{"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":"2026-10-23T09:44:44.199228+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.3,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":-54.5,"direction":"higher_better","percentile":18}],"summary":"매출 +25.3%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":51.5,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":23.0,"direction":"higher_better","percentile":76}],"summary":"RSI 52","percentile":53},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -748원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -748, PBR 5.50x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-6.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -6.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.03,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.77,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 6.0x, 순차입금비율 0.8x","percentile":40}},"signals":[],"summary":"에이치브이엠(295310)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 7716.88억. 현재가 61,500원, 전일 대비 +0.0%, 30일 +23.0%. ROE -6.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 15.45만, 기관 순매수 15.82만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":2415.3637339318593,"grade":"D","trend":"하락","atr_14":7157.142857142857,"rsi_14":51.52394775036285,"sma_20":64250.0,"sma_60":52728.333333333336,"comment":"하락 추세, RSI 52","analysis":"RSI(14) 51.5로 중립 구간입니다. MACD(2415.36)가 시그널선(3310.12)을 하회합니다(데드크로스). SMA20 64250, SMA60 52728 — 혼조세입니다. 볼린저밴드 53547~74953 (현재 위치 37%).","bb_lower":53547.00976362213,"bb_upper":74952.99023637787,"macd_signal":3310.1162353017817},"change_pct":-2.76,"chart_data":[{"date":"2024-10-23","open":14920,"high":15430,"low":14320,"close":14600,"volume":283709,"rsi_14":45.48,"sma_20":15929.5,"sma_60":13902.33},{"date":"2024-10-24","open":14350,"high":15150,"low":13850,"close":15010,"volume":489931,"rsi_14":50.05,"sma_20":15855.5,"sma_60":13969.0},{"date":"2024-10-25","open":15770,"high":16930,"low":15270,"close":16630,"volume":1265826,"rsi_14":56.68,"sma_20":15895.5,"sma_60":14060.83},{"date":"2024-10-28","open":16500,"high":16710,"low":14790,"close":14790,"volume":701606,"rsi_14":42.97,"sma_20":15893.5,"sma_60":14121.67},{"date":"2024-10-29","open":14790,"high":15350,"low":14400,"close":14550,"volume":303325,"rsi_14":42.79,"sma_20":15867.5,"sma_60":14171.33},{"date":"2024-10-30","open":14500,"high":15060,"low":14500,"close":14640,"volume":242395,"rsi_14":40.54,"sma_20":15798.5,"sma_60":14226.67},{"date":"2024-10-31","open":14650,"high":16010,"low":14190,"close":15850,"volume":561423,"rsi_14":48.47,"sma_20":15816.0,"sma_60":14305.67},{"date":"2024-11-01","open":15970,"high":17420,"low":15450,"close":16220,"volume":1053520,"rsi_14":43.0,"sma_20":15877.0,"sma_60":14391.0},{"date":"2024-11-04","open":16310,"high":16960,"low":16230,"close":16610,"volume":469359,"rsi_14":45.08,"sma_20":15952.0,"sma_60":14478.5},{"date":"2024-11-05","open":16610,"high":17950,"low":16530,"close":16760,"volume":932815,"rsi_14":48.29,"sma_20":15967.0,"sma_60":14553.67},{"date":"2024-11-06","open":16800,"high":20450,"low":16450,"close":20200,"volume":2839291,"rsi_14":65.96,"sma_20":16163.5,"sma_60":14659.67},{"date":"2024-11-07","open":26250,"high":26250,"low":22100,"close":25550,"volume":8234203,"rsi_14":80.72,"sma_20":16600.5,"sma_60":14832.0},{"date":"2024-11-08","open":24450,"high":26900,"low":24250,"close":26250,"volume":2407014,"rsi_14":80.39,"sma_20":17102.0,"sma_60":15011.17},{"date":"2024-11-11","open":27250,"high":29550,"low":26600,"close":27700,"volume":1428286,"rsi_14":85.76,"sma_20":17599.5,"sma_60":15240.33},{"date":"2024-11-12","open":28450,"high":30400,"low":25800,"close":28200,"volume":1545320,"rsi_14":88.29,"sma_20":18123.5,"sma_60":15486.0},{"date":"2024-11-13","open":27200,"high":28400,"low":23800,"close":25550,"volume":1297624,"rsi_14":76.35,"sma_20":18544.5,"sma_60":15678.83},{"date":"2024-11-14","open":26100,"high":27600,"low":24850,"close":26450,"volume":822743,"rsi_14":75.47,"sma_20":19067.0,"sma_60":15898.5},{"date":"2024-11-15","open":25800,"high":26600,"low":24550,"close":26600,"volume":438277,"rsi_14":83.57,"sma_20":19653.5,"sma_60":16130.5},{"date":"2024-11-18","open":26200,"high":28100,"low":26000,"close":27050,"volume":565661,"rsi_14":85.11,"sma_20":20212.5,"sma_60":16385.5},{"date":"2024-11-19","open":27400,"high":29400,"low":25300,"close":28950,"volume":1028429,"rsi_14":86.49,"sma_20":20908.0,"sma_60":16685.0},{"date":"2024-11-20","open":27550,"high":27650,"low":22800,"close":23250,"volume":1505038,"rsi_14":65.35,"sma_20":21340.5,"sma_60":16878.5},{"date":"2024-11-21","open":23250,"high":24200,"low":20950,"close":21850,"volume":1005611,"rsi_14":61.2,"sma_20":21682.5,"sma_60":17060.83},{"date":"2024-11-22","open":22150,"high":22650,"low":20650,"close":21000,"volume":581662,"rsi_14":58.58,"sma_20":21901.0,"sma_60":17199.17},{"date":"2024-11-25","open":21500,"high":23050,"low":21350,"close":22600,"volume":923799,"rsi_14":60.8,"sma_20":22291.5,"sma_60":17354.5},{"date":"2024-11-26","open":23150,"high":23600,"low":20450,"close":20450,"volume":1073305,"rsi_14":50.49,"sma_20":22586.5,"sma_60":17474.67},{"date":"2024-11-27","open":20400,"high":21450,"low":20000,"close":20750,"volume":634315,"rsi_14":38.41,"sma_20":22892.0,"sma_60":17599.83},{"date":"2024-11-28","open":20300,"high":21150,"low":19180,"close":19340,"volume":871093,"rsi_14":33.86,"sma_20":23066.5,"sma_60":17693.67},{"date":"2024-11-29","open":19400,"high":21150,"low":19290,"close":20500,"volume":1091536,"rsi_14":32.95,"sma_20":23280.5,"sma_60":17817.17},{"date":"2024-12-02","open":21000,"high":22000,"low":20350,"close":21150,"volume":741338,"rsi_14":33.43,"sma_20":23507.5,"sma_60":17926.17},{"date":"2024-12-03","open":21400,"high":22450,"low":20550,"close":21750,"volume":914861,"rsi_14":40.11,"sma_20":23757.0,"sma_60":18050.67},{"date":"2024-12-04","open":20850,"high":21500,"low":19530,"close":19770,"volume":834871,"rsi_14":33.55,"sma_20":23735.5,"sma_60":18142.0},{"date":"2024-12-05","open":20200,"high":20500,"low":18720,"close":19490,"volume":646300,"rsi_14":32.6,"sma_20":23432.5,"sma_60":18234.33},{"date":"2024-12-06","open":19980,"high":20350,"low":18310,"close":19910,"volume":670971,"rsi_14":32.5,"sma_20":23115.5,"sma_60":18346.17},{"date":"2024-12-09","open":19350,"high":20500,"low":19230,"close":19850,"volume":662039,"rsi_14":25.48,"sma_20":22723.0,"sma_60":18468.67},{"date":"2024-12-10","open":20250,"high":21800,"low":20050,"close":21800,"volume":603593,"rsi_14":45.1,"sma_20":22403.0,"sma_60":18619.67},{"date":"2024-12-11","open":22100,"high":22750,"low":21250,"close":21800,"volume":728910,"rsi_14":49.81,"sma_20":22215.5,"sma_60":18763.67},{"date":"2024-12-12","open":22850,"high":26250,"low":22150,"close":26000,"volume":3768076,"rsi_14":64.92,"sma_20":22193.0,"sma_60":18975.17},{"date":"2024-12-13","open":24700,"high":25050,"low":23900,"close":24450,"volume":1325485,"rsi_14":55.54,"sma_20":22085.5,"sma_60":19162.67},{"date":"2024-12-16","open":24650,"high":25600,"low":24350,"close":25150,"volume":1062122,"rsi_14":65.4,"sma_20":21990.5,"sma_60":19350.5},{"date":"2024-12-17","open":25400,"high":25450,"low":22800,"close":23300,"volume":1002988,"rsi_14":57.58,"sma_20":21708.0,"sma_60":19506.17},{"date":"2024-12-18","open":23200,"high":24150,"low":22900,"close":23250,"volume":541957,"rsi_14":62.65,"sma_20":21708.0,"sma_60":19659.33},{"date":"2024-12-19","open":21700,"high":22400,"low":20700,"close":21000,"volume":971606,"rsi_14":51.51,"sma_20":21665.5,"sma_60":19734.5},{"date":"2024-12-20","open":21000,"high":21850,"low":20100,"close":21500,"volume":869499,"rsi_14":51.07,"sma_20":21690.5,"sma_60":19829.0},{"date":"2024-12-23","open":21800,"high":22650,"low":21600,"close":22050,"volume":532354,"rsi_14":50.92,"sma_20":21663.0,"sma_60":19949.33,"sma_120":16593.92},{"date":"2024-12-24","open":22550,"high":22950,"low":21050,"close":21700,"volume":397017,"rsi_14":56.56,"sma_20":21725.5,"sma_60":20059.83,"sma_120":16606.42},{"date":"2024-12-26","open":22250,"high":23450,"low":22000,"close":22800,"volume":843808,"rsi_14":60.66,"sma_20":21828.0,"sma_60":20172.83,"sma_120":16639.33},{"date":"2024-12-27","open":23600,"high":24500,"low":22650,"close":23750,"volume":1801409,"rsi_14":61.96,"sma_20":22048.5,"sma_60":20310.33,"sma_120":16703.17},{"date":"2024-12-30","open":23150,"high":24500,"low":22500,"close":24500,"volume":980456,"rsi_14":63.88,"sma_20":22248.5,"sma_60":20468.67,"sma_120":16782.33},{"date":"2025-01-02","open":24600,"high":27850,"low":24100,"close":27400,"volume":2044688,"rsi_14":65.82,"sma_20":22561.0,"sma_60":20673.5,"sma_120":16892.83},{"date":"2025-01-03","open":28350,"high":28450,"low":26350,"close":27350,"volume":1645078,"rsi_14":65.63,"sma_20":22841.0,"sma_60":20855.0,"sma_120":17009.67},{"date":"2025-01-06","open":27750,"high":29450,"low":26850,"close":27600,"volume":1771260,"rsi_14":55.8,"sma_20":23232.5,"sma_60":21043.83,"sma_120":17134.33},{"date":"2025-01-07","open":27650,"high":29200,"low":26850,"close":29200,"volume":1018426,"rsi_14":67.15,"sma_20":23718.0,"sma_60":21250.33,"sma_120":17269.08},{"date":"2025-01-08","open":27900,"high":28700,"low":25050,"close":25300,"volume":1504776,"rsi_14":50.44,"sma_20":23987.5,"sma_60":21401.67,"sma_120":17371.75},{"date":"2025-01-09","open":24600,"high":25900,"low":23900,"close":25850,"volume":881815,"rsi_14":58.1,"sma_20":24287.5,"sma_60":21536.67,"sma_120":17478.92},{"date":"2025-01-10","open":25600,"high":25900,"low":24300,"close":25700,"volume":576954,"rsi_14":57.73,"sma_20":24482.5,"sma_60":21669.67,"sma_120":17586.83},{"date":"2025-01-13","open":26150,"high":27450,"low":25700,"close":26400,"volume":1137157,"rsi_14":68.88,"sma_20":24712.5,"sma_60":21824.17,"sma_120":17705.17},{"date":"2025-01-14","open":26900,"high":27000,"low":25000,"close":25950,"volume":591473,"rsi_14":65.61,"sma_20":24710.0,"sma_60":21990.0,"sma_120":17823.08},{"date":"2025-01-15","open":26200,"high":27000,"low":25300,"close":26200,"volume":595685,"rsi_14":64.87,"sma_20":24797.5,"sma_60":22178.83,"sma_120":17948.0},{"date":"2025-01-16","open":26750,"high":27100,"low":26050,"close":26600,"volume":536831,"rsi_14":67.5,"sma_20":24870.0,"sma_60":22357.67,"sma_120":18075.5},{"date":"2025-01-17","open":25400,"high":28450,"low":24000,"close":25600,"volume":4097029,"rsi_14":60.07,"sma_20":24985.0,"sma_60":22533.67,"sma_120":18189.0},{"date":"2025-01-20","open":24550,"high":24950,"low":23700,"close":23900,"volume":813536,"rsi_14":50.51,"sma_20":25017.5,"sma_60":22688.67,"sma_120":18295.5},{"date":"2025-01-21","open":26250,"high":27200,"low":24250,"close":24250,"volume":2127058,"rsi_14":49.12,"sma_20":25180.0,"sma_60":22842.67,"sma_120":18405.83},{"date":"2025-01-22","open":25550,"high":26550,"low":24800,"close":26100,"volume":1732108,"rsi_14":45.08,"sma_20":25410.0,"sma_60":23000.5,"sma_120":18530.67},{"date":"2025-01-23","open":25550,"high":25700,"low":24700,"close":24850,"volume":526332,"rsi_14":41.32,"sma_20":25550.0,"sma_60":23168.17,"sma_120":18644.92},{"date":"2025-01-24","open":24850,"high":25900,"low":24450,"close":25250,"volume":560768,"rsi_14":41.92,"sma_20":25727.5,"sma_60":23346.5,"sma_120":18758.92},{"date":"2025-01-31","open":25250,"high":25250,"low":24100,"close":24450,"volume":296355,"rsi_14":32.73,"sma_20":25810.0,"sma_60":23510.0,"sma_120":18868.33},{"date":"2025-02-03","open":23950,"high":24050,"low":21000,"close":21550,"volume":888688,"rsi_14":35.29,"sma_20":25700.0,"sma_60":23605.0,"sma_120":18955.33},{"date":"2025-02-04","open":22000,"high":22850,"low":21750,"close":22150,"volume":387704,"rsi_14":35.55,"sma_20":25582.5,"sma_60":23703.83,"sma_120":19047.42},{"date":"2025-02-05","open":22600,"high":23300,"low":22250,"close":22900,"volume":247986,"rsi_14":39.55,"sma_20":25357.5,"sma_60":23808.67,"sma_120":19143.58},{"date":"2025-02-06","open":23200,"high":23400,"low":22100,"close":22500,"volume":292801,"rsi_14":35.11,"sma_20":25115.0,"sma_60":23904.33,"sma_120":19229.0},{"date":"2025-02-07","open":22700,"high":24500,"low":22300,"close":23900,"volume":729167,"rsi_14":42.7,"sma_20":24930.0,"sma_60":23966.0,"sma_120":19312.83},{"date":"2025-02-10","open":24200,"high":25300,"low":23750,"close":24750,"volume":643342,"rsi_14":45.05,"sma_20":24707.5,"sma_60":23952.67,"sma_120":19392.33},{"date":"2025-02-11","open":25450,"high":25750,"low":24450,"close":24650,"volume":581084,"rsi_14":43.21,"sma_20":24675.0,"sma_60":23926.0,"sma_120":19468.58},{"date":"2025-02-12","open":24350,"high":26250,"low":23550,"close":26250,"volume":858230,"rsi_14":52.17,"sma_20":24695.0,"sma_60":23901.83,"sma_120":19571.08},{"date":"2025-02-13","open":26200,"high":26900,"low":25700,"close":26350,"volume":872154,"rsi_14":59.18,"sma_20":24727.5,"sma_60":23871.0,"sma_120":19678.5},{"date":"2025-02-14","open":27150,"high":34250,"low":26950,"close":32750,"volume":8168733,"rsi_14":71.91,"sma_20":25045.0,"sma_60":23991.0,"sma_120":19834.92},{"date":"2025-02-17","open":32250,"high":32650,"low":31450,"close":32300,"volume":1284585,"rsi_14":67.22,"sma_20":25362.5,"sma_60":24088.5,"sma_120":19993.5},{"date":"2025-02-18","open":32750,"high":32800,"low":30950,"close":31650,"volume":1239046,"rsi_14":69.54,"sma_20":25635.0,"sma_60":24172.67,"sma_120":20151.58},{"date":"2025-02-19","open":31650,"high":32150,"low":28800,"close":29450,"volume":1686967,"rsi_14":60.94,"sma_20":25777.5,"sma_60":24212.67,"sma_120":20299.08},{"date":"2025-02-20","open":29400,"high":29550,"low":28300,"close":28650,"volume":673186,"rsi_14":60.94,"sma_20":25930.0,"sma_60":24207.67,"sma_120":20446.33},{"date":"2025-02-21","open":28150,"high":29000,"low":28050,"close":28500,"volume":482060,"rsi_14":71.12,"sma_20":26160.0,"sma_60":24295.17,"sma_120":20586.83},{"date":"2025-02-24","open":28000,"high":29100,"low":27900,"close":28700,"volume":598724,"rsi_14":70.4,"sma_20":26382.5,"sma_60":24409.33,"sma_120":20735.08},{"date":"2025-02-25