{"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":"2026-10-23T09:30:17.010453+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.3,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":154.5,"direction":"higher_better","percentile":94}],"summary":"매출 +15.3%","percentile":83},"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":59.9,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.9,"direction":"higher_better","percentile":71}],"summary":"RSI 60","percentile":67},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,404원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,404, PBR 2.96x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-5.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.22,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.33,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 1.3x","percentile":26}},"signals":[],"summary":"LG에너지솔루션(373220)은 Technology 섹터 KR 시장 종목입니다, 시가총액 89.62조. 현재가 383,000원, 전일 대비 -2.2%, 30일 +9.9%. ROE -1.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 7.83만, 기관 순매수 27.11만.","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 15% 성장"],"portfolio":null,"technical":{"macd":12986.688486587664,"grade":"B","trend":"상승","atr_14":24035.714285714286,"rsi_14":59.89010989010988,"sma_20":385300.0,"sma_60":362991.6666666667,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 59.9로 중립 구간입니다. MACD(12986.69)가 시그널선(12133.86)을 상회합니다(골든크로스). SMA20 385300, SMA60 362992 — 혼조세입니다. 볼린저밴드 335014~435586 (현재 위치 48%).","bb_lower":335014.4155845833,"bb_upper":435585.5844154167,"macd_signal":12133.857598017254},"change_pct":-2.43,"chart_data":[{"date":"2024-10-23","open":381500,"high":405500,"low":381500,"close":403000,"volume":332684,"rsi_14":47.0,"sma_20":402825.0,"sma_60":404366.67,"sma_120":366125.0},{"date":"2024-10-24","open":411000,"high":419000,"low":403000,"close":406500,"volume":405512,"rsi_14":52.94,"sma_20":399100.0,"sma_60":404466.67,"sma_120":366304.17},{"date":"2024-10-25","open":419000,"high":419000,"low":406500,"close":407000,"volume":242245,"rsi_14":52.48,"sma_20":398900.0,"sma_60":404416.67,"sma_120":366591.67},{"date":"2024-10-28","open":403000,"high":417500,"low":403000,"close":416500,"volume":360352,"rsi_14":68.57,"sma_20":399750.0,"sma_60":405083.33,"sma_120":366962.5},{"date":"2024-10-29","open":410000,"high":412500,"low":400500,"close":409000,"volume":281126,"rsi_14":69.9,"sma_20":400300.0,"sma_60":405400.0,"sma_120":367216.67},{"date":"2024-10-30","open":406500,"high":417500,"low":405000,"close":411500,"volume":174514,"rsi_14":70.75,"sma_20":401000.0,"sma_60":406466.67,"sma_120":367404.17},{"date":"2024-10-31","open":408000,"high":417000,"low":404500,"close":407500,"volume":266013,"rsi_14":76.53,"sma_20":402050.0,"sma_60":406750.0,"sma_120":367558.33},{"date":"2024-11-01","open":405000,"high":419000,"low":404500,"close":412500,"volume":254445,"rsi_14":64.62,"sma_20":403250.0,"sma_60":406725.0,"sma_120":367737.5},{"date":"2024-11-04","open":417000,"high":427000,"low":408000,"close":426000,"volume":418485,"rsi_14":72.94,"sma_20":408100.0,"sma_60":407583.33,"sma_120":368025.0},{"date":"2024-11-05","open":422000,"high":425500,"low":416500,"close":420000,"volume":177179,"rsi_14":63.54,"sma_20":411950.0,"sma_60":408533.33,"sma_120":368250.0},{"date":"2024-11-06","open":426500,"high":429000,"low":386000,"close":390500,"volume":689223,"rsi_14":30.88,"sma_20":411325.0,"sma_60":408483.33,"sma_120":368266.67},{"date":"2024-11-07","open":389000,"high":391000,"low":375000,"close":386000,"volume":456391,"rsi_14":32.31,"sma_20":409675.0,"sma_60":408250.0,"sma_120":368287.5},{"date":"2024-11-08","open":394500,"high":408500,"low":394000,"close":398500,"volume":379413,"rsi_14":41.33,"sma_20":408225.0,"sma_60":407825.0,"sma_120":368429.17},{"date":"2024-11-11","open":435000,"high":435500,"low":415000,"close":416000,"volume":969362,"rsi_14":54.8,"sma_20":407750.0,"sma_60":407666.67,"sma_120":368683.33},{"date":"2024-11-12","open":418000,"high":433500,"low":416000,"close":427000,"volume":642992,"rsi_14":57.67,"sma_20":409550.0,"sma_60":408116.67,"sma_120":369062.5},{"date":"2024-11-13","open":421500,"high":425000,"low":411500,"close":412000,"volume":349926,"rsi_14":42.71,"sma_20":409575.0,"sma_60":408075.0,"sma_120":369358.33},{"date":"2024-11-14","open":421500,"high":423000,"low":405000,"close":422000,"volume":461180,"rsi_14":51.0,"sma_20":411050.0,"sma_60":408283.33,"sma_120":369775.0},{"date":"2024-11-15","open":403000,"high":403500,"low":