025-12","close":14630.0,"source":"reported"},{"eps":332.64,"per":50.63,"date":"2026-01","close":16840.0,"source":"reported"},{"eps":332.64,"per":60.58,"date":"2026-02","close":20150.0,"source":"reported"},{"eps":513.1,"per":32.63,"date":"2026-03","close":16740.0,"source":"reported"},{"eps":513.1,"per":40.83,"date":"2026-04","close":20950.0,"source":"reported"},{"eps":513.1,"per":58.76,"date":"2026-05","close":30150.0,"source":"reported"},{"eps":825.08,"per":20.36,"date":"2026-06","close":16800.0,"source":"reported"},{"eps":825.08,"per":14.16,"date":"2026-07","close":11680.0,"source":"reported"},{"eps":825.08,"per":24.48,"date":"2026-08","close":20200.0,"source":"reported"},{"eps":825.08,"per":28.24,"date":"2026-09","close":23300.0,"source":"reported"},{"eps":825.08,"per":22.57,"date":"2026-10","close":18620.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":34.79,"std":11.43,"count":20,"current":22.57,"lower_1sd":23.36,"upper_1sd":46.22},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"코칩","phase":"above-fold","symbol_resolved":true}