","open":28250,"high":28600,"low":27250,"close":28000,"volume":483402,"rsi_14":65.94,"sma_20":26477.5,"sma_60":24526.0,"sma_120":20862.58},{"date":"2025-02-26","open":27600,"high":27950,"low":26800,"close":27400,"volume":479688,"rsi_14":65.12,"sma_20":26605.0,"sma_60":24606.0,"sma_120":20980.25},{"date":"2025-02-27","open":27500,"high":27700,"low":26800,"close":26900,"volume":353775,"rsi_14":59.8,"sma_20":26687.5,"sma_60":24713.5,"sma_120":21094.08},{"date":"2025-02-28","open":26200,"high":26750,"low":25000,"close":25600,"volume":488746,"rsi_14":52.7,"sma_20":26745.0,"sma_60":24794.33,"sma_120":21197.08},{"date":"2025-03-04","open":24900,"high":26250,"low":24800,"close":25600,"volume":420688,"rsi_14":53.04,"sma_20":26947.5,"sma_60":24898.67,"sma_120":21296.17},{"date":"2025-03-05","open":25600,"high":26875,"low":25450,"close":26700,"volume":344191,"rsi_14":51.49,"sma_20":27175.0,"sma_60":25002.0,"sma_120":21409.58},{"date":"2025-03-06","open":27200,"high":28000,"low":26550,"close":26900,"volume":1032320,"rsi_14":51.8,"sma_20":27375.0,"sma_60":25097.83,"sma_120":21512.0},{"date":"2025-03-07","open":24550,"high":25900,"low":23650,"close":23800,"volume":1064634,"rsi_14":12.55,"sma_20":27440.0,"sma_60":25132.0,"sma_120":21591.33},{"date":"2025-03-10","open":24150,"high":24350,"low":22050,"close":22650,"volume":620459,"rsi_14":11.86,"sma_20":27377.5,"sma_60":25180.0,"sma_120":21661.0},{"date":"2025-03-11","open":21750,"high":23050,"low":21650,"close":22600,"volume":506780,"rsi_14":12.45,"sma_20":27270.0,"sma_60":25231.83,"sma_120":21733.08},{"date":"2025-03-12","open":22750,"high":23650,"low":22100,"close":22750,"volume":320942,"rsi_14":16.5,"sma_20":27175.0,"sma_60":25279.17,"sma_120":21812.67},{"date":"2025-03-13","open":23300,"high":24350,"low":23000,"close":23800,"volume":423700,"rsi_14":26.34,"sma_20":27052.5,"sma_60":25345.0,"sma_120":21906.83},{"date":"2025-03-14","open":24000,"high":24050,"low":23450,"close":24000,"volume":157274,"rsi_14":28.16,"sma_20":26935.0,"sma_60":25381.67,"sma_120":22000.67},{"date":"2025-03-17","open":24100,"high":24400,"low":23350,"close":23500,"volume":303582,"rsi_14":25.47,"sma_20":26472.5,"sma_60":25410.0,"sma_120":22086.83},{"date":"2025-03-18","open":23350,"high":23900,"low":22750,"close":23100,"volume":276910,"rsi_14":26.21,"sma_20":26012.5,"sma_60":25361.67,"sma_120":22168.42},{"date":"2025-03-19","open":22800,"high":23600,"low":22800,"close":23000,"volume":139450,"rsi_14":27.55,"sma_20":25580.0,"sma_60":25337.5,"sma_120":22250.08},{"date":"2025-03-20","open":23200,"high":23200,"low":21950,"close":22000,"volume":257501,"rsi_14":26.21,"sma_20":25207.5,"sma_60":25285.0,"sma_120":22317.75},{"date":"2025-03-21","open":21450,"high":21600,"low":20600,"close":20850,"volume":330644,"rsi_14":26.6,"sma_20":24817.5,"sma_60":25244.17,"sma_120":22375.17},{"date":"2025-03-24","open":20800,"high":21200,"low":20100,"close":20350,"volume":286492,"rsi_14":25.35,"sma_20":24410.0,"sma_60":25195.83,"sma_120":22427.58},{"date":"2025-03-25","open":20800,"high":22900,"low":20800,"close":22000,"volume":770153,"rsi_14":29.02,"sma_20":24075.0,"sma_60":25212.5,"sma_120":22473.5},{"date":"2025-03-26","open":21900,"high":22500,"low":21250,"close":22150,"volume":198942,"rsi_14":28.7,"sma_20":23782.5,"sma_60":25223.33,"sma_120":22526.17},{"date":"2025-03-27","open":21800,"high":22450,"low":20500,"close":20600,"volume":364674,"rsi_14":33.33,"sma_20":23442.5,"sma_60":25199.17,"sma_120":22574.25},{"date":"2025-03-28","open":20650,"high":20900,"low":19590,"close":19890,"volume":273051,"rsi_14":34.93,"sma_20":23092.0,"sma_60":25169.0,"sma_120":22614.42},{"date":"2025-03-31","open":19310,"high":19690,"low":18650,"close":19460,"volume":216606,"rsi_14":33.54,"sma_20":22785.0,"sma_60":25113.33,"sma_120":22643.08},{"date":"2025-04-01","open":19450,"high":20050,"low":19310,"close":19620,"volume":94877,"rsi_14":33.61,"sma_20":22486.0,"sma_60":25044.5,"sma_120":22677.42},{"date":"2025-04-02","open":19690,"high":20000,"low":19230,"close":19230,"volume":80575,"rsi_14":24.3,"sma_20":22112.5,"sma_60":24956.67,"sma_120":22712.67},{"date":"2025-04-03","open":18490,"high":19210,"low":18440,"close":18740,"volume":147467,"rsi_14":21.35,"sma_20":21704.5,"sma_60":24812.33,"sma_120":22742.92},{"date":"2025-04-04","open":18130,"high":18790,"low":17840,"close":18600,"volume":185742,"rsi_14":22.22,"sma_20":21444.5,"sma_60":24666.5,"sma_120":22760.75},{"date":"2025-04-07","open":17580,"high":17980,"low":16830,"close":16830,"volume":116295,"rsi_14":19.23,"sma_20":21153.5,"sma_60":24487.0,"sma_120":22765.42},{"date":"2025-04-08","open":17060,"high":17550,"low":16710,"close":16960,"volume":99307,"rsi_14":20.45,"sma_20":20871.5,"sma_60":24283.0,"sma_120":22766.67},{"date":"2025-04-09","open":16560,"high":16960,"low":16000,"close":16290,"volume":78364,"rsi_14":21.13,"sma_20":20548.5,"sma_60":24132.83,"sma_120":22767.25},{"date":"2025-04-10","open":17500,"high":18240,"low":17390,"close":18240,"volume":121395,"rsi_14":37.79,"sma_20":20270.5,"sma_60":24006.0,"sma_120":22771.33},{"date":"2025-04-11","open":18000,"high":18680,"low":17400,"close":18600,"volume":98741,"rsi_14":41.71,"sma_20":20000.5,"sma_60":23887.67,"sma_120":22778.67},{"date":"2025-04-14","open":19020,"high":19320,"low":18820,"close":19050,"volume":87959,"rsi_14":34.22,"sma_20":19778.0,"sma_60":23765.17,"sma_120":22794.67},{"date":"2025-04-15","open":19050,"high":20300,"low":18550,"close":20250,"volume":234880,"rsi_14":40.87,"sma_20":19635.5,"sma_60":23670.17,"sma_120":22830.08},{"date":"2025-04-16","open":20150,"high":20500,"low":19120,"close":19560,"volume":137255,"rsi_14":44.55,"sma_20":19463.5,"sma_60":23559.5,"sma_120":22869.17},{"date":"2025-04-17","open":20000,"high":20250,"low":19500,"close":19750,"volume":77241,"rsi_14":49.22,"sma_20":19351.0,"sma_60":23445.33,"sma_120":22901.5},{"date":"2025-04-18","open":19790,"high":19860,"low":19340,"close":19680,"volume":65291,"rsi_14":51.27,"sma_20":19292.5,"sma_60":23346.67,"sma_120":22940.17},{"date":"2025-04-21","open":19950,"high":20100,"low":19450,"close":19800,"volume":47173,"rsi_14":51.04,"sma_20":19265.0,"sma_60":23278.33,"sma_120":22983.5},{"date":"2025-04-22","open":19260,"high":21150,"low":19260,"close":20550,"volume":182412,"rsi_14":57.35,"sma_20":19192.5,"sma_60":23216.67,"sma_120":23029.67},{"date":"2025-04-23","open":21100,"high":21750,"low":20350,"close":21550,"volume":250906,"rsi_14":64.81,"sma_20":19162.5,"sma_60":23140.83,"sma_120":23070.67},{"date":"2025-04-24","open":21700,"high":22500,"low":21400,"close":21700,"volume":221155,"rsi_14":66.32,"sma_20":19217.5,"sma_60":23088.33,"sma_120":23128.25},{"date":"2025-04-25","open":22350,"high":22500,"low":21300,"close":21450,"volume":139423,"rsi_14":78.95,"sma_20":19295.5,"sma_60":23025.0,"sma_120":23185.75},{"date":"2025-04-28","open":21450,"high":22250,"low":21100,"close":21200,"volume":138133,"rsi_14":76.17,"sma_20":19382.5,"sma_60":22970.83,"sma_120":23240.42},{"date":"2025-04-29","open":21250,"high":21500,"low":20450,"close":21000,"volume":85390,"rsi_14":80.87,"sma_20":19451.5,"sma_60":22961.67,"sma_120":23283.33},{"date":"2025-04-30","open":21250,"high":21300,"low":20550,"close":21000,"volume":106586,"rsi_14":74.3,"sma_20":19540.0,"sma_60":22942.5,"sma_120":23323.17},{"date":"2025-05-02","open":21650,"high":22000,"low":20750,"close":20850,"volume":89535,"rsi_14":70.57,"sma_20":19645.5,"sma_60":22908.33,"sma_120":23358.5},{"date":"2025-05-07","open":21200,"high":22650,"low":20850,"close":22550,"volume":198976,"rsi_14":76.04,"sma_20":19843.0,"sma_60":22909.17,"sma_120":23406.75},{"date":"2025-05-08","open":22450,"high":23600,"low":22400,"close":22650,"volume":241677,"rsi_14":71.35,"sma_20":20134.0,"sma_60":22888.33,"sma_120":23427.17},{"date":"2025-05-09","open":23000,"high":24150,"low":22700,"close":23800,"volume":273578,"rsi_14":84.87,"sma_20":20476.0,"sma_60":22872.5,"sma_120":23412.58},{"date":"2025-05-12","open":24650,"high":24650,"low":23450,"close":23700,"volume":124201,"rsi_14":82.97,"sma_20":20846.5,"sma_60":22856.67,"sma_120":23391.33},{"date":"2025-05-13","open":23650,"high":25025,"low":23350,"close":24550,"volume":201154,"rsi_14":85.97,"sma_20":21162.0,"sma_60":22828.33,"sma_120":23365.08},{"date":"2025-05-14","open":25050,"high":26350,"low":24650,"close":26150,"volume":423988,"rsi_14":88.48,"sma_20":21539.5,"sma_60":22825.0,"sma_120":23348.0},{"date":"2025-05-15","open":26400,"high":27000,"low":25400,"close":26000,"volume":342064,"rsi_14":85.62,"sma_20":21887.0,"sma_60":22712.5,"sma_120":23351.75},{"date":"2025-05-16","open":26100,"high":26100,"low":24300,"close":25700,"volume":151342,"rsi_14":79.86,"sma_20":22159.5,"sma_60":22602.5,"sma_120":23345.5},{"date":"2025-05-19","open":25200,"high":25200,"low":24350,"close":24750,"volume":145275,"rsi_14":69.68,"sma_20":22419.0,"sma_60":22487.5,"sma_120":23330.08},{"date":"2025-05-20","open":24950,"high":25600,"low":24650,"close":24950,"volume":81065,"rsi_14":72.73,"sma_20":22679.0,"sma_60":22412.5,"sma_120":23312.58},{"date":"2025-05-21","open":26600,"high":26700,"low":25700,"close":26150,"volume":352913,"rsi_14":78.61,"sma_20":23002.5,"sma_60":22370.83,"sma_120":23289.25},{"date":"2025-05-22","open":25750,"high":26000,"low":24600,"close":25800,"volume":256233,"rsi_14":77.27,"sma_20":23302.5,"sma_60":22325.83,"sma_120":23310.5},{"date":"2025-05-23","open":26300,"high":26500,"low":25100,"close":26050,"volume":196026,"rsi_14":77.9,"sma_20":23577.5,"sma_60":22281.67,"sma_120":23345.5},{"date":"2025-05-26","open":25950,"high":26350,"low":25100,"close":25400,"volume":155877,"rsi_14":73.82,"sma_20":23770.0,"sma_60":22238.33,"sma_120":23382.17},{"date":"2025-05-27","open":25250,"high":26700,"low":25050,"close":26400,"volume":149957,"rsi_14":71.75,"sma_20":24005.0,"sma_60":22221.67,"sma_120":23413.83},{"date":"2025-05-28","open":27000,"high":27600,"low":26050,"close":26500,"volume":377530,"rsi_14":71.75,"sma_20":24257.5,"sma_60":22215.0,"sma_120":23464.25},{"date":"2025-05-29","open":26700,"high":26700,"low":24900,"close":25600,"volume":302883,"rsi_14":60.47,"sma_20":24477.5,"sma_60":22215.0,"sma_120":23504.67},{"date":"2025-05-30","open":25550,"high":26350,"low":24650,"close":25450,"volume":250476,"rsi_14":60.12,"sma_20":24700.0,"sma_60":22212.5,"sma_120":23555.58},{"date":"2025-06-02","open":25350,"high":25550,"low":24850,"close":25100,"volume":92966,"rsi_14":53.37,"sma_20":24905.0,"sma_60":22185.83,"sma_120":23593.92},{"date":"2025-06-04","open":25050,"high":25750,"low":25000,"close":25250,"volume":90124,"rsi_14":43.28,"sma_20":25125.0,"sma_60":22158.33,"sma_120":23628.08},{"date":"2025-06-05","open":25450,"high":26200,"low":25250,"close":25600,"volume":119145,"rsi_14":47.1,"sma_20":25277.5,"sma_60":22188.33,"sma_120":23660.17},{"date":"2025-06-09","open":24100,"high":24100,"low":21700,"close":23150,"volume":595964,"rsi_14":35.91,"sma_20":25302.5,"sma_60":22196.67,"sma_120":23688.33},{"date":"2025-06-10","open":23550,"high":25350,"low":23450,"close":25350,"volume":378031,"rsi_14":52.91,"sma_20":25380.0,"sma_60":22242.5,"sma_120":23737.17},{"date":"2025-06-11","open":25350,"high":25450,"low":24650,"close":24900,"volume":97979,"rsi_14":49.76,"sma_20":25440.0,"sma_60":22278.33,"sma_120":23778.75},{"date":"2025-06-12","open":24800,"high":25850,"low":24600,"close":25700,"volume":124639,"rsi_14":47.78,"sma_20":25497.5,"sma_60":22310.0,"sma_120":23827.5},{"date":"2025-06-13","open":25700,"high":27550,"low":24850,"close":25200,"volume":516103,"rsi_14":47.09,"sma_20":25450.0,"sma_60":22330.0,"sma_120":23855.83},{"date":"2025-06-16","open":24750,"high":27100,"low":24250,"close":26900,"volume":256590,"rsi_14":53.62,"sma_20":25495.0,"sma_60":22386.67,"sma_120":23898.33},{"date":"2025-06-17","open":26900,"high":27150,"low":26200,"close":26850,"volume":131009,"rsi_14":56.5,"sma_20":25552.5,"sma_60":22449.17,"sma_120":23905.42},{"date":"2025-06-18","open":27700,"high":28100,"low":25850,"close":26050,"volume":295752,"rsi_14":48.4,"sma_20":25617.5,"sma_60":22500.0,"sma_120":23918.75},{"date":"2025-06-19","open":25950,"high":26700,"low":25500,"close":26550,"volume":86550,"rsi_14":50.22,"sma_20":25697.5,"sma_60":22575.83,"sma_120":23930.42},{"date":"2025-06-20","open":26550,"high":26600,"low":25650,"close":26350,"volume":98370,"rsi_14":53.52,"sma_20":25707.5,"sma_60":22667.5,"sma_120":23955.83},{"date":"2025-06-23","open":26650,"high":27800,"low":26350,"close":27250,"volume":234580,"rsi_14":57.89,"sma_20":25780.0,"sma_60":22782.5,"sma_120":23989.17},{"date":"2025-06-24","open":27600,"high":28450,"low":26300,"close":28050,"volume":265083,"rsi_14":62.45,"sma_20":25880.0,"sma_60":22883.33,"sma_120":24047.92},{"date":"2025-06-25","open":28000,"high":28250,"low":26550,"close":28000,"volume":195320,"rsi_14":61.7,"sma_20":26010.0,"sma_60":22980.83,"sma_120":24102.08},{"date":"2025-06-26","open":27850,"high":27900,"low":26900,"close":27050,"volume":130962,"rsi_14":55.87,"sma_20":26042.5,"sma_60":23088.33,"sma_120":24143.75},{"date":"2025-06-27","open":27800,"high":30250,"low":27650,"close":29900,"volume":566147,"rsi_14":76.47,"sma_20":26212.5,"sma_60":23255.17,"sma_120":24212.08},{"date":"2025-06-30","open":29150,"high":29450,"low":28650,"close":28850,"volume":146309,"rsi_14":65.09,"sma_20":26375.0,"sma_60":23411.67,"sma_120":24262.5},{"date":"2025-07-01","open":28600,"high":31300,"low":28200,"close":29300,"volume":459274,"rsi_14":68.97,"sma_20":26567.5,"sma_60":23573.0,"sma_120":24308.75},{"date":"2025-07-02","open":29950,"high":30450,"low":28250,"close":28550,"volume":188433,"rsi_14":62.34,"sma_20":26740.0,"sma_60":23728.33,"sma_120":24342.5},{"date":"2025-07-03","open":28650,"high":28800,"low":27500,"close":27800,"volume":139415,"rsi_14":61.02,"sma_20":26867.5,"sma_60":23879.33,"sma_120":24345.83},{"date":"2025-07-04","open":27800,"high":29200,"low":27300,"close":28050,"volume":165932,"rsi_14":55.56,"sma_20":26990