371000,"close":371000,"volume":1016392,"rsi_14":41.98,"sma_20":408975.0,"sma_60":407658.33,"sma_120":369829.17},{"date":"2024-11-18","open":375000,"high":385500,"low":375000,"close":383500,"volume":365846,"rsi_14":49.03,"sma_20":404775.0,"sma_60":406700.0,"sma_120":369991.67},{"date":"2024-11-19","open":384500,"high":395500,"low":380500,"close":393500,"volume":292704,"rsi_14":48.03,"sma_20":401325.0,"sma_60":405925.0,"sma_120":370254.17},{"date":"2024-11-20","open":393500,"high":402500,"low":390000,"close":400500,"volume":216309,"rsi_14":43.35,"sma_20":400500.0,"sma_60":404883.33,"sma_120":370625.0},{"date":"2024-11-21","open":399000,"high":406500,"low":394500,"close":400500,"volume":209853,"rsi_14":37.44,"sma_20":401725.0,"sma_60":403841.67,"sma_120":370925.0},{"date":"2024-11-22","open":403500,"high":409500,"low":402000,"close":405000,"volume":142194,"rsi_14":46.32,"sma_20":402775.0,"sma_60":403300.0,"sma_120":371300.0},{"date":"2024-11-25","open":410000,"high":425000,"low":408000,"close":419500,"volume":446632,"rsi_14":48.74,"sma_20":403450.0,"sma_60":403650.0,"sma_120":371945.83},{"date":"2024-11-26","open":417000,"high":422000,"low":405000,"close":406000,"volume":215592,"rsi_14":78.23,"sma_20":401350.0,"sma_60":403733.33,"sma_120":372595.83},{"date":"2024-11-27","open":408500,"high":414000,"low":399500,"close":400500,"volume":174304,"rsi_14":65.45,"sma_20":400775.0,"sma_60":403666.67,"sma_120":373175.0},{"date":"2024-11-28","open":400000,"high":405500,"low":399000,"close":402500,"volume":116484,"rsi_14":59.57,"sma_20":398250.0,"sma_60":403783.33,"sma_120":373762.5},{"date":"2024-11-29","open":400000,"high":402500,"low":380000,"close":381500,"volume":280997,"rsi_14":34.43,"sma_20":398775.0,"sma_60":403666.67,"sma_120":374137.5},{"date":"2024-12-02","open":387000,"high":397500,"low":385000,"close":391500,"volume":185989,"rsi_14":43.66,"sma_20":400100.0,"sma_60":403616.67,"sma_120":374470.83},{"date":"2024-12-03","open":393500,"high":401000,"low":385000,"close":397000,"volume":241946,"rsi_14":44.44,"sma_20":400450.0,"sma_60":404133.33,"sma_120":374787.5},{"date":"2024-12-04","open":391000,"high":395000,"low":384500,"close":389000,"volume":246025,"rsi_14":26.72,"sma_20":399875.0,"sma_60":403900.0,"sma_120":375087.5},{"date":"2024-12-05","open":389000,"high":395000,"low":382000,"close":382000,"volume":170616,"rsi_14":29.66,"sma_20":398375.0,"sma_60":403258.33,"sma_120":375300.0},{"date":"2024-12-06","open":383000,"high":397000,"low":383000,"close":390500,"volume":265117,"rsi_14":41.94,"sma_20":396725.0,"sma_60":402575.0,"sma_120":375625.0},{"date":"2024-12-09","open":385500,"high":397500,"low":379500,"close":387500,"volume":254353,"rsi_14":38.1,"sma_20":394400.0,"sma_60":401816.67,"sma_120":375829.17},{"date":"2024-12-10","open":392000,"high":396000,"low":384500,"close":385000,"volume":249658,"rsi_14":53.93,"sma_20":391750.0,"sma_60":400933.33,"sma_120":376129.17},{"date":"2024-12-11","open":388000,"high":391000,"low":376500,"close":378000,"volume":260700,"rsi_14":33.73,"sma_20":389575.0,"sma_60":399975.0,"sma_120":376475.0},{"date":"2024-12-12","open":383000,"high":404500,"low":374000,"close":404500,"volume":586555,"rsi_14":56.0,"sma_20":388550.0,"sma_60":399366.67,"sma_120":377087.5},{"date":"2024-12-13","open":396000,"high":400000,"low":389500,"close":400000,"volume":330114,"rsi_14":59.32,"sma_20":389575.0,"sma_60":399108.33,"sma_120":377562.5},{"date":"2024-12-16","open":399000,"high":402500,"low":394500,"close":398000,"volume":204346,"rsi_14":64.81,"sma_20":390825.0,"sma_60":398433.33,"sma_120":378045.83},{"date":"2024-12-17","open":398500,"high":405000,"low":378500,"close":382500,"volume":392455,"rsi_14":43.44,"sma_20":390425.0,"sma_60":397341.67,"sma_120":378458.33},{"date":"2024-12-18","open":384000,"high":386000,"low":380000,"close":381500,"volume":208785,"rsi_14":44.92,"sma_20":389325.0,"sma_60":396566.67,"sma_120":378879.17},{"date":"2024-12-19","open":373500,"high":380000,"low":368000,"close":372000,"volume":247458,"rsi_14":40.15,"sma_20":388450.0,"sma_60":396183.33,"sma_120":379220.83},{"date":"2024-12-20","open":375000,"high":377000,"low":356000,"close":357500,"volume":359300,"rsi_14":36.05,"sma_20":386300.0,"sma_60":395266.67,"sma_120":379441.67},{"date":"2024-12-23","open":359000,"high":361500,"low":345000,"close":359000,"volume":284110,"rsi_14":3.09,"sma_20":383225.0,"sma_60":393633.33,"sma_120":379700.0},{"date":"2024-12-24","open":361500,"high":362000,"low":350000,"close":350000,