.0,"sma_60":24036.83,"sma_120":24351.67},{"date":"2025-07-07","open":27500,"high":28900,"low":26800,"close":28100,"volume":222547,"rsi_14":56.04,"sma_20":27237.5,"sma_60":24224.67,"sma_120":24355.83},{"date":"2025-07-08","open":27800,"high":28650,"low":26700,"close":27600,"volume":223768,"rsi_14":57.71,"sma_20":27350.0,"sma_60":24402.0,"sma_120":24342.5},{"date":"2025-07-09","open":27700,"high":29100,"low":27250,"close":28850,"volume":114742,"rsi_14":60.65,"sma_20":27547.5,"sma_60":24611.33,"sma_120":24372.08},{"date":"2025-07-10","open":28800,"high":29050,"low":28350,"close":28450,"volume":81553,"rsi_14":59.55,"sma_20":27685.0,"sma_60":24781.5,"sma_120":24393.75},{"date":"2025-07-11","open":29000,"high":29250,"low":28400,"close":28500,"volume":89243,"rsi_14":56.16,"sma_20":27850.0,"sma_60":24946.5,"sma_120":24417.08},{"date":"2025-07-14","open":29300,"high":30400,"low":28800,"close":29150,"volume":253299,"rsi_14":55.5,"sma_20":27962.5,"sma_60":25114.83,"sma_120":24440.0},{"date":"2025-07-15","open":29200,"high":31050,"low":28850,"close":31000,"volume":200435,"rsi_14":62.71,"sma_20":28170.0,"sma_60":25294.0,"sma_120":24482.08},{"date":"2025-07-16","open":30700,"high":34100,"low":30100,"close":33250,"volume":566881,"rsi_14":73.66,"sma_20":28530.0,"sma_60":25522.17,"sma_120":24540.83},{"date":"2025-07-17","open":33400,"high":33950,"low":32700,"close":33700,"volume":266086,"rsi_14":67.76,"sma_20":28887.5,"sma_60":25754.67,"sma_120":24600.0},{"date":"2025-07-18","open":32850,"high":33150,"low":32100,"close":32300,"volume":117308,"rsi_14":65.61,"sma_20":29185.0,"sma_60":25965.0,"sma_120":24655.83},{"date":"2025-07-21","open":31550,"high":32000,"low":31000,"close":31350,"volume":105796,"rsi_14":58.87,"sma_20":29390.0,"sma_60":26157.5,"sma_120":24717.92},{"date":"2025-07-22","open":31500,"high":32000,"low":29900,"close":30000,"volume":161469,"rsi_14":55.97,"sma_20":29487.5,"sma_60":26315.0,"sma_120":24765.83},{"date":"2025-07-23","open":30100,"high":30350,"low":29450,"close":29700,"volume":81571,"rsi_14":58.12,"sma_20":29572.5,"sma_60":26450.83,"sma_120":24795.83},{"date":"2025-07-24","open":30150,"high":30400,"low":29500,"close":29700,"volume":55794,"rsi_14":57.21,"sma_20":29705.0,"sma_60":26584.17,"sma_120":24836.25},{"date":"2025-07-25","open":29500,"high":30150,"low":29250,"close":29450,"volume":54161,"rsi_14":55.79,"sma_20":29682.5,"sma_60":26717.5,"sma_120":24871.25},{"date":"2025-07-28","open":29300,"high":29400,"low":27950,"close":28000,"volume":174661,"rsi_14":51.59,"sma_20":29640.0,"sma_60":26830.83,"sma_120":24900.83},{"date":"2025-07-29","open":28050,"high":28500,"low":27500,"close":27900,"volume":53495,"rsi_14":45.85,"sma_20":29570.0,"sma_60":26945.83,"sma_120":24953.75},{"date":"2025-07-30","open":27900,"high":28500,"low":27250,"close":27400,"volume":77739,"rsi_14":45.45,"sma_20":29512.5,"sma_60":27052.5,"sma_120":24997.5},{"date":"2025-07-31","open":27800,"high":28100,"low":27100,"close":27600,"volume":81592,"rsi_14":46.15,"sma_20":29502.5,"sma_60":27165.0,"sma_120":25036.67},{"date":"2025-08-01","open":35100,"high":35850,"low":33000,"close":35850,"volume":1423092,"rsi_14":67.36,"sma_20":29892.5,"sma_60":27386.67,"sma_120":25147.92},{"date":"2025-08-04","open":33050,"high":33200,"low":30150,"close":31250,"volume":988804,"rsi_14":50.57,"sma_20":30050.0,"sma_60":27530.0,"sma_120":25209.17},{"date":"2025-08-05","open":31450,"high":31700,"low":29000,"close":29450,"volume":437954,"rsi_14":41.2,"sma_20":30142.5,"sma_60":27624.17,"sma_120":25248.33},{"date":"2025-08-06","open":29050,"high":30150,"low":28800,"close":29550,"volume":150503,"rsi_14":40.24,"sma_20":30177.5,"sma_60":27721.67,"sma_120":25289.17},{"date":"2025-08-07","open":29350,"high":31400,"low":28850,"close":31000,"volume":188200,"rsi_14":46.95,"sma_20":30305.0,"sma_60":27829.17,"sma_120":25328.75},{"date":"2025-08-08","open":30900,"high":31250,"low":30400,"close":30800,"volume":91746,"rsi_14":48.66,"sma_20":30420.0,"sma_60":27906.67,"sma_120":25365.83},{"date":"2025-08-11","open":31100,"high":31950,"low":30300,"close":30400,"volume":105404,"rsi_14":51.02,"sma_20":30482.5,"sma_60":27980.0,"sma_120":25346.25},{"date":"2025-08-12","open":30650,"high":30650,"low":28750,"close":29000,"volume":101897,"rsi_14":48.31,"sma_20":30382.5,"sma_60":28035.0,"sma_120":25318.75},{"date":"2025-08-13","open":29300,"high":30150,"low":28750,"close":30050,"volume":78398,"rsi_14":50.8,"sma_20":30222.5,"sma_60":28123.33,"sma_120":25305.42},{"date":"2025-08-14","open":29950,"high":30650,"low":29300,"close":30300,"volume":97804,"rsi_14":51.95,"sma_20":30052.5,"sma_60":28212.5,"sma_120":25312.5},{"date":"2025-08-18","open":30700,"high":31200,"low":30050,"close":30100,"volume":135966,"rsi_14":55.12,"sma_20":29942.5,"sma_60":28278.33,"sma_120":25324.58},{"date":"2025-08-19","open":30100,"high":30650,"low":29450,"close":29650,"volume":77254,"rsi_14":54.2,"sma_20":29857.5,"sma_60":28342.5,"sma_120":25334.17},{"date":"2025-08-20","open":28400,"high":29200,"low":27350,"close":28750,"volume":163253,"rsi_14":53.18,"sma_20":29795.0,"sma_60":28387.5,"sma_120":25334.58},{"date":"2025-08-21","open":29000,"high":29550,"low":28350,"close":29000,"volume":38590,"rsi_14":53.29,"sma_20":29760.0,"sma_60":28447.5,"sma_120":25342.92},{"date":"2025-08-22","open":29050,"high":30500,"low":29050,"close":30300,"volume":85488,"rsi_14":30.66,"sma_20":29790.0,"sma_60":28512.5,"sma_120":25367.08},{"date":"2025-08-25","open":30400,"high":30700,"low":29800,"close":30000,"volume":52191,"rsi_14":43.78,"sma_20":29817.5,"sma_60":28570.83,"sma_120":25392.92},{"date":"2025-08-26","open":29950,"high":30550,"low":29800,"close":30050,"volume":45779,"rsi_14":53.61,"sma_20":29920.0,"sma_60":28645.0,"sma_120":25430.0},{"date":"2025-08-27","open":30950,"high":31800,"low":30500,"close":30550,"volume":149989,"rsi_14":55.75,"sma_20":30052.5,"sma_60":28730.0,"sma_120":25471.25},{"date":"2025-08-28","open":31000,"high":31250,"low":30100,"close":30100,"volume":145495,"rsi_14":44.16,"sma_20":30187.5,"sma_60":28813.33,"sma_120":25499.58},{"date":"2025-08-29","open":30300,"high":30300,"low":28700,"close":29050,"volume":99176,"rsi_14":39.77,"sma_20":30260.0,"sma_60":28876.67,"sma_120":25517.5},{"date":"2025-09-01","open":29250,"high":29400,"low":27700,"close":27850,"volume":174767,"rsi_14":36.36,"sma_20":29860.0,"sma_60":28914.17,"sma_120":25551.25},{"date":"2025-09-02","open":27800,"high":28100,"low":26400,"close":26650,"volume":183045,"rsi_14":37.16,"sma_20":29630.0,"sma_60":28972.5,"sma_120":25584.58},{"date":"2025-09-03","open":26650,"high":27050,"low":26000,"close":26250,"volume":166741,"rsi_14":27.65,"sma_20":29470.0,"sma_60":28987.5,"sma_120":25615.0},{"date":"2025-09-04","open":26500,"high":26850,"low":26100,"close":26150,"volume":64625,"rsi_14":25.15,"sma_20":29300.0,"sma_60":29008.33,"sma_120":25643.33},{"date":"2025-09-05","open":26700,"high":26900,"low":26050,"close":26050,"volume":84712,"rsi_14":25.45,"sma_20":29052.5,"sma_60":29014.17,"sma_120":25662.08},{"date":"2025-09-08","open":26100,"high":26200,"low":25550,"close":26050,"volume":85987,"rsi_14":26.92,"sma_20":28815.0,"sma_60":29028.33,"sma_120":25679.17},{"date":"2025-09-09","open":26650,"high":26900,"low":26200,"close":26300,"volume":78133,"rsi_14":32.87,"sma_20":28610.0,"sma_60":29018.33,"sma_120":25702.5},{"date":"2025-09-10","open":26450,"high":26800,"low":25450,"close":26400,"volume":200780,"rsi_14":31.43,"sma_20":28480.0,"sma_60":29010.83,"sma_120":25730.0},{"date":"2025-09-11","open":26450,"high":27350,"low":25950,"close":26550,"volume":112236,"rsi_14":17.95,"sma_20":28305.0,"sma_60":29019.17,"sma_120":25759.58},{"date":"2025-09-12","open":26550,"high":26550,"low":25500,"close":26100,"volume":151296,"rsi_14":17.5,"sma_20":28095.0,"sma_60":29011.67,"sma_120":25793.75},{"date":"2025-09-15","open":26150,"high":26600,"low":26000,"close":26150,"volume":91401,"rsi_14":17.5,"sma_20":27897.5,"sma_60":29008.33,"sma_120":25837.92},{"date":"2025-09-16","open":26350,"high":26450,"low":25700,"close":25900,"volume":116923,"rsi_14":9.57,"sma_20":27710.0,"sma_60":28985.83,"sma_120":25884.17},{"date":"2025-09-17","open":26100,"high":26100,"low":25100,"close":25600,"volume":128400,"rsi_14":9.82,"sma_20":27552.5,"sma_60":28945.0,"sma_120":25914.17},{"date":"2025-09-18","open":26102,"high":27094,"low":25804,"close":26300,"volume":157744,"rsi_14":26.61,"sma_20":27427.5,"sma_60":28920.0,"sma_120":25950.42},{"date":"2025-09-19","open":26200,"high":26200,"low":25550,"close":25800,"volume":103989,"rsi_14":29.29,"sma_20":27202.5,"sma_60":28899.17,"sma_120":25993.75},{"date":"2025-09-22","open":25850,"high":26200,"low":24900,"close":24950,"volume":110927,"rsi_14":31.52,"sma_20":26950.0,"sma_60":28816.67,"sma_120":26035.92},{"date":"2025-09-23","open":25250,"high":25250,"low":24550,"close":24800,"volume":52520,"rsi_14":33.33,"sma_20":26687.5,"sma_60":28749.17,"sma_120":26080.42},{"date":"2025-09-24","open":24800,"high":25200,"low":24500,"close":24750,"volume":58864,"rsi_14":33.72,"sma_20":26397.5,"sma_60":28673.33,"sma_120":26123.17},{"date":"2025-09-25","open":24900,"high":25000,"low":24200,"close":24650,"volume":68527,"rsi_14":33.72,"sma_20":26125.0,"sma_60":28608.33,"sma_120":26168.33},{"date":"2025-09-26","open":24650,"high":25850,"low":24200,"close":25400,"volume":160928,"rsi_14":43.56,"sma_20":25942.5,"sma_60":28568.33,"sma_120":26223.83},{"date":"2025-09-29","open":25950,"high":26000,"low":25400,"close":25500,"volume":57270,"rsi_14":41.84,"sma_20":25825.0,"sma_60":28525.83,"sma_120":26281.33},{"date":"2025-09-30","open":25900,"high":26000,"low":24750,"close":24850,"volume":88323,"rsi_14":35.78,"sma_20":25735.0,"sma_60":28471.67,"sma_120":26348.17},{"date":"2025-10-01","open":24900,"high":25400,"low":24600,"close":24750,"volume":55803,"rsi_14":33.33,"sma_20":25660.0,"sma_60":28424.17,"sma_120":26413.08},{"date":"2025-10-02","open":24899,"high":25300,"low":24599,"close":25250,"volume":43558,"rsi_14":41.67,"sma_20":25612.5,"sma_60":28363.33,"sma_120":26487.33},{"date":"2025-10-10","open":25250,"high":26200,"low":24800,"close":26100,"volume":87878,"rsi_14":49.6,"sma_20":25615.0,"sma_60":28324.17,"sma_120":26552.83},{"date":"2025-10-13","open":25750,"high":27050,"low":25550,"close":26300,"volume":102443,"rsi_14":53.23,"sma_20":25627.5,"sma_60":28287.5,"sma_120":26617.0},{"date":"2025-10-14","open":26350,"high":27100,"low":25600,"close":25700,"volume":341937,"rsi_14":50.77,"sma_20":25597.5,"sma_60":28230.0,"sma_120":26672.42},{"date":"2025-10-15","open":26450,"high":27900,"low":26250,"close":27850,"volume":287909,"rsi_14":58.71,"sma_20":25670.0,"sma_60":28177.5,"sma_120":26735.75},{"date":"2025-10-16","open":27350,"high":27400,"low":25800,"close":25900,"volume":271638,"rsi_14":50.56,"sma_20":25637.5,"sma_60":28055.0,"sma_120":26788.58},{"date":"2025-10-17","open":26250,"high":26250,"low":24600,"close":24700,"volume":209673,"rsi_14":48.66,"sma_20":25567.5,"sma_60":27905.0,"sma_120":26829.83},{"date":"2025-10-20","open":24850,"high":25000,"low":24150,"close":24800,"volume":87638,"rsi_14":50.0,"sma_20":25500.0,"sma_60":27780.0,"sma_120":26872.5},{"date":"2025-10-21","open":24800,"high":25150,"low":24500,"close":24750,"volume":58692,"rsi_14":50.0,"sma_20":25442.5,"sma_60":27670.0,"sma_120":26913.75},{"date":"2025-10-22","open":24950,"high":24950,"low":24250,"close":24600,"volume":40545,"rsi_14":49.73,"sma_20":25392.5,"sma_60":27580.0,"sma_120":26947.5},{"date":"2025-10-23","open":24500,"high":24500,"low":23800,"close":23850,"volume":318502,"rsi_14":41.71,"sma_20":25260.0,"sma_60":27482.5,"sma_120":26966.67},{"date":"2025-10-24","open":24500,"high":24500,"low":23800,"close":23900,"volume":83238,"rsi_14":41.4,"sma_20":25165.0,"sma_60":27385.83,"sma_120":26985.0},{"date":"2025-10-27","open":24300,"high":24500,"low":23850,"close":24100,"volume":62148,"rsi_14":45.76,"sma_20":25122.5,"sma_60":27296.67,"sma_120":27007.08},{"date":"2025-10-28","open":24250,"high":24350,"low":23050,"close":24000,"volume":190554,"rsi_14":45.76,"sma_20":25082.5,"sma_60":27230.0,"sma_120":27030.42},{"date":"2025-10-29","open":24000,"high":24000,"low":22850,"close":22950,"volume":131432,"rsi_14":38.1,"sma_20":24992.5,"sma_60":27147.5,"sma_120":27046.67},{"date":"2025-10-30","open":23450,"high":25650,"low":22900,"close":23550,"volume":353414,"rsi_14":36.07,"sma_20":24937.5,"sma_60":27083.33,"sma_120":27067.92},{"date":"2025-10-31","open":23650,"high":23800,"low":22900,"close":23200,"volume":80177,"rsi_14":33.33,"sma_20":24827.5,"sma_60":27010.0,"sma_120":27087.5},{"date":"2025-11-03","open":24800,"high":25400,"low":24500,"close":25050,"volume":214331,"rsi_14":46.92,"sma_20":24805.0,"sma_60":26830.0,"sma_120":27108.33},{"date":"2025-11-04","open":24900,"high":25800,"low":24400,"close":25200,"volume":114809,"rsi_14":34.5,"sma_20":24822.5,"sma_60":26729.17,"sma_120":27129.58},{"date":"2025-11-05","open":24450,"high":24550,"low":23700,"close":24250,"volume":94195,"rsi_14":39.07,"sma_20":24797.5,"sma_60":26642.5,"sma_120":27133.33},{"date":"2025-11-06","open":24500,"high":24750,"low":23800,"close":23850,"volume":58896,"rsi_14":43.7,"sma_20":24730.0,"sma_60":26547.5,"sma_120":27134.58},{"date":"2025-11-07","open":23100,"high":24200,"low":22700,"close":23050,"volume":55074,"rsi_14":38.26,"sma_20":24577.5,"sma_60":26415.0,"sma_120":27122.08},{"date":"2025-11-10","open":23400,"high":23400,"low":22800,"close":23200,"volume":27487,"rsi_14":39.74,"sma_20":24422.5,"sma_60":26288.33,"sma_120":27097.5},{"date":"2025-11-11","open":23300,"high":23700,"low":22700,"close":22900,"volume":41301,"rsi_14":38.96,"sma_20":24282.5,"sma_60":26163.33,"sma_120":27071.67},{"date":"2025-11-12","open":22900,"high":23450,"low":22900,"close":23350,"volume":58111,"rsi_14":46.62,"sma_20":24057.5,"sma_60":26069.17,"sma_120":27052.08},{"date":"2025-11-13","open":23300,"high":23300,"low":22700,"close":22850,"volume":52473,"rsi_14":43.31,"sma_20":23905.0,"sma_60":25949.17,"sma_120":27036.25},{"date":"2025-11-14","open":22750,"high":23900,"low":22300,"close":22650,"volume":53590,"rsi_14":40.76,"sma_20":23802.5,"sma_60":25821.67,"sma_120":27017.08},{"date":"2025-11-17","open":22800,"high":24150,"low":22300,"close":23850,"volume":96798,"rsi_14":49.16,"sma_20":23755.0,"sma_60":25717.5,"sma_120":26997.92},{"date":"2025-11-18","open":23900,"high":24050,"low":22500,"close":22650,"volume":89981,"rsi_14":48.35,"sma_20":23650.0,"sma_60":25600.83,"sma_120":26971.67},{"date":"2025-11-19","open":22600,"high":23050,"low":22100,"close":22600,"volume":58902,"rsi_14":44.44,"sma_20":23550.0,"sma_60":25498.33,"sma_120":26942.92},{"date":"2025-11-20","open":22750,"high":24900,"low":22750,"close":23950,"volume":137043,"rsi_14":53.93,"sma_20":23555.0,"sma_60":25414.17,"sma_120":26930.83},{"date":"2025-11-21","open":23300,"high":23550,"low":22600,"close":23100,"volume":112693,"rsi_14":38.6,"sma_20":23515.0,"sma_60":25294.17,"sma_120":26903.33},{"date":"2025-11-24","open":23250,"high":24050,"low":22000,"close":24000,"volume":87626,"rsi_14":43.55,"sma_20":23510.0,"sma_60":25194.17,"sma_120":26882.5},{"date":"2025-11-25","open":24350,"high":24800,"low":23400,"close":23750,"volume":28920,"rsi_14":47.09,"sma_20":23497.5,"sma_60":25089.17,"sma_120":26867.08},{"date":"2025-11-26","open":23750,"high":23750,"low":22150,"close":22850,"volume":128109,"rsi_14":44.51,"sma_20":23492.5,"sma_60":24960.83,"sma_120":26845.42},{"date":"2025-11-27","open":23000,"high":23000,"low":22300,"close":22350,"volume":64484,"rsi_14":46.02,"sma_20":23432.5,"sma_60":24831.67,"sma_120":26822.5},{"date":"2025-11-28","open":22150,"high":22900,"low":22150,"close":22800,"volume":44230,"rsi_14":47.8,"sma_20":23412.5,"sma_60":24727.5,"sma_120":26802.08},{"date":"2025-12-01","open":22650,"high":22850,"low":22300,"close":22350,"volume":41646,"rsi_14":47.03,"sma_20":23277.5,"sma_60":24635.83,"sma_120":26775.0},{"date":"2025-12-02","open":22450,"high":22450,"low":22000,"close":22100,"volume":44015,"rsi_14":43.09,"sma_20":23122.5,"sma_60":24560.0,"sma_120":26766.25},{"date":"2025-12-03","open":22300,"high":22750,"low":22100,"close":22150,"volume":20428,"rsi_14":45.93,"sma_20":23017.5,"sma_60":24491.67,"sma_120":26739.58},{"date":"2025-12-04","open":22100,"high":22550,"low":22100,"close":22250,"volume":33780,"rsi_14":47.65,"sma_20":22937.5,"sma_60":24426.67,"sma_120":26717.5},{"date":"2025-12-05","open":22350,"high":23000,"low":21950,"close":23000,"volume":62669,"rsi_14":44.72,"sma_20":22935.0,"sma_60":24375.83,"sma_120":26695.0},{"date":"2025-12-08","open":24650,"high":26650,"low":24600,"close":26000,"volume":476786,"rsi_14":67.01,"sma_20":23075.0,"sma_60":24375.0,"sma_120":26701.67},{"date":"2025-12-09","open":25350,"high":25950,"low":24500,"close":25900,"volume":118419,"rsi_14":66.67,"sma_20":23225.0,"sma_60":24368.33,"sma_120":26693.33},{"date":"2025-12-10","open":26150,"high":26900,"low":25700,"close":26600,"volume":205200,"rsi_14":64.32,"sma_20":23387.5,"sma_60":24371.67,"sma_120":26691.25},{"date":"2025-12-11","open":27900,"high":28000,"low":27200,"close":27800,"volume":258402,"rsi_14":74.48,"sma_20":23635.0,"sma_60":24392.5,"sma_120":26705.83},{"date":"2025-12-12","open":29700,"high":34200,"low":29500,"close":32800,"volume":1382437,"rsi_14":82.12,"sma_20":24142.5,"sma_60":24504.17,"sma_120":26757.92},{"date":"2025-12-15","open":38000,"high":40050,"low":35050,"close":36150,"volume":1553616,"rsi_14":86.9,"sma_20":24757.5,"sma_60":24670.83,"sma_120":26839.58},{"date":"2025-12-16","open":34900,"high":39650,"low":34050,"close":34500,"volume":1245530,"rsi_14":83.19,"sma_20":25350.0,"sma_60":24814.17,"sma_120":26900.0},{"date":"2025-12-17","open":36450,"high":37850,"low":34100,"close":35400,"volume":466221,"rsi_14":86.35,"sma_20":25990.0,"sma_60":24977.5,"sma_120":26961.25},{"date":"2025-12-18","open":36850,"high":43850,"low":36450,"close":41750,"volume":2030534,"rsi_14":89.73,"sma_20":26880.0,"sma_60":25231.67,"sma_120":27075.83},{"date":"2025-12-19","open":42200,"high":43550,"low":41050,"close":42700,"volume":780593,"rsi_14":91.79,"sma_20":27860.0,"sma_60":25513.33,"sma_120":27206.25},{"date":"2025-12-22","open":48850,"high":55500,"low":48850,"close":52200,"volume":2911092,"rsi_14":94.79,"sma_20":29270.0,"sma_60":25967.5,"sma_120":27392.08},{"date":"2025-12-23","open":49800,"high":49800,"low":43900,"close":46050,"volume":763636,"rsi_14":80.1,"sma_20":30385.0,"sma_60":26321.67,"sma_120":27535.42},{"date":"2025-12-24","open":46100,"high":51000,"low":46100,"close":49000,"volume":385073,"rsi_14":81.43,"sma_20":31692.5,"sma_60":26725.83,"sma_120":27699.58},{"date":"2025-12-26","open":49000,"high":50800,"low":47500,"close":50800,"volume":316841,"rsi_14":81.88,"sma_20":33115.0,"sma_60":27161.67,"sma_120":27885.0},{"date":"2025-12-29","open":49100,"high":61100,"low":48500,"close":59400,"volume":983305,"rsi_14":83.94,"sma_20":34945.0,"sma_60":27728.33,"sma_120":28148.33},{"date":"2025-12-30","open":58400,"high":61100,"low":55000,"close":58900,"volume":388586,"rsi_14":83.27,"sma_20":36772.5,"sma_60":28285.0,"sma_120":28405.42},{"date":"2026-01-02","open":60600,"high":73550,"low":60600,"close":67100,"volume":1312983,"rsi_14":85.46,"sma_20":39022.5,"sma_60":28989.17,"sma_120":28730.42},{"date":"2026-01-05","open":67100,"high":70900,"low":63000,"close":69700,"volume":533325,"rsi_14":85.81,"sma_20":41400.0,"sma_60":29738.33,"sma_120":29081.25},{"date":"2026-01-06","open":67000,"high":70000,"low":64000,"close":66000,"volume":521202,"rsi_14":79.02,"sma_20":43587.5,"sma_60":30418.33,"sma_120":29390.83},{"date":"2026-01-07","open":66000,"high":67900,"low":60300,"close":67400,"volume":669988,"rsi_14":78.28,"sma_20":45807.5,"sma_60":31106.67,"sma_120":29715.42},{"date":"2026-01-08","open":66800,"high":72000,"low":65000,"close":69300,"volume":424712,"rsi_14":81.35,"sma_20":47972.5,"sma_60":31823.33,"sma_120":30055.42},{"date":"2026-01-09","open":69800,"high":72700,"low":68300,"close":71400,"volume":376981,"rsi_14":81.75,"sma_20":50247.5,"sma_60":32585.0,"sma_120":30407.5},{"date":"2026-01-12","open":73100,"high":83700,"low":72500,"close":77500,"volume":693442,"rsi_14":81.67,"sma_20":52792.5,"sma_60":33412.5,"sma_120":30795.0},{"date":"2026-01-13","open":78700,"high":79700,"low":74200,"close":79500,"volume":343153,"rsi_14":82.0,"sma_20":55377.5,"sma_60":34305.83,"sma_120":31180.42},{"date":"2026-01-14","open":77700,"high":80800,"low":74500,"close":79500,"volume":354569,"rsi_14":78.44,"sma_20":57712.5,"sma_60":35219.17,"sma_120":31562.08},{"date":"2026-01-15","open":82100,"high":93900,"low":73800,"close":75300,"volume":1319234,"rsi_14":81.76,"sma_20":59670.0,"sma_60":36060.83,"sma_120":31920.42},{"date":"2026-01-16","open":74500,"high":75800,"low":70500,"close":72400,"volume":515859,"rsi_14":74.43,"sma_20":63415.0,"sma_60":37651.67,"sma_120":32262.5},{"date":"2026-01-19","open":73700,"high":79300,"low":71800,"close":77400,"volume":533395,"rsi_14":72.17,"sma_20":65197.5,"sma_60":38544.17,"sma_120":32657.5},{"date":"2026-01-20","open":78300,"high":93000,"low":77200,"close":90500,"volume":1409031,"rsi_14":79.7,"sma_20":67587.5,"sma_60":39654.17,"sma_120":33164.17},{"date":"2026-01-21","open":87000,"high":90850,"low":84200,"close":88500,"volume":452629,"rsi_14":72.77,"sma_20":69402.5,"sma_60":40727.5,"sma_120":33654.17},{"date":"2026-01-22","open":87800,"high":87800,"low":82300,"close":83300,"volume":432657,"rsi_14":65.52,"sma_20":69947.5,"sma_60":40909.17,"sma_120":34102.92},{"date":"2026-01-23","open":86600,"high":93100,"low":81200,"close":90100,"volume":620315,"rsi_14":68.09,"sma_20":72150.0,"sma_60":42010.83,"sma_120":34620.42},{"date":"2026-01-26","open":87900,"high":89000,"low":82100,"close":87700,"volume":467181,"rsi_14":69.69,"sma_20":74085.0,"sma_60":43090.0,"sma_120":35118.75},{"date":"2026-01-27","open":85000,"high":86000,"low":82700,"close":83500,"volume":290917,"rsi_14":63.9,"sma_20":75720.0,"sma_60":44089.17,"sma_120":35586.25},{"date":"2026-01-28","open":86800,"high":89900,"low":79500,"close":84200,"volume":395513,"rsi_14":63.14,"sma_20":76960.0,"sma_60":45105.83,"sma_120":36057.92},{"date":"2026-01-29","open":82700,"high":96000,"low":81600,"close":91700,"volume":924642,"rsi_14":66.34,"sma_20":78600.0,"sma_60":46216.67,"sma_120":36523.33},{"date":"2026-01-30","open":90900,"high":92300,"low":84200,"close":87500,"volume":501993,"rsi_14":58.31,"sma_20":79620.0,"sma_60":47255.0,"sma_120":36992.08},{"date":"2026-02-02","open":84600,"high":92700,"low":83700,"close":87300,"volume":534215,"rsi_14":56.68,"sma_20":80500.0,"sma_60":48305.83,"sma_120":37474.17},{"date":"2026-02-03","open":90700,"high":97000,"low":88700,"close":91700,"volume":526954,"rsi_14":59.71,"sma_20":81785.0,"sma_60":49436.67,"sma_120":37992.08},{"date":"2026-02-04","open":94600,"high":94900,"low":90400,"close":92000,"volume":262530,"rsi_14":73.28,"sma_20":71700.0,"sma_60":41054.17,"sma_120":34175.42},{"date":"2026-02-05","open":88800,"high":89600,"low":77800,"close":77800,"volume":709440,"rsi_14":60.1,"sma_20":73140.0,"sma_60":41950.83,"sma_120":34590.42},{"date":"2026-02-06","open":72600,"high":89300,"low":71700,"close":86700,"volume":848719,"rsi_14":64.64,"sma_20":74935.0,"sma_60":43013.33,"sma_120":35080.42},{"date":"2026-02-09","open":86800,"high":93200,"low":83200,"close":89200,"volume":462924,"rsi_14":64.96,"sma_20":76425.0,"sma_60":44107.5,"sma_120":35595.42},{"date":"2026-02-10","open":88200,"high":91300,"low":86000,"close":88300,"volume":181612,"rsi_14":62.94,"sma_20":77895.0,"sma_60":45192.5,"sma_120":36101.25},{"date":"2026-02-11","open":86800,"high":97300,"low":85500,"close":91400,"volume":583931,"rsi_14":61.16,"sma_20":79110.0,"sma_60":46298.33,"sma_120":36564.17},{"date":"2026-02-12","open":90600,"high":90900,"low":86400,"close":86800,"volume":327333,"rsi_14":55.62,"sma_20":79965.0,"sma_60":47325.0,"sma_120":37027.08},{"date":"2026-02-13","open":87300,"high":89600,"low":80100,"close":85800,"volume":415013,"rsi_14":54.78,"sma_20":80955.0,"sma_60":48350.83,"sma_120":37496.67},{"date":"2026-02-19","open":87000,"high":87200,"low":80800,"close":81100,"volume":357184,"rsi_14":54.37,"sma_20":81640.0,"sma_60":49305.0,"sma_120":37926.25},{"date":"2026-02-20","open":85000,"high":88000,"low":81500,"close":83000,"volume":472322,"rsi_14":58.1,"sma_20":82325.0,"sma_60":50304.17,"sma_120":38359.58},{"date":"2026-02-23","open":82400,"high":82400,"low":78100,"close":80400,"volume":243530,"rsi_14":55.88,"sma_20":82775.0,"sma_60":51257.5,"sma_120":38772.92},{"date":"2026-02-24","open":79600,"high":80300,"low":77600,"close":77800,"volume":162027,"rsi_14":50.3,"sma_20":82790.0,"sma_60":52172.5,"sma_120":39167.92},{"date":"2026-02-25","open":78800,"high":81500,"low":76000,"close":80800,"volume":249852,"rsi_14":41.26,"sma_20":82855.0,"sma_60":53130.0,"sma_120":39599.58},{"date":"2026-02-26","open":80000,"high":80200,"low":76600,"close":77100,"volume":178543,"rsi_14":40.03,"sma_20":82735.0,"sma_60":54863.33,"sma_120":40342.5},{"date":"2026-02-27","open":78600,"high":78700,"low":74300,"close":75000,"volume":204925,"rsi_14":34.77,"sma_20":82720.0,"sma_60":54906.67,"sma_120":40364.17},{"date":"2026-03-03","open":75400,"high":82300,"low":74000,"close":76800,"volume":424737,"rsi_14":48.85,"sma_20":82940.0,"sma_60":55789.17,"sma_120":40753.33},{"date":"2026-03-04","open":70900,"high":73000,"low":64300,"close":64800,"volume":371860,"rsi_14":26.45,"sma_20":82560.0,"sma_60":56491.67,"sma_120":41046.25},{"date":"2026-03-05","open":71700,"high":79000,"low":71000,"close":76900,"volume":225251,"rsi_14":39.04,"sma_20":82535.0,"sma_60":57396.67,"sma_120":41447.5},{"date":"2026-03-06","open":74800,"high":80400,"low":74500,"close":79000,"volume":228526,"rsi_14":41.88,"sma_20":81960.0,"sma_60":58314.17,"sma_120":41864.17},{"date":"2026-03-09","open":75000,"high":80000,"low":72700,"close":79800,"volume":183962,"rsi_14":39.45,"sma_20":81525.0,"sma_60":59259.17,"sma_120":42276.67},{"date":"2026-03-10","open":83500,"high":96400,"low":81500,"close":95000,"volume":896325,"rsi_14":56.25,"sma_20":81675.0,"sma_60":60442.5,"sma_120":42818.33},{"date":"2026-03-11","open":93500,"high":114700,"low":92800,"close":108800,"volume":1423848,"rsi_14":64.67,"sma_20":83225.0,"sma_60":61860.0,"sma_120":43474.58},{"date":"2026-03-12","open":104700,"high":107800,"low":102200,"close":106900,"volume":287617,"rsi_14":67.06,"sma_20":84235.0,"sma_60":63260.83,"sma_120":44110.83},{"date":"2026-03-13","open":103200,"high":113000,"low":102200,"close":104900,"volume":300778,"rsi_14":64.46,"sma_20":85020.0,"sma_60":64636.67,"sma_120":44734.17},{"date":"2026-03-16","open":110000,"high":111500,"low":102700,"close":103200,"volume":275440,"rsi_14":65.24,"sma_20":85765.0,"sma_60":66810.83,"sma_120":45723.33},{"date":"2026-03-17","open":107200,"high":116600,"low":102300,"close":102900,"volume":310956,"rsi_14":67.31,"sma_20":86340.0,"sma_60":67319.17,"sma_120":45977.5},{"date":"2026-03-18","open":107700,"high":108000,"low":95100,"close":96600,"volume":440109,"rsi_14":60.42,"sma_20":86830.0,"sma_60":68560.83,"sma_120":46560.42},{"date":"2026-03-19","open":94300,"high":95600,"low":90300,"close":92200,"volume":235578,"rsi_14":59.87,"sma_20":87150.0,"sma_60":69728.33,"sma_120":47110.0},{"date":"2026-03-20","open":92600,"high":93300,"low":89900,"close":92300,"volume":164546,"rsi_14":61.61,"sma_20":87710.0,"sma_60":70895.83,"sma_120":47661.25},{"date":"2026-03-23","open":86100,"high":92000,"low":84100,"close":87400,"volume":178150,"rsi_14":56.83,"sma_20":87930.0,"sma_60":71969.17,"sma_120":48172.5},{"date":"2026-03-24","open":91400,"high":109600,"low":89400,"close":104300,"volume":1012446,"rsi_14":73.94,"sma_20":89125.0,"sma_60":73274.17,"sma_120":48824.58},{"date":"2026-03-25","open":102700,"high":113400,"low":97100,"close":112100,"volume":746789,"rsi_14":72.51,"sma_20":90840.0,"sma_60":74710.83,"sma_120":49539.58},{"date":"2026-03-26","open":110500,"high":111700,"low":99200,"close":102000,"volume":585335,"rsi_14":63.34,"sma_20":91900.0,"sma_60":75967.5,"sma_120":50169.58},{"date":"2026-03-27","open":97700,"high":100700,"low":94000,"close":95200,"volume":285090,"rsi_14":58.35,"sma_20":92805.0,"sma_60":77090.83,"sma_120":50741.67},{"date":"2026-03-30","open":89700,"high":91000,"low":86000,"close":87700,"volume":230582,"rsi_14":45.68,"sma_20":93440.0,"sma_60":78005.83,"sma_120":51255.0},{"date":"2026-03-31","open":84200,"high":85200,"low":72000,"close":73500,"volume":531606,"rsi_14":29.21,"sma_20":93275.0,"sma_60":78628.33,"sma_120":51649.58},{"date":"2026-04-01","open":81500,"high":92400,"low":79500,"close":91500,"volume":414761,"rsi_14":42.38,"sma_20":94610.0,"sma_60":79578.33,"sma_120":52196.25},{"date":"2026-04-02","open":92500,"high":93500,"low":83100,"close":88000,"volume":304452,"rsi_14":41.76,"sma_20":95165.0,"sma_60":80455.0,"sma_120":52716.25},{"date":"2026-04-03","open":92500,"high":93100,"low":84000,"close":87600,"volume":249725,"rsi_14":42.29,"sma_20":95595.0,"sma_60":81219.17,"sma_120":53225.42},{"date":"2026-04-06","open":87600,"high":87800,"low":78700,"close":81800,"volume":206983,"rsi_14":40.11,"sma_20":95695.0,"sma_60":81870.83,"sma_120":53692.08},{"date":"2026-04-07","open":84200,"high":84500,"low":76000,"close":78000,"volume":189553,"rsi_14":41.07,"sma_20":94845.0,"sma_60":82300.83,"sma_120":54134.17},{"date":"2026-04-08","open":83600,"high":86000,"low":80000,"close":86000,"volume":302542,"rsi_14":47.12,"sma_20":93705.0,"sma_60":82966.67,"sma_120":54644.17},{"date":"2026-04-09","open":84000,"high":84500,"low":80500,"close":81500,"volume":155585,"rsi_14":45.19,"sma_20":92435.0,"sma_60":83508.33,"sma_120":55117.08},{"date":"2026-04-10","open":84700,"high":86000,"low":80400,"close":82800,"volume":166909,"rsi_14":47.88,"sma_20":91330.0,"sma_60":84041.67,"sma_120":55601.67},{"date":"2026-04-13","open":80500,"high":85100,"low":80500,"close":83200,"volume":118403,"rsi_14":38.55,"sma_20":90330.0,"sma_60":84438.33,"sma_120":56083.33},{"date":"2026-04-14","open":85200,"high":97500,"low":84400,"close":91900,"volume":471908,"rsi_14":39.14,"sma_20":89780.0,"sma_60":84988.33,"sma_120":56636.67},{"date":"2026-04-15","open":94700,"high":94700,"low":89000,"close":89700,"volume":180694,"rsi_14":42.77,"sma_20":89435.0,"sma_60":85365.0,"sma_120":57177.08},{"date":"2026-04-16","open":92800,"high":92800,"low":88800,"close":90300,"volume":108436,"rsi_14":46.89,"sma_20":89340.0,"sma_60":85708.33,"sma_120":57723.33},{"date":"2026-04-17","open":94300,"high":102000,"low":93000,"close":99500,"volume":532677,"rsi_14":57.32,"sma_20":89700.0,"sma_60":86266.67,"sma_120":58342.5},{"date":"2026-04-20","open":98100,"high":98100,"low":93000,"close":93600,"volume":231974,"rsi_14":63.9,"sma_20":90010.0,"sma_60":86703.33,"sma_120":58905.0},{"date":"2026-04-21","open":94900,"high":94900,"low":89600,"close":90700,"volume":212473,"rsi_14":49.3,"sma_20":89330.0,"sma_60":87060.0,"sma_120":59441.67},{"date":"2026-04-22","open":90000,"high":92300,"low":88100,"close":90000,"volume":132986,"rsi_14":51.84,"sma_20":88225.0,"sma_60":87370.0,"sma_120":59977.5},{"date":"2026-04-23","open":90500,"high":91600,"low":87800,"close":87900,"volume":153467,"rsi_14":50.27,"sma_20":87520.0,"sma_60":87543.33,"sma_120":60477.92},{"date":"2026-04-24","open":87800,"high":88000,"low":83300,"close":85400,"volume":346850,"rsi_14":53.41,"sma_20":87030.0,"sma_60":87641.67,"sma_120":60973.75},{"date":"2026-04-27","open":86300,"high":88900,"low":84500,"close":87100,"volume":130551,"rsi_14":58.97,"sma_20":87000.0,"sma_60":87768.33,"sma_120":61493.75},{"date":"2026-04-28","open":88600,"high":92300,"low":85000,"close":91300,"volume":254199,"rsi_14":55.65,"sma_20":87890.0,"sma_60":88035.0,"sma_120":62047.92},{"date":"2026-04-29","open":89800,"high":91100,"low":89100,"close":89700,"volume":92859,"rsi_14":59.32,"sma_20":87800.0,"sma_60":88323.33,"sma_120":62987.5},{"date":"2026-04-30","open":91100,"high":92200,"low":87000,"close":89000,"volume":168623,"rsi_14":45.77,"sma_20":89445.0,"sma_60":88938.33,"sma_120":88832.5},{"date":"2026-05-04","open":90700,"high":91200,"low":86800,"close":89600,"volume":129160,"rsi_14":57.34,"sma_20":87950.0,"sma_60":88555.0,"sma_120":65294.58},{"date":"2026-05-06","open":88500,"high":92000,"low":85600,"close":87100,"volume":185658,"rsi_14":43.58,"sma_20":88215.0,"sma_60":88478.33,"sma_120":65829.17},{"date":"2026-05-07","open":87800,"high":89000,"low":82800,"close":83100,"volume":158524,"rsi_14":41.58,"sma_20":88470.0,"sma_60":88330.0,"sma_120":66325.42},{"date":"2026-05-08","open":84000,"high":91200,"low":81700,"close":89900,"volume":200257,"rsi_14":49.56,"sma_20":88665.0,"sma_60":88531.67,"sma_120":66881.25},{"date":"2026-05-11","open":93800,"high":107900,"low":93800,"close":106100,"volume":839659,"rsi_14":56.3,"sma_20":89895.0,"sma_60":88855.0,"sma_120":67556.67},{"date":"2026-05-12","open":104500,"high":113900,"low":95700,"close":98200,"volume":512846,"rsi_14":54.23,"sma_20":90665.0,"sma_60":89005.0,"sma_120":68165.0},{"date":"2026-05-13","open":97300,"high":97900,"low":87600,"close":96000,"volume":232434,"rsi_14":54.93,"sma_20":91305.0,"sma_60":89133.33,"sma_120":68762.92},{"date":"2026-05-14","open":96000,"high":99600,"low":91100,"close":95000,"volume":155518,"rsi_14":54.63,"sma_20":91460.0,"sma_60":89193.33,"sma_120":69355.83},{"date":"2026-05-15","open":94500,"high":105400,"low":93700,"close":97900,"volume":526685,"rsi_14":59.12,"sma_20":91870.0,"sma_60":89378.33,"sma_120":69979.58},{"date":"2026-05-18","open":111200,"high":127000,"low":102700,"close":125300,"volume":1331599,"rsi_14":75.03,"sma_20":93620.0,"sma_60":90036.67,"sma_120":70830.42},{"date":"2026-05-19","open":124700,"high":126300,"low":103600,"close":115400,"volume":683350,"rsi_14":66.1,"sma_20":94415.0,"sma_60":90608.33,"sma_120":71601.25},{"date":"2026-05-20","open":107500,"high":108900,"low":92900,"close":94200,"volume":424148,"rsi_14":51.38,"sma_20":94445.0,"sma_60":90795.0,"sma_120":72191.67},{"date":"2026-05-21","open":98700,"high":114800,"low":97700,"close":110900,"volume":431145,"rsi_14":58.83,"sma_20":95455.0,"sma_60":91303.33,"sma_120":72925.42},{"date":"2026-05-22","open":106800,"high":114200,"low":106400,"close":113000,"volume":228906,"rsi_14":59.88,"sma_20":96605.0,"sma_60":91890.0,"sma_120":73678.33},{"date":"2026-05-26","open":117700,"high":144000,"low":116400,"close":133000,"volume":807444,"rsi_14":65.41,"sma_20":98860.0,"sma_60":92760.0,"sma_120":74587.92},{"date":"2026-05-27","open":130500,"high":131700,"low":118600,"close":119700,"volume":390463,"rsi_14":60.75,"sma_20":100575.0,"sma_60":93470.0,"sma_120":75396.67},{"date":"2026-05-28","open":122000,"high":123500,"low":108800,"close":114300,"volume":239464,"rsi_14":60.2,"sma_20":101935.0,"sma_60":94125.0,"sma_120":76160.83},{"date":"2026-05-29","open":115900,"high":115900,"low":105300,"close":109800,"volume":189754,"rsi_14":56.6,"sma_20":102860.0,"sma_60":94675.0,"sma_120":76876.25},{"date":"2026-06-01","open":104300,"high":109800,"low":96200,"close":99300,"volume":368158,"rsi_14":47.66,"sma_20":103340.0,"sma_60":95250.0,"sma_120":77511.25},{"date":"2026-06-02","open":92100,"high":101200,"low":85100,"close":100600,"volume":403957,"rsi_14":50.87,"sma_20":103920.0,"sma_60":95645.0,"sma_120":78149.58},{"date":"2026-06-04","open":110000,"high":110400,"low":97100,"close":102600,"volume":267849,"rsi_14":52.39,"sma_20":104570.0,"sma_60":96038.33,"sma_120":78806.67},{"date":"2026-06-05","open":95100,"high":100900,"low":94000,"close":94300,"volume":202392,"rsi_14":49.76,"sma_20":104930.0,"sma_60":96280.0,"sma_120":79402.08},{"date":"2026-06-08","open":84000,"high":98400,"low":83900,"close":94900,"volume":223561,"rsi_14":48.95,"sma_20":105520.0,"sma_60":96278.33,"sma_120":80006.67},{"date":"2026-06-09","open":94900,"high":99900,"low":91000,"close":98400,"volume":203084,"rsi_14":38.73,"sma_20":105945.0,"sma_60":96105.0,"sma_120":80636.67},{"date":"2026-06-10","open":103000,"high":105000,"low":95100,"close":101400,"volume":243063,"rsi_14":43.77,"sma_20":105710.0,"sma_60":96013.33,"sma_120":81295.42},{"date":"2026-06-11","open":100200,"high":114500,"low":87100,"close":109900,"volume":996663,"rsi_14":57.87,"sma_20":106295.0,"sma_60":96096.67,"sma_120":82027.08},{"date":"2026-06-12","open":115200,"high":117500,"low":100900,"close":103400,"volume":541996,"rsi_14":45.81,"sma_20":106665.0,"sma_60":96100.0,"sma_120":82704.17},{"date":"2026-06-15","open":100800,"high":100900,"low":88700,"close":93000,"volume":406014,"rsi_14":39.78,"sma_20":106565.0,"sma_60":95935.0,"sma_120":83293.75},{"date":"2026-06-16","open":95100,"high":95200,"low":85600,"close":87800,"volume":280952,"rsi_14":22.77,"sma_20":106060.0,"sma_60":95788.33,"sma_120":83833.75},{"date":"2026-06-17","open":87000,"high":88000,"low":81200,"close":81700,"volume":217885,"rsi_14":35.62,"sma_20":95910.0,"sma_60":94505.0,"sma_120":87156.67},{"date":"2026-06-18","open":80200,"high":81400,"low":72900,"close":73900,"volume":317293,"rsi_14":24.17,"sma_20":101805.0,"sma_60":95306.67,"sma_120":84697.92},{"date":"2026-06-19","open":71800,"high":72600,"low":61300,"close":65800,"volume":594546,"rsi_14":23.11,"sma_20":100385.0,"sma_60":94946.67,"sma_120":85024.58},{"date":"2026-06-22","open":63100,"high":67300,"low":59700,"close":60400,"volume":246930,"rsi_14":24.64,"sma_20":97860.0,"sma_60":94215.0,"sma_120":85296.25},{"date":"2026-06-23","open":57600,"high":61200,"low":54700,"close":55000,"volume":383856,"rsi_14":21.78,"sma_20":94960.0,"sma_60":93263.33,"sma_120":85481.25},{"date":"2026-06-24","open":52700,"high":55600,"low":52200,"close":55200,"volume":204541,"rsi_14":20.0,"sma_20":91070.0,"sma_60":92483.33,"sma_120":85640.0},{"date":"2026-06-25","open":53500,"high":54900,"low":49800,"close":51200,"volume":271405,"rsi_14":21.15,"sma_20":87645.0,"sma_60":91750.0,"sma_120":85779.17},{"date":"2026-06-26","open":50800,"high":54300,"low":48650,"close":51300,"volume":294243,"rsi_14":20.62,"sma_20":84495.0,"sma_60":91143.33,"sma_120":85911.67},{"date":"2026-06-29","open":51100,"high":55400,"low":50500,"close":54900,"volume":161352,"rsi_14":20.73,"sma_20":81750.0,"sma_60":90833.33,"sma_120":86021.25},{"date":"2026-06-30","open":58500,"high":62100,"low":54100,"close":57900,"volume":332252,"rsi_14":20.73,"sma_20":79680.0,"sma_60":90273.33,"sma_120":86147.92},{"date":"2026-07-01","open":59800,"high":65800,"low":56500,"close":62900,"volume":325245,"rsi_14":16.81,"sma_20":77795.0,"sma_60":89855.0,"sma_120":86237.08},{"date":"2026-07-02","open":60300,"high":62500,"low":54300,"close":55100,"volume":253178,"rsi_14":16.5,"sma_20":75420.0,"sma_60":89313.33,"sma_120":86312.5},{"date":"2026-07-03","open":54000,"high":58400,"low":50400,"close":57400,"volume":262538,"rsi_14":22.19,"sma_20":73575.0,"sma_60":88906.67,"sma_120":86382.5},{"date":"2026-07-06","open":58300,"high":59000,"low":53000,"close":53700,"volume":128874,"rsi_14":22.72,"sma_20":71515.0,"sma_60":88501.67,"sma_120":86406.67},{"date":"2026-07-07","open":52400,"high":53000,"low":49500,"close":51400,"volume":145456,"rsi_14":24.19,"sma_20":69165.0,"sma_60":87925.0,"sma_120":86340.0},{"date":"2026-07-08","open":49250,"high":51900,"low":45500,"close":45950,"volume":160646,"rsi_14":25.2,"sma_20":66392.5,"sma_60":87332.5,"sma_120":86232.08},{"date":"2026-07-09","open":44250,"high":48050,"low":44250,"close":45300,"volume":135704,"rsi_14":29.04,"sma_20":63162.5,"sma_60":86707.5,"sma_120":86050.42},{"date":"2026-07-10","open":45100,"high":49000,"low":45100,"close":47400,"volume":79885,"rsi_14":35.75,"sma_20":60362.5,"sma_60":86110.83,"sma_120":85864.58},{"date":"2026-07-13","open":46800,"high":49550,"low":44750,"close":45050,"volume":117259,"rsi_14":38.31,"sma_20":57965.0,"sma_60":85330.0,"sma_120":85690.0},{"date":"2026-07-14","open":43600,"high":44750,"low":41150,"close":43500,"volume":81295,"rsi_14":36.67,"sma_20":55750.0,"sma_60":84560.0,"sma_120":85490.83},{"date":"2026-07-15","open":43900,"high":45000,"low":42800,"close":43400,"volume":107241,"rsi_14":40.25,"sma_20":53835.0,"sma_60":83778.33,"sma_120":85275.0},{"date":"2026-07-16","open":42500,"high":42700,"low":40300,"close":41600,"volume":80624,"rsi_14":38.37,"sma_20":52220.0,"sma_60":82813.33,"sma_120":85026.67},{"date":"2026-07-20","open":39650,"high":40350,"low":37950,"close":38850,"volume":69065,"rsi_14":30.35,"sma_20":50872.5,"sma_60":81900.83,"sma_120":84704.58},{"date":"2026-07-21","open":38300,"high":39950,"low":37200,"close":38700,"volume":62487,"rsi_14":24.74,"sma_20":49787.5,"sma_60":81034.17,"sma_120":84364.58},{"date":"2026-07-22","open":40500,"high":42700,"low":39200,"close":39200,"volume":93425,"rsi_14":14.63,"sma_20":48997.5,"sma_60":80187.5,"sma_120":84028.75},{"date":"2026-07-23","open":39900,"high":42450,"low":39700,"close":42450,"volume":58708,"rsi_14":28.15,"sma_20":48360.0,"sma_60":79430.0,"sma_120":83755.0},{"date":"2026-07-24","open":41600,"high":41650,"low":38700,"close":39050,"volume":62379,"rsi_14":19.47,"sma_20":47752.5,"sma_60":78657.5,"sma_120":83477.08},{"date":"2026-07-27","open":41100,"high":42650,"low":39400,"close":40100,"volume":83995,"rsi_14":25.18,"sma_20":47192.5,"sma_60":77874.17,"sma_120":83166.25},{"date":"2026-07-28","open":38150,"high":38500,"low":35100,"close":35750,"volume":79095,"rsi_14":23.43,"sma_20":46235.0,"sma_60":76948.33,"sma_120":82710.0},{"date":"2026-07-29","open":35900,"high":36950,"low":30000,"close":31800,"volume":176648,"rsi_14":24.69,"sma_20":44930.0,"sma_60":75983.33,"sma_120":82237.5},{"date":"2026-07-30","open":29000,"high":33350,"low":29000,"close":30650,"volume":81398,"rsi_14":24.25,"sma_20":43317.5,"sma_60":75010.83,"sma_120":81763.75},{"date":"2026-07-31","open":31550,"high":35950,"low":31550,"close":35000,"volume":79872,"rsi_14":29.8,"sma_20":42312.5,"sma_60":74100.83,"sma_120":81327.92