"volume":172107,"rsi_14":2.83,"sma_20":380050.0,"sma_60":391400.0,"sma_120":379895.83},{"date":"2024-12-26","open":351500,"high":352000,"low":343500,"close":344500,"volume":174814,"rsi_14":2.65,"sma_20":376625.0,"sma_60":388991.67,"sma_120":379875.0},{"date":"2024-12-27","open":341000,"high":350500,"low":340500,"close":348000,"volume":200696,"rsi_14":11.24,"sma_20":372125.0,"sma_60":386633.33,"sma_120":379912.5},{"date":"2024-12-30","open":345000,"high":358500,"low":345000,"close":348000,"volume":169683,"rsi_14":11.49,"sma_20":366700.0,"sma_60":385016.67,"sma_120":379829.17},{"date":"2025-01-02","open":348500,"high":352500,"low":342500,"close":346000,"volume":139219,"rsi_14":13.89,"sma_20":361500.0,"sma_60":384008.33,"sma_120":379720.83},{"date":"2025-01-03","open":343000,"high":360500,"low":343000,"close":356000,"volume":237676,"rsi_14":47.62,"sma_20":357575.0,"sma_60":382758.33,"sma_120":379708.33},{"date":"2025-01-06","open":358000,"high":365500,"low":353500,"close":361500,"volume":205797,"rsi_14":53.52,"sma_20":355250.0,"sma_60":381483.33,"sma_120":379733.33},{"date":"2025-01-07","open":363500,"high":372000,"low":361500,"close":365500,"volume":236305,"rsi_14":75.41,"sma_20":353925.0,"sma_60":380250.0,"sma_120":379754.17},{"date":"2025-01-08","open":364500,"high":376000,"low":364000,"close":373500,"volume":356433,"rsi_14":93.94,"sma_20":354400.0,"sma_60":379141.67,"sma_120":379850.0},{"date":"2025-01-09","open":371500,"high":373000,"low":348500,"close":358500,"volume":694920,"rsi_14":61.8,"sma_20":355175.0,"sma_60":377600.0,"sma_120":379712.5},{"date":"2025-01-10","open":356000,"high":357500,"low":348000,"close":348500,"volume":280639,"rsi_14":50.46,"sma_20":355075.0,"sma_60":375625.0,"sma_120":379508.33},{"date":"2025-01-13","open":346500,"high":350500,"low":345500,"close":347500,"volume":165688,"rsi_14":51.4,"sma_20":355150.0,"sma_60":373783.33,"sma_120":379416.67},{"date":"2025-01-14","open":350000,"high":360000,"low":350000,"close":358000,"volume":290092,"rsi_14":51.85,"sma_20":355800.0,"sma_60":372158.33,"sma_120":379512.5},{"date":"2025-01-15","open":359000,"high":361000,"low":351500,"close":351500,"volume":149879,"rsi_14":40.91,"sma_20":356475.0,"sma_60":370916.67,"sma_120":379637.5},{"date":"2025-01-16","open":358500,"high":361500,"low":352000,"close":352000,"volume":162319,"rsi_14":36.89,"sma_20":356950.0,"sma_60":369758.33,"sma_120":379779.17},{"date":"2025-01-17","open":352000,"high":355500,"low":350500,"close":350500,"volume":151960,"rsi_14":24.44,"sma_20":356975.0,"sma_60":368325.0,"sma_120":379820.83},{"date":"2025-01-20","open":352000,"high":372000,"low":351500,"close":370500,"volume":402884,"rsi_14":62.0,"sma_20":357150.0,"sma_60":367241.67,"sma_120":380170.83},{"date":"2025-01-21","open":365000,"high":370000,"low":349500,"close":354500,"volume":317052,"rsi_14":55.36,"sma_20":357050.0,"sma_60":366475.0,"sma_120":380408.33},{"date":"2025-01-22","open":356000,"high":363000,"low":355500,"close":360000,"volume":158528,"rsi_14":60.33,"sma_20":355825.0,"sma_60":365508.33,"sma_120":380729.17},{"date":"2025-01-23","open":356500,"high":359500,"low":353500,"close":353500,"volume":136125,"rsi_14":46.02,"sma_20":354900.0,"sma_60":364433.33,"sma_120":380904.17},{"date":"2025-01-24","open":355500,"high":357500,"low":348000,"close":353500,"volume":126762,"rsi_14":52.0,"sma_20":354900.0,"sma_60":363341.67,"sma_120":381141.67},{"date":"2025-01-31","open":353500,"high":356500,"low":346500,"close":352000,"volume":147908,"rsi_14":50.0,"sma_20":355375.0,"sma_60":362383.33,"sma_120":381329.17},{"date":"2025-02-03","open":345000,"high":345500,"low":335000,"close":336500,"volume":225738,"rsi_14":39.23,"sma_20":354525.0,"sma_60":360816.67,"sma_120":381358.33},{"date":"2025-02-04","open":340500,"high":343500,"low":332000,"close":333000,"volume":196605,"rsi_14":11.34,"sma_20":352525.0,"sma_60":358566.67,"sma_120":381433.33},{"date":"2025-02-05","open":336000,"high":347000,"low":335000,"close":345000,"volume":171086,"rsi_14":39.33,"sma_20":351250.0,"sma_60":356566.67,"sma_120":381529.17},{"date":"2025-02-06","open":344500,"high":350500,"low":338500,"close":342000,"volume":129145,"rsi_14":28.57,"sma_20":350475.0,"sma_60":355008.33,"sma_120":381579.17},{"date":"2025-02-07","open":341500,"high":345000,"low":336000,"close":336000,"volume":119390,"rsi_14":28.92,"sma_20":348325.0,"sma_60":353575.0,"sma_120":381695.83},{"date":"2025-02-10","open":333000,"high":349500,"low":329000,"close":346500,"volume":230067,"rsi_14":43.27,"sma_20":346200.0,"sma_60":352391.67,"sma_120":381775.0},{"date":"2025-02-11","open":348000,"high":350500,"low":342500,"close":343000,"volume":178558,"rsi_14":41.67,"sma_20":344950.0,"sma_60":351725.0,"sma_120":381929.17},{"date":"2025-02-12","open":343500,"high":347500,"low":338000,"close":338500,"volume":165759,"rsi_14":52.33,"sma_20":343350.0,"sma_60":351141.67,"sma_120":382075.0},{"date":"2025-02-13","open":341500,"high":366500,"low":341000,"close":358000,"volume":672554,"rsi_14":71.19,"sma_20":343050.0,"sma_60":351066.67,"sma_120":382375.0},{"date":"2025-02-14","open":355500,"high":359500,"low":352000,"close":353000,"volume":162202,"rsi_14":57.69,"sma_20":343150.0,"sma_60":351350.0,"sma_120":382579.17},{"date":"2025-02-17","open":354500,"high":362000,"low":352500,"close":353500,"volume":166506,"rsi_14":61.62,"sma_20":344850.0,"sma_60":351533.33,"sma_120":382779.17},{"date":"2025-02-18","open":355000,"high":355000,"low":347500,"close":350500,"volume":132978,"rsi_14":65.59,"sma_20":346600.0,"sma_60":351616.67,"sma_120":382891.67},{"date":"2025-02-19","open":353500,"high":370500,"low":353500,"close":366000,"volume":332886,"rsi_14":68.93,"sma_20":348700.0,"sma_60":352283.33,"sma_120":383137.5},{"date":"2025-02-20","open":367500,"high":378500,"low":365000,"close":376500,"volume":316958,"rsi_14":78.63,"sma_20":352150.0,"sma_60":352966.67,"sma_120":383529.17},{"date":"2025-02-21","open":378500,"high":379000,"low":373500,"close":378500,"volume":141193,"rsi_14":85.71,"sma_20":356400.0,"sma_60":353533.33,"sma_120":383933.33},{"date":"2025-02-24","open":377500,"high":386500,"low":375000,"close":385500,"volume":237103,"rsi_14":81.61,"sma_20":360300.0,"sma_60":354200.0,"sma_120":384229.17},{"date":"2025-02-25","open":386000,"high":386000,"low":372500,"close":373500,"volume":140338,"rsi_14":70.3,"sma_20":361825.0,"sma_60":354200.0,"sma_120":384316.67},{"date":"2025-02-26","open":369500,"high":376000,"low":368000,"close":374000,"volume":143098,"rsi_14":70.3,"sma_20":366900.0,"sma_60":354716.67,"sma_120":384441.67},{"date":"2025-02-27","open":374000,"high":375000,"low":366500,"close":370500,"volume":124821,"rsi_14":69.61,"sma_20":368150.0,"sma_60":355450.0,"sma_120":384379.17},{"date":"2025-02-28","open":366000,"high":368000,"low":351500,"close":352000,"volume":291801,"rsi_14":37.04,"sma_20":368050.0,"sma_60":355600.0,"sma_120":384175.0},{"date":"2025-03-04","open":351000,"high":351500,"low":332000,"close":332000,"volume":361892,"rsi_14":14.96,"sma_20":366975.0,"sma_60":355166.67,"sma_120":383870.83},{"date":"2025-03-05","open":336000,"high":339000,"low":327500,"close":334000,"volume":306239,"rsi_14":14.96,"sma_20":365075.0,"sma_60":354441.67,"sma_120":383395.83},{"date":"2025-03-06","open":337500,"high":343500,"low":331500,"close":334000,"volume":251173,"rsi_14":4.42,"sma_20":362650.0,"sma_60":353850.0,"sma_120":382945.83},{"date":"2025-03-07","open":331000,"high":341000,"low":328000,"close":339000,"volume":208637,"rsi_14":15.15,"sma_20":359175.0,"sma_60":353358.33,"sma_120":382337.5},{"date":"2025-03-10","open":339000,"high":352000,"low":336000,"close":349500,"volume":273181,"rsi_14":29.41,"sma_20":355850.0,"sma_60":352816.67,"sma_120":381825.0},{"date":"2025-03-11","open":338500,"high":344500,"low":336000,"close":341000,"volume":150783,"rsi_14":27.13,"sma_20":352175.0,"sma_60":352241.67,"sma_120":381337.5},{"date":"2025-03-12","open":344000,"high":349500,"low":341500,"close":348500,"volume":189492,"rsi_14":46.73,"sma_20":348700.0,"sma_60":351825.0,"sma_120":380825.0},{"date":"2025-03-13","open":352500,"high":354500,"low":338500,"close":340500,"volume":336473,"rsi_14":60.24,"sma_20":345775.0,"sma_60":351416.67,"sma_120":380370.83},{"date":"2025-03-14","open":339500,"high":340000,"low":325000,"close":326500,"volume":448904,"rsi_14":42.99,"sma_20":341900.0,"sma_60":350750.0,"sma_120":379762.5},{"date":"2025-03-17","open":328000,"high":330500,"low":325000,"close":325000,"volume":255211,"rsi_14":41.82,"sma_20":338350.0,"sma_60":349850.0,"sma_120":379308.33},{"date":"2025-03-18","open":326500,"high":332000,"low":325000,"close":325000,"volume":184156,"rsi_14":36.0,"sma_20":336650.0,"sma_60":349208.33,"sma_120":378691.67},{"date":"2025-03-19","open":326000,"high":333000,"low":325000,"close":330500,"volume":251845,"rsi_14":28.89,"sma_20":336125.0,"sma_60":348975.0,"sma_120":377995.83},{"date":"2025-03-20","open":334500,"high":337500,"low":330500,"close":334500,"volume":224094,"rsi_14":41.98,"sma_20":335975.0,"sma_60":348758.33,"sma_120":377454.17},{"date":"2025-03-21","open":334000,"high":335000,"low":324000,"close":329000,"volume":302913,"rsi_14":24.68,"sma_20":335500.0,"sma_60":348366.67,"sma_120":376933.33},{"date":"2025-03-24","open":331000,"high":335000,"low":328500,"close":331500,"volume":148739,"rsi_14":36.36,"sma_20":334100.0,"sma_60":348075.0,"sma_120":376416.67},{"date":"2025-03-25","open":336500,"high":342500,"low":334000,"close":335500,"volume":179131,"rsi_14":69.57,"sma_20":332925.0,"sma_60":347816.67,"sma_120":375904.17},{"date":"2025-03-26","open":338500,"high":365000,"low":337500,"close":360000,"volume":537163,"rsi_14":88.04,"sma_20":333800.0,"sma_60":348200.0,"sma_120":375462.5},{"date":"2025-03-27","open":354500,"high":365000,"low":353000,"close":356500,"volume":228114,"rsi_14":81.82,"sma_20":335400.0,"sma_60":348800.0,"sma_120":374987.5},{"date":"2025-03-28","open":360000,"high":363000,"low":354000,"close":356000,"volume":188128,"rsi_14":78.65,"sma_20":336875.0,"sma_60":348766.67,"sma_120":374508.33},{"date":"2025-03-31","open":346000,"high":348000,"low":328500,"close":334500,"volume":575113,"rsi_14":50.0,"sma_20":338825.0,"sma_60":348425.0,"sma_120":373841.67},{"date":"2025-04-01","open":337500,"high":337500,"low":325500,"close":328000,"volume":413352,"rsi_14":49.21,"sma_20":339450.0,"sma_60":347691.67,"sma_120":373120.83},{"date":"2025-04-02","open":330000,"high":331000,"low":324000,"close":329000,"volume":300758,"rsi_14":47.97,"sma_20":339525.0,"sma_60":346908.33,"sma_120":372458.33},{"date":"2025-04-03","open":320000,"high":323000,"low":310500,"close":315000,"volume":388422,"rsi_14":35.66,"sma_20":338475.0,"sma_60":345700.0,"sma_120":371720.83},{"date":"2025-04-04","open":311000,"high":331000,"low":310500,"close":329000,"volume":363443,"rsi_14":24.59,"sma_20":337500.0,"sma_60":344058.33,"sma_120":370962.5},{"date":"2025-04-07","open":318000,"high":331000,"low":316000,"close":323000,"volume":398358,"rsi_14":23.62,"sma_20":337075.0,"sma_60":342341.67,"sma_120":370016.67},{"date":"2025-04-08","open":331000,"high":333000,"low":315000,"close":318000,"volume":394764,"rsi_14":22.06,"sma_20":335775.0,"sma_60":340291.67,"sma_120":369108.33},{"date":"2025-04-09","open":317000,"high":325000,"low":314000,"close":314000,"volume":330125,"rsi_14":29.7,"sma_20":332600.0,"sma_60":338175.0,"sma_120":368300.0},{"date":"2025-04-10","open":335500,"high":349500,"low":326500,"close":349500,"volume":777090,"rsi_14":63.52,"sma_20":329950.0,"sma_60":336775.0,"sma_120":367829.17},{"date":"2025-04-11","open":337000,"high":341500,"low":329000,"close":335500,"volume":260102,"rsi_14":53.51,"sma_20":328575.0,"sma_60":335783.33,"sma_120":367262.5},{"date":"2025-04-14","open":337500,"high":344500,"low":336000,"close":343000,"volume":192936,"rsi_14":66.28,"sma_20":327975.0,"sma_60":335050.0,"sma_120":366750.0},{"date":"2025-04-15","open":342500,"high":348500,"low":340500,"close":345000,"volume":171756,"rsi_14":60.81,"sma_20":330100.0,"sma_60":335333.33,"sma_120":366316.67},{"date":"2025-04-16","open":350000,"high":353000,"low":341500,"close":343000,"volume":155592,"rsi_14":64.29,"sma_20":331500.0,"sma_60":335633.33,"sma_120":365937.5},{"date":"2025-04-17","open":341500,"high":346500,"low":334500,"close":342500,"volume":136846,"rsi_14":68.7,"sma_20":334250.0,"sma_60":335916.67,"sma_120":365545.83},{"date":"2025-04-18","open":344000,"high":345000,"low":337500,"close":338000,"volume":70190,"rsi_14":68.18,"sma_20":334700.0,"sma_60":335900.0,"sma_120":365183.33},{"date":"2025-04-21","open":337000,"high":340500,"low":332000,"close":332500,"volume":78331,"rsi_14":26.39,"sma_20":335625.0,"sma_60":335600.0,"sma_120":364595.83},{"date":"2025-04-22","open":332000,"high":337000,"low":329000,"close":332000,"volume":98130,"rsi_14":42.22,"sma_20":336800.0,"sma_60":335166.67,"sma_120":363975.0},{"date":"2025-04-23","open":339000,"high":349500,"low":338500,"close":349000,"volume":231174,"rsi_14":59.38,"sma_20":341000.0,"sma_60":335033.33,"sma_120":363491.67},{"date":"2025-04-24","open":349500,"high":350000,"low":339000,"close":341500,"volume":167826,"rsi_14":45.33,"sma_20":340200.0,"sma_60":335066.67,"sma_120":362866.67},{"date":"2025-04-25","open":347500,"high":347500,"low":340000,"close":343500,"volume":104822,"rsi_14":50.67,"sma_20":341000.0,"sma_60":335633.33,"sma_120":362320.83},{"date":"2025-04-28","open":349500,"high":349500,"low":343000,"close":346000,"volume":132948,"rsi_14":54.43,"sma_20":341300.0,"sma_60":336333