},{"date":"2026-08-03","open":34700,"high":41350,"low":33450,"close":39100,"volume":185117,"rsi_14":40.83,"sma_20":41397.5,"sma_60":73300.83,"sma_120":80889.58},{"date":"2026-08-04","open":39100,"high":48500,"low":38800,"close":45500,"volume":524789,"rsi_14":52.68,"sma_20":40987.5,"sma_60":72674.17,"sma_120":80502.08},{"date":"2026-08-05","open":46600,"high":46600,"low":43100,"close":43300,"volume":203359,"rsi_14":49.87,"sma_20":40582.5,"sma_60":71897.5,"sma_120":80214.58},{"date":"2026-08-06","open":42900,"high":45650,"low":42050,"close":43850,"volume":136273,"rsi_14":52.95,"sma_20":40477.5,"sma_60":70860.0,"sma_120":79857.5},{"date":"2026-08-07","open":45150,"high":52000,"low":45150,"close":50200,"volume":448125,"rsi_14":63.59,"sma_20":40722.5,"sma_60":70060.0,"sma_120":79532.5},{"date":"2026-08-10","open":57100,"high":57900,"low":53800,"close":54900,"volume":266794,"rsi_14":67.49,"sma_20":41097.5,"sma_60":69375.0,"sma_120":79254.17},{"date":"2026-08-11","open":54100,"high":57400,"low":52400,"close":54300,"volume":225329,"rsi_14":66.27,"sma_20":41560.0,"sma_60":68696.67,"sma_120":78945.0},{"date":"2026-08-12","open":53000,"high":56300,"low":50300,"close":55200,"volume":189555,"rsi_14":64.47,"sma_20":42145.0,"sma_60":67985.0,"sma_120":78681.67},{"date":"2026-08-13","open":56200,"high":57600,"low":53100,"close":53500,"volume":146226,"rsi_14":67.06,"sma_20":42650.0,"sma_60":66788.33,"sma_120":78412.5},{"date":"2026-08-14","open":52400,"high":56600,"low":51000,"close":53800,"volume":158662,"rsi_14":66.47,"sma_20":43260.0,"sma_60":65761.67,"sma_120":78185.0},{"date":"2026-08-18","open":53000,"high":53200,"low":48500,"close":48850,"volume":152456,"rsi_14":65.52,"sma_20":43760.0,"sma_60":65005.83,"sma_120":77900.42},{"date":"2026-08-19","open":47000,"high":48600,"low":46650,"close":47250,"volume":107559,"rsi_14":69.39,"sma_20":44187.5,"sma_60":63945.0,"sma_120":77624.17},{"date":"2026-08-20","open":47500,"high":49150,"low":47450,"close":48100,"volume":64706,"rsi_14":72.06,"sma_20":44632.5,"sma_60":62863.33,"sma_120":77376.67},{"date":"2026-08-21","open":46700,"high":46700,"low":44500,"close":44750,"volume":100582,"rsi_14":62.65,"sma_20":44747.5,"sma_60":61392.5,"sma_120":77076.25},{"date":"2026-08-24","open":45100,"high":46350,"low":44450,"close":44900,"volume":78461,"rsi_14":58.38,"sma_20":45040.0,"sma_60":60145.83,"sma_120":76807.92},{"date":"2026-08-25","open":43050,"high":47150,"low":42200,"close":47100,"volume":53313,"rsi_14":52.63,"sma_20":45390.0,"sma_60":59025.83,"sma_120":76575.42},{"date":"2026-08-26","open":49500,"high":49900,"low":46800,"close":47150,"volume":92911,"rsi_14":56.81,"sma_20":45960.0,"sma_60":57981.67,"sma_120":76328.33},{"date":"2026-08-27","open":46700,"high":49000,"low":46600,"close":48850,"volume":58294,"rsi_14":58.5,"sma_20":46812.5,"sma_60":57140.83,"sma_120":76195.42},{"date":"2026-08-28","open":48050,"high":48450,"low":46300,"close":47000,"volume":56917,"rsi_14":43.57,"sma_20":47630.0,"sma_60":56247.5,"sma_120":75946.25},{"date":"2026-08-31","open":45900,"high":46800,"low":44000,"close":45900,"volume":53350,"rsi_14":28.87,"sma_20":48175.0,"sma_60":55302.5,"sma_120":75670.42},{"date":"2026-09-01","open":45850,"high":46650,"low":44700,"close":45200,"volume":39493,"rsi_14":28.74,"sma_20":48480.0,"sma_60":54484.17,"sma_120":75382.08},{"date":"2026-09-02","open":43600,"high":44650,"low":42450,"close":43300,"volume":39611,"rsi_14":23.44,"sma_20":48370.0,"sma_60":53624.17,"sma_120":74951.25},{"date":"2026-09-03","open":43500,"high":44200,"low":41300,"close":42050,"volume":54888,"rsi_14":23.92,"sma_20":48307.5,"sma_60":52685.0,"sma_120":74395.0},{"date":"2026-09-04","open":43200,"high":48450,"low":43100,"close":48450,"volume":197199,"rsi_14":40.46,"sma_20":48537.5,"sma_60":51802.5,"sma_120":73907.92},{"date":"2026-09-07","open":48800,"high":49600,"low":47000,"close":47200,"volume":61575,"rsi_14":46.61,"sma_20":48387.5,"sma_60":50757.5,"sma_120":73427.08},{"date":"2026-09-08","open":47300,"high":52000,"low":47000,"close":50000,"volume":146460,"rsi_14":55.38,"sma_20":48142.5,"sma_60":49867.5,"sma_120":72983.75},{"date":"2026-09-09","open":51100,"high":51800,"low":49500,"close":49950,"volume":65272,"rsi_14":53.74,"sma_20":47925.0,"sma_60":49150.0,"sma_120":72542.5},{"date":"2026-09-10","open":48950,"high":50800,"low":47500,"close":50300,"volume":69667,"rsi_14":62.76,"sma_20":47680.0,"sma_60":48525.0,"sma_120":72156.67},{"date":"2026-09-11","open":49150,"high":49550,"low":48150,"close":48200,"volume":76962,"rsi_14":56.96,"sma_20":47415.0,"sma_60":47966.67,"sma_120":71790.0},{"date":"2026-09-14","open":49750,"high":51900,"low":48400,"close":49500,"volume":146776,"rsi_14":55.26,"sma_20":47200.0,"sma_60":47560.0,"sma_120":71433.33},{"date":"2026-09-15","open":49450,"high":53300,"low":48000,"close":52700,"volume":136550,"rsi_14":60.69,"sma_20":47392.5,"sma_60":47341.67,"sma_120":71144.17},{"date":"2026-09-16","open":52600,"high":54400,"low":51300,"close":53900,"volume":114449,"rsi_14":59.92,"sma_20":47725.0,"sma_60":47233.33,"sma_120":70724.17},{"date":"2026-09-17","open":55300,"high":61900,"low":54700,"close":61700,"volume":643835,"rsi_14":73.41,"sma_20":48405.0,"sma_60":47345.0,"sma_120":70304.17},{"date":"2026-09-18","open":61000,"high":61300,"low":58800,"close":60400,"volume":185311,"rsi_14":72.94,"sma_20":49187.5,"sma_60":47431.67,"sma_120":69957.5},{"date":"2026-09-21","open":60200,"high":60500,"low":58100,"close":60200,"volume":115444,"rsi_14":74.12,"sma_20":49952.5,"sma_60":47581.67,"sma_120":69665.83},{"date":"2026-09-22","open":59500,"high":60500,"low":57100,"close":58300,"volume":194005,"rsi_14":74.12,"sma_20":50512.5,"sma_60":47698.33,"sma_120":69420.83},{"date":"2026-09-23","open":58900,"high":64200,"low":57800,"close":64100,"volume":307985,"rsi_14":80.93,"sma_20":51360.0,"sma_60":47851.67,"sma_120":69342.5},{"date":"2026-09-28","open":62100,"high":62500,"low":57600,"close":58100,"volume":178723,"rsi_14":63.69,"sma_20":51822.5,"sma_60":47855.0,"sma_120":69064.17},{"date":"2026-09-29","open":56100,"high":59500,"low":53300,"close":59000,"volume":246618,"rsi_14":66.91,"sma_20":52422.5,"sma_60":47790.0,"sma_120":68822.5},{"date":"2026-09-30","open":58600,"high":60700,"low":58000,"close":59400,"volume":84278,"rsi_14":64.46,"sma_20":53097.5,"sma_60":47861.67,"sma_120":68587.5},{"date":"2026-10-01","open":60000,"high":65000,"low":59400,"close":64900,"volume":185712,"rsi_14":69.7,"sma_20":54082.5,"sma_60":47986.67,"sma_120":68446.67},{"date":"2026-10-02","open":64000,"high":70200,"low":63500,"close":69700,"volume":272767,"rsi_14":72.88,"sma_20":55402.5,"sma_60":48253.33,"sma_120":68377.5},{"date":"2026-10-06","open":77800,"high":77800,"low":72200,"close":75900,"volume":279042,"rsi_14":79.78,"sma_20":57095.0,"sma_60":48661.67,"sma_120":68293.33},{"date":"2026-10-07","open":75000,"high":77000,"low":69900,"close":70000,"volume":219369,"rsi_14":70.06,"sma_20":58172.5,"sma_60":49062.5,"sma_120":68197.5},{"date":"2026-10-08","open":71800,"high":76800,"low":70200,"close":74300,"volume":207864,"rsi_14":70.69,"sma_20":59527.5,"sma_60":49545.83,"sma_120":68126.67},{"date":"2026-10-12","open":72200,"high":74000,"low":65000,"close":67900,"volume":132685,"rsi_14":62.2,"sma_20":60422.5,"sma_60":49887.5,"sma_120":67999.17},{"date":"2026-10-13","open":66000,"high":67000,"low":61100,"close":64800,"volume":217064,"rsi_14":52.94,"sma_20":61165.0,"sma_60":50216.67,"sma_120":67773.33},{"date":"2026-10-14","open":64300,"high":67800,"low":63800,"close":64200,"volume":74247,"rsi_14":53.65,"sma_20":61860.0,"sma_60":50561.67,"sma_120":67560.83},{"date":"2026-10-15","open":63200,"high":63200,"low":54100,"close":54600,"volume":222273,"rsi_14":45.44,"sma_20":62180.0,"sma_60":50748.33,"sma_120":67263.33},{"date":"2026-10-16","open":56300,"high":62500,"low":56300,"close":61800,"volume":127142,"rsi_14":52.62,"sma_20":62795.0,"sma_60":51085.0,"sma_120":66949.17},{"date":"2026-10-19","open":57900,"high":67900,"low":57900,"close":65400,"volume":232302,"rsi_14":51.01,"sma_20":63430.0,"sma_60":51527.5,"sma_120":66714.17},{"date":"2026-10-20","open":65800,"high":66500,"low":63500,"close":63500,"volume":117139,"rsi_14":54.47,"sma_20":63910.0,"sma_60":51940.83,"sma_120":66487.5},{"date":"2026-10-21","open":68300,"high":69900,"low":61500,"close":67400,"volume":252265,"rsi_14":56.62,"sma_20":64195.0,"sma_60":52410.83,"sma_120":66299.17},{"date":"2026-10-22","open":65500,"high":66000,"low":61000,"close":61500,"volume":179311,"rsi_14":51.52,"sma_20":64250.0,"sma_60":52728.33,"sma_120":66079.17},{"date":"2026-10-23","open":60298,"high":63703,"low":57894,"close":59800,"volume":138185}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-748.21,"pbr":5.35,"per":null,"roa":-3.06,"roe":-6.41,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":89252210736.0,"analysis":"ROE -6.4%로 적자 상태입니다. 시가총액 7716.88억. 매출 892.52억, 영업이익 73.71억.","eps_basis":"TTM","debt_ratio":1.0963850276294917,"market_cap":750357184200,"net_income":3449148875.0,"total_debt":153848303568.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.66,"total_assets":294171547402.0,"total_equity":140323243834.0,"profit_margin":3.86,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":7370622573.0,"operating_margin":8.26,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":59800.0,"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":"2024-06-28","close":20200.0},{"date":"2024-07-01","close":18850.0},{"date":"2024-07-02","close":16090.0},{"date":"2024-07-03","close":15000.0},{"date":"2024-07-04","close":14140.0},{"date":"2024-07-05","close":13330.0},{"date":"2024-07-08","close":12640.0},{"date":"2024-07-09","close":13030.0},{"date":"2024-07-10","close":12980.0},{"date":"2024-07-11","close":12990.0},{"date":"2024-07-12","close":12750.0},{"date":"2024-07-15","close":12200.0},{"date":"2024-07-16","close":11800.0},{"date":"2024-07-17","close":11210.0},{"date":"2024-07-18","close":11300.0},{"date":"2024-07-19","close":11980.0},{"date":"2024-07-22","close":11120.0},{"date":"2024-07-23","close":11010.0},{"date":"2024-07-24","close":11120.0},{"date":"2024-07-25","close":11140.0},{"date":"2024-07-26","close":11570.0},{"date":"2024-07-29","close":11320.0},{"date":"2024-07-30","close":11110.0},{"date":"2024-07-31","close":11100.0},{"date":"2024-08-01","close":11360.0},{"date":"2024-08-02","close":12250.0},{"date":"2024-08-05","close":13840.0},{"date":"2024-08-06","close":15210.0},{"date":"2024-08-07","close":15500.0},{"date":"2024-08-08","close":13950.0},{"date":"2024-08-09","close":13460.0},{"date":"2024-08-12","close":13980.0},{"date":"2024-08-13","close":13270.0},{"date":"2024-08-14","close":12680.0},{"date":"2024-08-16","close":11750.0},{"date":"2024-08-19","close":10980.0},{"date":"2024-08-20","close":11640.0},{"date":"2024-08-21","close":10910.0},{"date":"2024-08-22","close":12700.0},{"date":"2024-08-23","close":13280.0},{"date":"2024-08-26","close":13240.0},{"date":"2024-08-27","close":13240.0},{"date":"2024-08-28","close":13710.0},{"date":"2024-08-29","close":13090.0},{"date":"2024-08-30","close":14610.0},{"date":"2024-09-02","close":14280.0},{"date":"2024-09-03","close":14290.0},{"date":"2024-09-04","close":13950.0},{"date":"2024-09-05","close":13200.0},{"date":"2024-09-06","close":12500.0},{"date":"2024-09-09","close":12740.0},{"date":"2024-09-10","close":13160.0},{"date":"2024-09-11","close":13310.0},{"date":"2024-09-12","close":13200.0},{"date":"2024-09-13","close":13880.0},{"date":"2024-09-19","close":13960.0},{"date":"2024-09-20","close":14060.0},{"date":"2024-09-23","close":16490.0},{"date":"2024-09-24","close":15830.0},{"date":"2024-09-25","close":14830.0},{"date":"2024-09-26","close":15070.0},{"date":"2024-09-27","close":16020.0},{"date":"2024-09-30","close":15500.0},{"date":"2024-10-02","close":15000.0},{"date":"2024-10-04","close":15110.0},{"date":"2024-10-07","close":16460.0},{"date":"2024-10-08","close":16270.0},{"date":"2024-10-10","close":16810.0},{"date":"2024-10-11","close":16220.0},{"date":"2024-10-14","close":17750.0},{"date":"2024-10-15","close":17720.0},{"date":"2024-10-16","close":17130.0},{"date":"2024-10-17","close":16000.0},{"date":"2024-10-18","close":14870.0},{"date":"2024-10-21","close":15870.0},{"date":"2024-10-22","close":15040.0},{"date":"2024-10-23","close":14600.0},{"date":"2024-10-24","close":15010.0},{"date":"2024-10-25","close":16630.0},{"date":"2024-10-28","close":14790.0},{"date":"2024-10-29","close":14550.0},{"date":"2024-10-30","close":14640.0},{"date":"2024-10-31","close":15850.0},{"date":"2024-11-01","close":16220.0},{"date":"2024-11-04","close":16610.0},{"date":"2024-11-05","close":16760.0},{"date":"2024-11-06","close":20200.0},{"date":"2024-11-07","close":25550.0},{"date":"2024-11-08","close":26250.0},{"date":"2024-11-11","close":27700.0},{"date":"2024-11-12","close":28200.0},{"date":"2024-11-13","close":25550.0},{"date":"2024-11-14","close":26450.0},{"date":"2024-11-15","close":26600.0},{"date":"2024-11-18","close":27050.0},{"date":"2024-11-19","close":28950.0},{"date":"2024-11-20","close":23250.0},{"date":"2024-11-21","close":21850.0},{"date":"2024-11-22","close":21000.0},{"date":"2024-11-25","close":22600.0},{"date":"2024-11-26","close":20450.0},{"date":"2024-11-27","close":20750.0},{"date":"2024-11-28","close":19340.0},{"date":"2024-11-29","close":20500.0},{"date":"2024-12-02","close":21150.0},{"date":"2024-12-03","close":21750.0},{"date":"2024-12-04","close":19770.0},{"date":"2024-12-05","close":19490.0},{"date":"2024-12-06","close":19910.0},{"date":"2024-12-09","close":19850.0},{"date":"2024-12-10","close":21800.0},{"date":"2024-12-11","close":21800.0},{"date":"2024-12-12","close":26000.0},{"date":"2024-12-13","close":24450.0},{"date":"2024-12-16","close":25150.0},{"date":"2024-12-17","close":23300.0},{"date":"2024-12-18","close":23250.0},{"date":"2024-12-19","close":21000.0},{"date":"2024-12-20","close":21500.0},{"date":"2024-12-23","close":22050.0},{"date":"2024-12-24","close":21700.0},{"date":"2024-12-26","close":22800.0},{"date":"2024-12-27","close":23750.0},{"date":"2024-12-30","close":24500.0},{"date":"2025-01-02","close":27400.0},{"date":"2025-01-03","close":27350.0},{"date":"2025-01-06","close":27600.0},{"date":"2025-01-07","close":29200.0},{"date":"2025-01-08","close":25300.0},{"date":"2025-01-09","close":25850.0},{"date":"2025-01-10","close":25700.0},{"date":"2025-01-13","close":26400.0},{"date":"2025-01-14","close":25950.0},{"date":"2025-01-15","close":26200.0},{"date":"2025-01-16","close":26600.0},{"date":"2025-01-17","close":25600.0},{"date":"2025-01-20","close":23900.0},{"date":"2025-01-21","close":24250.0},{"date":"2025-01-22","close":26100.0},{"date":"2025-01-23","close":24850.0},{"date":"2025-01-24","close":25250.0},{"date":"2025-01-31","close":24450.0},{"date":"2025-02-03","close":21550.0},{"date":"2025-02-04","close":22150.0},{"date":"2025-02-05","close":22900.0},{"date":"2025-02-06","close":22500.0},{"date":"2025-02-07","close":23900.0},{"date":"2025-02-10","close":24750.0},{"date":"2025-02-11","close":24650.0},{"date":"2025-02-12","close":26250.0},{"date":"2025-02-13","close":26350.0},{"date":"2025-02-14","close":32750.0},{"date":"2025-02-17","close":32300.0},{"date":"2025-02-18","close":31650.0},{"date":"2025-02-19","close":29450.0},{"date":"2025-02-20","close":28650.0},{"date":"2025-02-21","close":28500.0},{"date":"2025-02-24","close":28700.0},{"date":"2025-02-25","close":28000.0},{"date":"2025-02-26","close":27400.0},{"date":"2025-02-27","close":26900.0},{"date":"2025-02-28","close":25600.0},{"date":"2025-03-04","close":25600.0},{"date":"2025-03-05","close":26700.0},{"date":"2025-03-06","close":26900.0},{"date":"2025-03-07","close":23800.0},{"date":"2025-03-10","close":22650.0},{"date":"2025-03-11","close":22600.0},{"date":"2025-03-12","close":22750.0},{"date":"2025-03-13","close":23800.0},{"date":"2025-03-14","close":24000.0},{"date":"2025-03-17","close":23500.0},{"date":"2025-03-18","close":23100.0},{"date":"2025-03-19","close":23000.0},{"date":"2025-03-20","close":22000.0},{"date":"2025-03-21","close":20850.0},{"date":"2025-03-24","close":20350.0},{"date":"2025-03-25","close":22000.0},{"date":"2025-03-26","close":22150.0},{"date":"2025-03-27","close":20600.0},{"date":"2025-03-28","close":19890.0},{"date":"2025-03-31","close":19460.0},{"date":"2025-04-01","close":19620.0},{"date":"2025-04-02","close":19230.0},{"date":"2025-04-03","close":18740.0},{"date":"2025-04-04","close":18600.0},{"date":"2025-04-07","close":16830.0},{"date":"2025-04-08","close":16960.0},{"date":"2025-04-09","close":16290.0},{"date":"2025-04-10","close":18240.0},{"date":"2025-04-11","close":18600.0},{"date":"2025-04-14","close":19050.0},{"date":"2025-04-15","close":20250.0},{"date":"2025-04-16","close":19560.0},{"date":"2025-04-17","close":19750.0},{"date":"2025-04-18","close":19680.0},{"date":"2025-04-21","close":19800.0},{"date":"2025-04-22","close":20550.0},{"date":"2025-04-23","close":21550.0},{"date":"2025-04-24","close":21700.0},{"date":"2025-04-25","close":21450.0},{"date":"2025-04-28","close":21200.0},{"date":"2025-04-29","close":21000.0},{"date":"2025-04-30","close":21000.0},{"date":"2025-05-02","close":20850.0},{"date":"2025-05-07","close":22550.0},{"date":"2025-05-08","close":22650.0},{"date":"2025-05-09","close":23800.0},{"date":"2025-05-12","close":23700.0},{"date":"2025-05-13","close":24550.0},{"date":"2025-05-14","close":26150.0},{"date":"2025-05-15","close":26000.0},{"date":"2025-05-16","close":25700.0},{"date":"2025-05-19","close":24750.0},{"date":"2025-05-20","close":24950.0},{"date":"2025-05-21","close":26150.0},{"date":"2025-05-22","close":25800.0},{"date":"2025-05-23","close":26050.0},{"date":"2025-05-26","close":25400.0},{"date":"2025-05-27","close":26400.0},{"date":"2025-05-28","close":26500.0},{"date":"2025-05-29","close":25600.0},{"date":"2025-05-30","close":25450.0},{"date":"2025-06-02","close":25100.0},{"date":"2025-06-04","close":25250.0},{"date":"2025-06-05","close":25600.0},{"date":"2025-06-09","close":23150.0},{"date":"2025-06-10","close":25350.0},{"date":"2025-06-11","close":24900.0},{"date":"2025-06-12","close":25700.0},{"date":"2025-06-13","close":25200.0},{"date":"2025-06-16","close":26900.0},{"date":"2025-06-17","close":26850.0},{"date":"2025-06-18","close":26050.0},{"date":"2025-06-19","close":26550.0},{"date":"2025-06-20","close":26350.0},{"date":"2025-06-23","close":27250.0},{"date":"2025-06-24","close":28050.0},{"date":"2025-06-25","close":28000.0},{"date":"2025-06-26","close":27050.0},{"date":"2025-06-27","close":29900.0},{"date":"2025-06-30","close":28850.0},{"date":"2025-07-01","close":29300.0},{"date":"2025-07-02","close":28550.0},{"date":"2025-07-03","close":27800.0},{"date":"2025-07-04","close":28050.0},{"date":"2025-07-07","close":28100.0},{"date":"2025-07-08","close":27600.0},{"date":"2025-07-09","close":28850.0},{"date":"2025-07-10","close":28450.0},{"date":"2025-07-11","close":28500.0},{"date":"2025-07-14","close":29150.0},{"date":"2025-07-15","close":31000.0},{"date":"2025-07-16","close":33250.0},{"date":"2025-07-17","close":33700.0},{"date":"2025-07-18","close":32300.0},{"date":"2025-07-21","close":31350.0},{"date":"2025-07-22","close":30000.0},{"date":"2025-07-23","close":29700.0},{"date":"2025-07-24","close":29700.0},{"date":"2025-07-25","close":29450.0},{"date":"2025-07-28","close":28000.0},{"date":"2025-07-29","close":27900.0},{"date":"2025-07-30","close":27400.0},{"date":"2025-07-31","close":27600.0},{"date":"2025-08-01","close":35850.0},{"date":"2025-08-04","close":31250.0},{"date":"2025-08-05","close":29450.0},{"date":"2025-08-06","close":29550.0},{"date":"2025-08-07","close":31000.0},{"date":"2025-08-08","close":30800.0},{"date":"2025-08-11","close":30400.0},{"date":"2025-08-12","close":29000.0},{"date":"2025-08-13","close":30050.0},{"date":"2025-08-14","close":30300.0},{"date":"2025-08-18","close":30100.0},{"date":"2025-08-19","close":29650.0},{"date":"2025-08-20","close":28750.0},{"date":"2025-08-21","close":29000.0},{"date":"2025-08-22","close":30300.0},{"date":"2025-08-25","close":30000.0},{"date":"2025-08-26","close":30050.0},{"date":"2025-08-27","close":30550.0},{"date":"2025-08-28","close":30100.0},{"date":"2025-08-29","close":29050.0},{"date":"2025-09-01","close":27850.0},{"date":"2025-09-02","close":26650.0},{"date":"2025-09-03","close":26250.0},{"date":"2025-09-04","close":26150.0},{"date":"2025-09-05","close":26050.0},{"date":"2025-09-08","close":26050.0},{"date":"2025-09-09","close":26300.0},{"date":"2025-09-10","close":26400.0},{"date":"2025-09-11","close":26550.0},{"date":"2025-09-12","close":26100.0},{"date":"2025-09-15","close":26150.0},{"date":"2025-09-16","close":25900.0},{"date":"2025-09-17","close":25600.0},{"date":"2025-09-18","close":26300.0},{"date":"2025-09-19","close":25800.0},{"date":"2025-09-22","close":24950.0},{"date":"2025-09-23","close":24800.0},{"date":"2025-09-24","close":24750.0},{"date":"2025-09-25","close":24650.0},{"date":"2025-09-26","close":25400.0},{"date":"2025-09-29","close":25500.0},{"date":"2025-09-30","close":24850.0},{"date":"2025-10-01","close":24750.0},{"date":"2025-10-02","close":25250.0},{"date":"2025-10-10","close":26100.0},{"date":"2025-10-13","close":26300.0},{"date":"2025-10-14","close":25700.0},{"date":"2025-10-15","close":27850.0},{"date":"2025-10-16","close":25900.0},{"date":"2025-10-17","close":24700.0},{"date":"2025-10-20","close":24800.0},{"date":"2025-10-21","close":24750.0},{"date":"2025-10-22","close":24600.0},{"date":"2025-10-23","close":23850.0},{"date":"2025-10-24","close":23900.0},{"date":"2025-10-27","close":24100.0},{"date":"2025-10-28","close":24000.0},{"date":"2025-10-29","close":22950.0},{"date":"2025-10-30","close":23550.0},{"date":"2025-10-31","close":23200.0},{"date":"2025-11-03","close":25050.0},{"date":"2025-11-04","close":25200.0},{"date":"2025-11-05","close":24250.0},{"date":"2025-11-06","close":23850.0},{"date":"2025-11-07","close":23050.0},{"date":"2025-11-10","close":23200.0},{"date":"2025-11-11","close":22900.0},{"date":"2025-11-12","close":23350.0},{"date":"2025-11-13","close":22850.0},{"date":"2025-11-14","close":22650.0},{"date":"2025-11-17","close":23850.0},{"date":"2025-11-18","close":22650.0},{"date":"2025-11-19","close":22600.0},{"date":"2025-11-20","close":23950.0},{"date":"2025-11-21","close":23100.0},{"date":"2025-11-24","close":24000.0},{"date":"2025-11-25","close":23750.0},{"date":"2025-11-26","close":22850.0},{"date":"2025-11-27","close":22350.0},{"date":"2025-11-28","close":22800.0},{"date":"2025-12-01","close":22350.0},{"date":"2025-12-02","close":22100.0},{"date":"2025-12-03","close":22150.0},{"date":"2025-12-04","close":22250.0},{"date":"2025-12-05","close":23000.0},{"date":"2025-12-08","close":26000.0},{"date":"2025-12-09","close":25900.0},{"date":"2025-12-10","close":26600.0},{"date":"2025-12-11","close":27800.0},{"date":"2025-12-12","close":32800.0},{"date":"2025-12-15","close":36150.0},{"date":"2025-12-16","close":34500.0},{"date":"2025-12-17","close":35400.0},{"date":"2025-12-18","close":41750.0},{"date":"2025-12-19","close":42700.0},{"date":"2025-12-22","close":52200.0},{"date":"2025-12-23","close":46050.0},{"date":"2025-12-24","close":49000.0},{"date":"2025-12-26","close":50800.0},{"date":"2025-12-29","close":59400.0},{"date":"2025-12-30","close":58900.0},{"date":"2026-01-02","close":67100.0},{"date":"2026-01-05","close":69700.0},{"date":"2026-01-06","close":66000.0},{"date":"2026-01-07","close":67400.0},{"date":"2026-01-08","close":69300.0},{"date":"2026-01-09","close":71400.0},{"date":"2026-01-12","close":77500.0},{"date":"2026-01-13","close":79500.0},{"date":"2026-01-14","close":79500.0},{"date":"2026-01-15","close":75300.0},{"date":"2026-01-16","close":72400.0},{"date":"2026-01-19","close":77400.0},{"date":"2026-01-20","close":90500.0},{"date":"2026-01-21","close":88500.0},{"date":"2026-01-22","close":83300.0},{"date":"2026-01-23","close":90100.0},{"date":"2026-01-26","close":87700.0},{"date":"2026-01-27","close":83500.0},{"date":"2026-01-28","close":84200.0},{"date":"2026-01-29","close":91700.0},{"date":"2026-01-30","close":87500.0},{"date":"2026-02-02","close":87300.0},{"date":"2026-02-03","close":91700.0},{"date":"2026-02-04","close":92000.0},{"date":"2026-02-05","close":77800.0},{"date":"2026-02-06","close":86700.0},{"date":"2026-02-09","close":89200.0},{"date":"2026-02-10","close":88300.0},{"date":"2026-02-11","close":91400.0},{"date":"2026-02-12","close":86800.0},{"date":"2026-02-13","close":85800.0},{"date":"2026-02-19","close":81100.0},{"date":"2026-02-20","close":83000.0},{"date":"2026-02-23","close":80400.0},{"date":"2026-02-24","close":77800.0},{"date":"2026-02-25","close":80800.0},{"date":"2026-02-26","close":77100.0},{"date":"2026-02-27","close":75000.0},{"date":"2026-03-03","close":76800.0},{"date":"2026-03-04","close":64800.0},{"date":"2026-03-05","close":76900.0},{"date":"2026-03-06","close":79000.0},{"date":"2026-03-09","close":79800.0},{"date":"2026-03-10","close":95000.0},{"date":"2026-03-11","close":108800.0},{"date":"2026-03-12","close":106900.0},{"date":"2026-03-13","close":104900.0},{"date":"2026-03-16","close":103200.0},{"date":"2026-03-17","close":102900.0},{"date":"2026-03-18","close":96600.0},{"date":"2026-03-19","close":92200.0},{"date":"2026-03-20","close":92300.0},{"date":"2026-03-23","close":87400.0},{"date":"2026-03-24","close":104300.0},{"date":"2026-03-25","close":112100.0},{"date":"2026-03-26","close":102000.0},{"date":"2026-03-27","close":95200.0},{"date":"2026-03-30","close":87700.0},{"date":"2026-03-31","close":73500.0},{"date":"2026-04-01","close":91500.0},{"date":"2026-04-02","close":88000.0},{"date":"2026-04-03","close":87600.0},{"date":"2026-04-06","close":81800.0},{"date":"2026-04-07","close":78000.0},{"date":"2026-04-08","close":86000.0},{"date":"2026-04-09","close":81500.0},{"date":"2026-04-10","close":82800.0},{"date":"2026-04-13","close":83200.0},{"date":"2026-04-14","close":91900.0},{"date":"2026-04-15","close":89700.0},{"date":"2026-04-16","close":90300.0},{"date":"2026-04-17","close":99500.0},{"date":"2026-04-20","close":93600.0},{"date":"2026-04-21","close":90700.0},{"date":"2026-04-22","close":90000.0},{"date":"2026-04-23","close":87900.0},{"date":"2026-04-24","close":85400.0},{"date":"2026-04-27","close":87100.0},{"date":"2026-04-28","close":91300.0},{"date":"2026-04-29","close":89700.0},{"date":"2026-04-30","close":89000.0},{"date":"2026-05-04","close":89600.0},{"date":"2026-05-06","close":87100.0},{"date":"2026-05-07","close":83100.0},{"date":"2026-05-08","close":89900.0},{"date":"2026-05-11","close":106100.0},{"date":"2026-05-12","close":98200.0},{"date":"2026-05-13","close":96000.0},{"date":"2026-05-14","close":95000.0},{"date":"2026-05-15","close":97900.0},{"date":"2026-05-18","close":125300.0},{"date":"2026-05-19","close":115400.0},{"date":"2026-05-20","close":94200.0},{"date":"2026-05-21","close":110900.0},{"date":"2026-05-22","close":113000.0},{"date":"2026-05-26","close":133000.0},{"date":"2026-05-27","close":119700.0},{"date":"2026-05-28","close":114300.0},{"date":"2026-05-29","close":109800.0},{"date":"2026-06-01","close":99300.0},{"date":"2026-06-02","close":100600.0},{"date":"2026-06-04","close":102600.0},{"date":"2026-06-05","close":94300.0},{"date":"2026-06-08","close":94900.0},{"date":"2026-06-09","close":98400.0},{"date":"2026-06-10","close":101400.0},{"date":"2026-06-11","close":109900.0},{"date":"2026-06-12","close":103400.0},{"date":"2026-06-15","close":93000.0},{"date":"2026-06-16","close":87800.0},{"date":"2026-06-17","close":81700.0},{"date":"2026-06-18","close":73900.0},{"date":"2026-06-19","close":65800.0},{"date":"2026-06-22","close":60400.0},{"date":"2026-06-23","close":55000.0},{"date":"2026-06-24","close":55200.0},{"date":"2026-06-25","close":51200