.33,"sma_120":361775.0},{"date":"2025-04-29","open":346500,"high":350000,"low":343500,"close":350000,"volume":154760,"rsi_14":65.38,"sma_20":341800.0,"sma_60":337166.67,"sma_120":361295.83},{"date":"2025-04-30","open":347500,"high":348500,"low":323000,"close":324500,"volume":471209,"rsi_14":43.22,"sma_20":340875.0,"sma_60":337066.67,"sma_120":360562.5},{"date":"2025-05-02","open":325000,"high":327500,"low":320500,"close":320500,"volume":202479,"rsi_14":40.8,"sma_20":338850.0,"sma_60":336733.33,"sma_120":359683.33},{"date":"2025-05-07","open":322000,"high":324500,"low":319000,"close":322500,"volume":217160,"rsi_14":22.11,"sma_20":336975.0,"sma_60":336391.67,"sma_120":358870.83},{"date":"2025-05-08","open":322000,"high":329000,"low":319500,"close":327500,"volume":384939,"rsi_14":34.44,"sma_20":335950.0,"sma_60":336216.67,"sma_120":358345.83},{"date":"2025-05-09","open":327500,"high":327500,"low":317500,"close":318000,"volume":252119,"rsi_14":25.71,"sma_20":335000.0,"sma_60":335858.33,"sma_120":357779.17},{"date":"2025-05-12","open":320500,"high":322000,"low":318000,"close":321500,"volume":133817,"rsi_14":27.1,"sma_20":332925.0,"sma_60":334925.0,"sma_120":357137.5},{"date":"2025-05-13","open":323500,"high":323500,"low":310500,"close":312000,"volume":286158,"rsi_14":17.8,"sma_20":330075.0,"sma_60":333541.67,"sma_120":356270.83},{"date":"2025-05-14","open":313000,"high":315000,"low":306000,"close":313500,"volume":223695,"rsi_14":34.29,"sma_20":327100.0,"sma_60":332091.67,"sma_120":355325.0},{"date":"2025-05-15","open":313500,"high":321000,"low":306500,"close":307000,"volume":316371,"rsi_14":32.0,"sma_20":323650.0,"sma_60":330925.0,"sma_120":354450.0},{"date":"2025-05-16","open":305000,"high":307000,"low":290000,"close":290500,"volume":583328,"rsi_14":19.23,"sma_20":318725.0,"sma_60":329841.67,"sma_120":353354.17},{"date":"2025-05-19","open":291500,"high":297000,"low":290500,"close":291500,"volume":158255,"rsi_14":12.5,"sma_20":314100.0,"sma_60":328591.67,"sma_120":352691.67},{"date":"2025-05-20","open":292000,"high":293000,"low":278000,"close":279500,"volume":445299,"rsi_14":11.88,"sma_20":310400.0,"sma_60":327375.0,"sma_120":351825.0},{"date":"2025-05-21","open":278500,"high":285000,"low":277500,"close":277500,"volume":179424,"rsi_14":5.1,"sma_20":306100.0,"sma_60":325925.0,"sma_120":350858.33},{"date":"2025-05-22","open":277000,"high":284000,"low":268000,"close":274500,"volume":331567,"rsi_14":5.88,"sma_20":301200.0,"sma_60":324258.33,"sma_120":349808.33},{"date":"2025-05-23","open":276500,"high":277000,"low":266000,"close":268000,"volume":213740,"rsi_14":2.11,"sma_20":296050.0,"sma_60":322616.67,"sma_120":348704.17},{"date":"2025-05-26","open":268500,"high":280000,"low":268500,"close":278000,"volume":205921,"rsi_14":21.57,"sma_20":291375.0,"sma_60":321183.33,"sma_120":347645.83},{"date":"2025-05-27","open":275500,"high":276500,"low":268500,"close":272500,"volume":149335,"rsi_14":27.5,"sma_20":287225.0,"sma_60":319300.0,"sma_120":346420.83},{"date":"2025-05-28","open":276500,"high":290000,"low":272500,"close":289000,"volume":395192,"rsi_14":47.75,"sma_20":284025.0,"sma_60":317241.67,"sma_120":345445.83},{"date":"2025-05-29","open":289000,"high":291000,"low":283000,"close":288000,"volume":189663,"rsi_14":59.55,"sma_20":281850.0,"sma_60":315550.0,"sma_120":344508.33},{"date":"2025-05-30","open":286000,"high":290000,"low":283500,"close":286000,"volume":224384,"rsi_14":59.55,"sma_20":280675.0,"sma_60":313650.0,"sma_120":343537.5},{"date":"2025-06-02","open":290500,"high":291500,"low":281500,"close":284500,"volume":174819,"rsi_14":61.63,"sma_20":280100.0,"sma_60":311691.67,"sma_120":342729.17},{"date":"2025-06-04","open":288000,"high":293000,"low":286000,"close":288500,"volume":214348,"rsi_14":75.31,"sma_20":280200.0,"sma_60":309816.67,"sma_120":341870.83},{"date":"2025-06-05","open":287500,"high":295000,"low":284500,"close":291000,"volume":207656,"rsi_14":69.7,"sma_20":281325.0,"sma_60":308133.33,"sma_120":340987.5},{"date":"2025-06-09","open":291500,"high":291500,"low":280500,"close":285000,"volume":297462,"rsi_14":68.66,"sma_20":282525.0,"sma_60":306558.33,"sma_120":340120.83},{"date":"2025-06-10","open":286500,"high":292000,"low":285000,"close":288500,"volume":213404,"rsi_14":48.78,"sma_20":284075.0,"sma_60":305041.67,"sma_120":339341.67},{"date":"2025-06-11","open":291000,"high":296000,"low":289000,"close":292500,"volume":278005,"rsi_14":59.57,"sma_20":285825.0,"sma_60":303375.0,"sma_120":338525.0},{"