.0},{"date":"2026-06-26","close":51300.0},{"date":"2026-06-29","close":54900.0},{"date":"2026-06-30","close":57900.0},{"date":"2026-07-01","close":62900.0},{"date":"2026-07-02","close":55100.0},{"date":"2026-07-03","close":57400.0},{"date":"2026-07-06","close":53700.0},{"date":"2026-07-07","close":51400.0},{"date":"2026-07-08","close":45950.0},{"date":"2026-07-09","close":45300.0},{"date":"2026-07-10","close":47400.0},{"date":"2026-07-13","close":45050.0},{"date":"2026-07-14","close":43500.0},{"date":"2026-07-15","close":43400.0},{"date":"2026-07-16","close":41600.0},{"date":"2026-07-20","close":38850.0},{"date":"2026-07-21","close":38700.0},{"date":"2026-07-22","close":39200.0},{"date":"2026-07-23","close":42450.0},{"date":"2026-07-24","close":39050.0},{"date":"2026-07-27","close":40100.0},{"date":"2026-07-28","close":35750.0},{"date":"2026-07-29","close":31800.0},{"date":"2026-07-30","close":30650.0},{"date":"2026-07-31","close":35000.0},{"date":"2026-08-03","close":39100.0},{"date":"2026-08-04","close":45500.0},{"date":"2026-08-05","close":43300.0},{"date":"2026-08-06","close":43850.0},{"date":"2026-08-07","close":50200.0},{"date":"2026-08-10","close":54900.0},{"date":"2026-08-11","close":54300.0},{"date":"2026-08-12","close":55200.0},{"date":"2026-08-13","close":53500.0},{"date":"2026-08-14","close":53800.0},{"date":"2026-08-18","close":48850.0},{"date":"2026-08-19","close":47250.0},{"date":"2026-08-20","close":48100.0},{"date":"2026-08-21","close":44750.0},{"date":"2026-08-24","close":44900.0},{"date":"2026-08-25","close":47100.0},{"date":"2026-08-26","close":47150.0},{"date":"2026-08-27","close":48850.0},{"date":"2026-08-28","close":47000.0},{"date":"2026-08-31","close":45900.0},{"date":"2026-09-01","close":45200.0},{"date":"2026-09-02","close":43300.0},{"date":"2026-09-03","close":42050.0},{"date":"2026-09-04","close":48450.0},{"date":"2026-09-07","close":47200.0},{"date":"2026-09-08","close":50000.0},{"date":"2026-09-09","close":49950.0},{"date":"2026-09-10","close":50300.0},{"date":"2026-09-11","close":48200.0},{"date":"2026-09-14","close":49500.0},{"date":"2026-09-15","close":52700.0},{"date":"2026-09-16","close":53900.0},{"date":"2026-09-17","close":61700.0},{"date":"2026-09-18","close":60400.0},{"date":"2026-09-21","close":60200.0},{"date":"2026-09-22","close":58300.0},{"date":"2026-09-23","close":64100.0},{"date":"2026-09-28","close":58100.0},{"date":"2026-09-29","close":59000.0},{"date":"2026-09-30","close":59400.0},{"date":"2026-10-01","close":64900.0},{"date":"2026-10-02","close":69700.0},{"date":"2026-10-06","close":75900.0},{"date":"2026-10-07","close":70000.0},{"date":"2026-10-08","close":74300.0},{"date":"2026-10-12","close":67900.0},{"date":"2026-10-13","close":64800.0},{"date":"2026-10-14","close":64200.0},{"date":"2026-10-15","close":54600.0},{"date":"2026-10-16","close":61800.0},{"date":"2026-10-19","close":65400.0},{"date":"2026-10-20","close":63500.0},{"date":"2026-10-21","close":67400.0},{"date":"2026-10-22","close":61500.0},{"date":"2026-10-23","close":61600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":289.0,"foreign_net":-27599.0,"institution_net":27310.0},{"date":"2026-10-21","retail_net":40313.0,"foreign_net":-65762.0,"institution_net":25449.0},{"date":"2026-10-20","retail_net":-8513.0,"foreign_net":-26672.0,"institution_net":35185.0},{"date":"2026-10-19","retail_net":-13987.0,"foreign_net":-21096.0,"institution_net":35083.0},{"date":"2026-10-16","retail_net":-21797.0,"foreign_net":-13414.0,"institution_net":35211.0},{"date":"2026-10-15","retail_net":-9454.0,"foreign_net":63388.0,"institution_net":-53934.0},{"date":"2026-10-14","retail_net":9056.0,"foreign_net":-1965.0,"institution_net":-7091.0},{"date":"2026-10-13","retail_net":10889.0,"foreign_net":67408.0,"institution_net":-78297.0},{"date":"2026-10-12","retail_net":-7474.0,"foreign_net":5140.0,"institution_net":2334.0},{"date":"2026-10-08","retail_net":-32341.0,"foreign_net":-16083.0,"institution_net":48424.0},{"date":"2026-10-07","retail_net":16531.0,"foreign_net":-13896.0,"institution_net":-2635.0},{"date":"2026-10-06","retail_net":-46837.0,"foreign_net":-24159.0,"institution_net":70996.0},{"date":"2026-10-02","retail_net":-66658.0,"foreign_net":-53263.0,"institution_net":119921.0},{"date":"2026-10-01","retail_net":-57740.0,"foreign_net":17474.0,"institution_net":40266.0},{"date":"2026-09-30","retail_net":-1137.0,"foreign_net":-8799.0,"institution_net":9936.0},{"date":"2026-09-29","retail_net":27176.0,"foreign_net":32106.0,"institution_net":-59282.0},{"date":"2026-09-28","retail_net":85173.0,"foreign_net":-42405.0,"institution_net":-42768.0},{"date":"2026-09-23","retail_net":-75555.0,"foreign_net":1526.0,"institution_net":74029.0},{"date":"2026-09-22","retail_net":31472.0,"foreign_net":-15550.0,"institution_net":-15922.0},{"date":"2026-09-21","retail_net":13432.0,"foreign_net":-28755.0,"institution_net":15323.0},{"date":"2026-09-18","retail_net":38239.0,"foreign_net":-53046.0,"institution_net":14807.0},{"date":"2026-09-17","retail_net":-33038.0,"foreign_net":-55235.0,"institution_net":88273.0},{"date":"2026-09-16","retail_net":7528.0,"foreign_net":-13644.0,"institution_net":6116.0},{"date":"2026-09-15","retail_net":-8356.0,"foreign_net":-3459.0,"institution_net":11815.0},{"date":"2026-09-14","retail_net":13303.0,"foreign_net":-14322.0,"institution_net":1019.0},{"date":"2026-09-11","retail_net":14221.0,"foreign_net":22835.0,"institution_net":-37056.0},{"date":"2026-09-10","retail_net":5732.0,"foreign_net":-13637.0,"institution_net":7905.0},{"date":"2026-09-09","retail_net":20955.0,"foreign_net":-19084.0,"institution_net":-1871.0},{"date":"2026-09-08","retail_net":3467.0,"foreign_net":-23682.0,"institution_net":20215.0},{"date":"2026-09-07","retail_net":5851.0,"foreign_net":-18391.0,"institution_net":12540.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":289.0,"foreign_net":-27599.0,"institution_net":27310.0},"d3":{"retail_net":32089.0,"foreign_net":-120033.0,"institution_net":87944.0},"d7":{"retail_net":-4093.0,"foreign_net":-93120.0,"institution_net":97213.0},"d14":{"retail_net":-187723.0,"foreign_net":-110499.0,"institution_net":298222.0},"d30":{"retail_net":-39260.0,"foreign_net":-364041.0,"institution_net":403301.0}},"analysis":"최근 5일 외국인 순매수 -15.45만, 기관 순매수 15.82만. 30일 누적: 외국인 -36.40만, 기관 40.33만.","foreign_flow":-154543.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":158238.0},"insider_trades":[],"price_analysis":{"current":59800.0,"low_30d":47000.0,"support":50080.0,"high_30d":77800.0,"change_1d":-2.8,"change_7d":-6.0,"change_30d":23.0,"resistance":74720.0,"position_in_range":42.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.13,"per":null,"quarter":"2025-Q1"},{"pbr":7.24,"per":null,"quarter":"2025-Q2"},{"pbr":5.36,"per":null,"quarter":"2025-Q3"},{"pbr":11.58,"per":56.08,"quarter":"2025-Q4"},{"pbr":13.62,"per":57.1,"quarter":"2026-Q1"},{"pbr":7.31,"per":201.0,"quarter":"2026-Q2"},{"pbr":5.35,"per":null,"quarter":"현재"}],"timeline":[{"close":19460.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":28850.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":24850.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":58900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":73500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":57900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.37,"pbr_5y_low":5.13,"per_5y_avg":104.73,"per_5y_low":56.08,"current_pbr":5.35,"current_per":null,"pbr_5y_high":13.62,"per_5y_high":201.0,"pbr_5y_median":7.28,"per_5y_median":57.1,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"OTHER INDUSTRIAL METALS & MINING"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +25.3%"},"momentum":{"grade":"C","reason":"RSI 52"},"valuation":{"grade":"C","reason":"적자 (EPS -748, PBR 5.50x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -6.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-3.06,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-6.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.1,"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":15.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.26,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.86,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.13,"per":null,"close":19460.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.24,"per":null,"close":28850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.36,"per":null,"close":24850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.58,"per":56.08,"close":58900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.62,"per":57.1,"close":73500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.31,"per":201.0,"close":57900.0,"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":"PBR","value":"5.5배"},{"label":"ROE","value":"-6.4%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-748.21,"pbr":null,"per":null,"roa":-0.030590884578998608,"roe":-0.06413027241335459,"revenue":29152193586.0,"market_cap":null,"net_income":-8998967853.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15657233362336112,"total_assets":294171547402.0,"total_equity":140323243834.0,"profit_margin":-0.3086892184100221,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2011205120.0,"operating_margin":0.06898983824551226},{"eps":286.0,"pbr":11.98,"per":85.57,"roa":0.018300577271359083,"roe":0.03570783003863046,"revenue":23267980182.0,"market_cap":1090900000000.0,"net_income":3413619641.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.27330267879974596,"total_assets":186530708315.0,"total_equity":95598630253.0,"profit_margin":0.14670889412398416,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4416755070.0,"operating_margin":0.18982116348099612},{"eps":816.27,"pbr":null,"per":null,"roa":0.05665810220540054,"roe":0.10894589024357015,"revenue":23427038386.0,"market_cap":null,"net_income":9817497673.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12386272759659105,"total_assets":173276147468.0,"total_equity":90113520125.0,"profit_margin":0.41906695636213825,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1238749289.0,"operating_margin":0.05287690524894844},{"eps":-66.0,"pbr":null,"per":null,"roa":-0.004648655682833005,"roe":-0.009532718399329662,"revenue":13404998582.0,"market_cap":null,"net_income":-783000586.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06167347955635912,"total_assets":168435917698.0,"total_equity":82138226810.0,"profit_margin":-0.05841109055031155,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-296086906.0,"operating_margin":-0.022087798382730183},{"eps":251.0,"pbr":null,"per":null,"roa":0.02309371831526923,"roe":0.042386654000073125,"revenue":16726700727.0,"market_cap":null,"net_income":2990518804.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3137660024925488,"total_assets":129494902604.0,"total_equity":70553311521.0,"profit_margin":0.1787871292019201,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3768816009.0,"operating_margin":0.22531735758961904},{"eps":49.0,"pbr":null,"per":null,"roa":0.004850412913163837,"roe":0.008734298206286562,"revenue":12972807048.0,"market_cap":null,"net_income":586315909.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.23447249124613667,"total_assets":120879586851.0,"total_equity":67127993017.0,"profit_margin":0.04519576270814816,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1125964339.0,"operating_margin":0.08679419456667155},{"eps":-734.02,"pbr":null,"per":null,"roa":-0.0738067796691432,"roe":-0.13353596618513083,"revenue":12287721072.0,"market_cap":null,"net_income":-8828287248.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.484462356861676,"total_assets":119613500109.0,"total_equity":66111681371.0,"profit_margin":-0.7184641640439736,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8375617077.0,"operating_margin":-0.6816249349999894},{"eps":16.0,"pbr":null,"per":null,"roa":0.0012225902548944987,"roe":0.002099994760615557,"revenue":9140246742.0,"market_cap":null,"net_income":155575508.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.256922827937373,"total_assets":127250734559.0,"total_equity":74083760073.0,"profit_margin":0.01702093087762291,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":959676777.0,"operating_margin":0.10499462477202347},{"eps":-11.52,"pbr":null,"per":null,"roa":-0.0010378381062104913,"roe":-0.0019552938249321325,"revenue":15543437668.0,"market_cap":null,"net_income":-144552088.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12184232892694996,"total_assets":139281923775.0,"total_equity":73928575929.0,"profit_margin":-0.009299878899864998,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-30766058.0,"operating_margin":-0.0019793599496551214}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1050.27,"per":56.08,"date":"2025-12","close":58900.0,"source":"reported"},{"eps":1050.27,"per":83.31,"date":"2026-01","close":87500.0,"source":"reported"},{"eps":1050.27,"per":71.41,"date":"2026-02","close":75000.0,"source":"reported"},{"eps":1287.27,"per":57.1,"date":"2026-03","close":73500.0,"source":"reported"},{"eps":1287.27,"per":69.14,"date":"2026-04","close":89000.0,"source":"reported"},{"eps":1287.27,"per":85.3,"date":"2026-05","close":109800.0,"source":"reported"},{"eps":288.06,"per":201.0,"date":"2026-06","close":57900.0,"source":"reported"},{"eps":288.06,"per":121.5,"date":"2026-07","close":35000.0,"source":"reported"},{"eps":288.06,"per":159.34,"date":"2026-08","close":45900.0,"source":"reported"},{"eps":288.06,"per":206.21,"date":"2026-09","close":59400.0,"source":"reported"},{"eps":288.06,"per":213.84,"date":"2026-10","close":61600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":120.38,"std":60.22,"count":11,"current":213.84,"lower_1sd":60.17,"upper_1sd":180.6},"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":"에이치브이엠","phase":"above-fold","symbol_resolved":true}