date":"2025-06-12","open":292500,"high":304000,"low":291000,"close":304000,"volume":555229,"rsi_14":77.27,"sma_20":288125.0,"sma_60":301808.33,"sma_120":337829.17},{"date":"2025-06-13","open":300000,"high":300000,"low":290000,"close":296000,"volume":325863,"rsi_14":64.56,"sma_20":290050.0,"sma_60":300391.67,"sma_120":337087.5},{"date":"2025-06-16","open":292000,"high":293500,"low":288000,"close":293000,"volume":192457,"rsi_14":55.84,"sma_20":290650.0,"sma_60":298716.67,"sma_120":336379.17},{"date":"2025-06-17","open":298000,"high":301500,"low":292000,"close":294000,"volume":243494,"rsi_14":54.05,"sma_20":291300.0,"sma_60":296900.0,"sma_120":335458.33},{"date":"2025-06-18","open":291500,"high":296500,"low":290500,"close":292000,"volume":193404,"rsi_14":60.61,"sma_20":292075.0,"sma_60":295425.0,"sma_120":334558.33},{"date":"2025-06-19","open":293500,"high":294000,"low":289000,"close":291000,"volume":146199,"rsi_14":54.1,"sma_20":292575.0,"sma_60":294391.67,"sma_120":333666.67},{"date":"2025-06-20","open":291000,"high":306000,"low":289500,"close":305000,"volume":498474,"rsi_14":65.43,"sma_20":293400.0,"sma_60":293608.33,"sma_120":333020.83},{"date":"2025-06-23","open":298500,"high":300000,"low":291000,"close":294000,"volume":193331,"rsi_14":37.5,"sma_20":294550.0,"sma_60":292758.33,"sma_120":332291.67},{"date":"2025-06-24","open":299500,"high":306000,"low":298000,"close":300500,"volume":275626,"rsi_14":55.84,"sma_20":295600.0,"sma_60":291908.33,"sma_120":331695.83},{"date":"2025-06-25","open":301500,"high":301500,"low":295000,"close":298000,"volume":185031,"rsi_14":56.58,"sma_20":296475.0,"sma_60":291225.0,"sma_120":331200.0},{"date":"2025-06-26","open":299000,"high":300500,"low":294500,"close":297000,"volume":162439,"rsi_14":53.95,"sma_20":296400.0,"sma_60":290583.33,"sma_120":330683.33},{"date":"2025-06-27","open":297500,"high":297500,"low":287000,"close":288000,"volume":219699,"rsi_14":45.56,"sma_20":295650.0,"sma_60":289908.33,"sma_120":330166.67},{"date":"2025-06-30","open":290000,"high":297500,"low":290000,"close":297000,"volume":209821,"rsi_14":55.66,"sma_20":295450.0,"sma_60":289316.67,"sma_120":329770.83},{"date":"2025-07-01","open":296500,"high":300000,"low":292500,"close":297500,"volume":226370,"rsi_14":40.51,"sma_20":296000.0,"sma_60":289383.33,"sma_120":329350.0},{"date":"2025-07-02","open":295500,"high":303000,"low":291500,"close":302500,"volume":292735,"rsi_14":62.69,"sma_20":297050.0,"sma_60":289750.0,"sma_120":328970.83},{"date":"2025-07-03","open":304500,"high":325000,"low":303000,"close":318500,"volume":640510,"rsi_14":70.93,"sma_20":299800.0,"sma_60":291050.0,"sma_120":328741.67},{"date":"2025-07-04","open":313000,"high":314500,"low":307000,"close":310500,"volume":237717,"rsi_14":62.89,"sma_20":300350.0,"sma_60":292150.0,"sma_120":328362.5},{"date":"2025-07-07","open":327500,"high":331000,"low":306500,"close":315000,"volume":610772,"rsi_14":67.31,"sma_20":302450.0,"sma_60":293500.0,"sma_120":327975.0},{"date":"2025-07-08","open":314000,"high":318500,"low":305000,"close":307000,"volume":325080,"rsi_14":68.63,"sma_20":303100.0,"sma_60":294800.0,"sma_120":327487.5},{"date":"2025-07-09","open":310000,"high":316000,"low":302000,"close":305000,"volume":246419,"rsi_14":59.09,"sma_20":303800.0,"sma_60":295700.0,"sma_120":326916.67},{"date":"2025-07-10","open":309500,"high":318000,"low":307000,"close":318000,"volume":583717,"rsi_14":68.14,"sma_20":305900.0,"sma_60":297216.67,"sma_120":326579.17},{"date":"2025-07-11","open":316000,"high":326000,"low":315000,"close":321500,"volume":390914,"rsi_14":67.27,"sma_20":309250.0,"sma_60":298300.0,"sma_120":326354.17},{"date":"2025-07-14","open":321000,"high":321000,"low":313500,"close":315000,"volume":191507,"rsi_14":46.15,"sma_20":311050.0,"sma_60":299200.0,"sma_120":326083.33},{"date":"2025-07-15","open":317000,"high":319000,"low":314500,"close":316500,"volume":137843,"rsi_14":57.69,"sma_20":312950.0,"sma_60":300216.67,"sma_120":325737.5},{"date":"2025-07-16","open":315000,"high":315500,"low":310500,"close":311000,"volume":155707,"rsi_14":45.0,"sma_20":313800.0,"sma_60":301100.0,"sma_120":325400.0},{"date":"2025-07-17","open":314500,"high":318500,"low":310500,"close":317000,"volume":146499,"rsi_14":63.16,"sma_20":313650.0,"sma_60":302050.0,"sma_120":325108.33},{"date":"2025-07-18","open":317000,"high":323000,"low":317000,"close":322500,"volume":281309,"rsi_14":71.08,"sma_20":314850.0,"sma_60":303100.0,"sma_120":324875.0},{"date":"2025-07-21","open":324500,"high":333000,"low":320000,"close":331000,"volume":329882,"rsi_14":67.57,"sma_20":316450.0,"sma_60":304633.33,"sma_120":324545.83},{"date":"2025-07-22","open":333000,"high":341500,"low":330000,"close":333500,"volume":298394,"rsi_14":66.67,"sma_20":319100.0,"sma_60":306133.33,"sma_120":324370.83},{"date":"2025-07-23","open":337500,"high":339500,"low":330000,"close":336500,"volume":177219,"rsi_14":83.08,"sma_20":322250.0,"sma_60":307600.0,"sma_120":324175.0},{"date":"2025-07-24","open":340500,"high":370000,"low":340000,"close":368000,"volume":1038021,"rsi_14":91.2,"sma_20":327250.0,"sma_60":309733.33,"sma_120":324295.83},{"date":"2025-07-25","open":363500,"high":366500,"low":356500,"close":363500,"volume":379275,"rsi_14":92.68,"sma_20":331450.0,"sma_60":311983.33,"sma_120":324379.17},{"date":"2025-07-28","open":369500,"high":384000,"low":369500,"close":380500,"volume":716214,"rsi_14":93.79,"sma_20":338000.0,"sma_60":314900.0,"sma_120":324616.67},{"date":"2025-07-29","open":373000,"high":394500,"low":370000,"close":392000,"volume":623554,"rsi_14":94.27,"sma_20":345550.0,"sma_60":318166.67,"sma_120":325079.17},{"date":"2025-07-30","open":390500,"high":397000,"low":382500,"close":393000,"volume":676449,"rsi_14":93.66,"sma_20":353750.0,"sma_60":321533.33,"sma_120":325579.17},{"date":"2025-07-31","open":400500,"high":403000,"low":377000,"close":382500,"volume":694580,"rsi_14":81.01,"sma_20":360300.0,"sma_60":324583.33,"sma_120":325891.67},{"date":"2025-08-01","open":382500,"high":385000,"low":371500,"close":373000,"volume":339780,"rsi_14":71.35,"sma_20":365350.0,"sma_60":326850.0,"sma_120":326150.0},{"date":"2025-08-04","open":379000,"high":381000,"low":369000,"close":375500,"volume":299735,"rsi_14":56.64,"sma_20":369800.0,"sma_60":329566.67,"sma_120":326479.17},{"date":"2025-08-05","open":380500,"high":393500,"low":380000,"close":386500,"volume":457186,"rsi_14":68.25,"sma_20":375100.0,"sma_60":332433.33,"sma_120":326812.5},{"date":"2025-08-06","open":382500,"high":391000,"low":379500,"close":384000,"volume":308979,"rsi_14":53.61,"sma_20":379850.0,"sma_60":335300.0,"sma_120":327154.17},{"date":"2025-08-07","open":387000,"high":390000,"low":380500,"close":386500,"volume":208461,"rsi_14":43.04,"sma_20":381700.0,"sma_60":338283.33,"sma_120":327554.17},{"date":"2025-08-08","open":385000,"high":385500,"low":374000,"close":378500,"volume":268294,"rsi_14":34.41,"sma_20":383200.0,"sma_60":341300.0,"sma_120":327725.0},{"date":"2025-08-11","open":382500,"high":390000,"low":380000,"close":389000,"volume":317685,"rsi_14":56.99,"sma_20":384050.0,"sma_60":344366.67,"sma_120":328025.0},{"date":"2025-08-12","open":384500,"high":394500,"low":382500,"close":388500,"volume":199075,"rsi_14":70.67,"sma_20":383700.0,"sma_60":347400.0,"sma_120":328316.67},{"date":"2025-08-13","open":392500,"high":392500,"low":383000,"close":389500,"volume":161247,"rsi_14":69.44,"sma_20":383350.0,"sma_60":350300.0,"sma_120":328641.67},{"date":"2025-08-14","open":391000,"high":399500,"low":391000,"close":394000,"volume":316057,"rsi_14":62.71,"sma_20":384500.0,"sma_60":352816.67,"sma_120":328875.0},{"date":"2025-08-18","open":392000,"high":393000,"low":382500,"close":383000,"volume":187924,"rsi_14":48.68,"sma_20":385500.0,"sma_60":355233.33,"sma_120":328929.17},{"date":"2025-08-19","open":384000,"high":386500,"low":378000,"close":384000,"volume":108072,"rsi_14":46.58,"sma_20":386350.0,"sma_60":357533.33,"sma_120":328975.0},{"date":"2025-08-20","open":378500,"high":383500,"low":375000,"close":377500,"volume":149517,"rsi_14":48.57,"sma_20":385450.0,"sma_60":359883.33,"sma_120":328908.33},{"date":"2025-08-21","open":379000,"high":382000,"low":371000,"close":372500,"volume":166077,"rsi_14":22.03,"sma_20":384300.0,"sma_60":362133.33,"sma_120":328900.0},{"date":"2025-08-22","open":373000,"high":376000,"low":365000,"close":367500,"volume":168692,"rsi_14":19.12,"sma_20":382400.0,"sma_60":363783.33,"sma_120":328845.83},{"date":"2025-08-25","open":373000,"high":380000,"low":371000,"close":380000,"volume":131387,"rsi_14":39.56,"sma_20":382550.0,"sma_60":365733.33,"sma_120":328925.0},{"date":"2025-08-26","open":377500,"high":386000,"low":377500,"close":381000,"volume":167140,"rsi_14":34.52,"sma_20":381750.0,"sma_60":367933.33,"sma_120":329166.67},{"date":"2025-08-27","open":382500,"high":382500,"low":372000,"close":373500,"volume":146277,"rsi_14":37.66,"sma_20":380250.0,"sma_60":369833.33,"sma_120":329512.5},{"date":"2025-08-28","open":374500,"high":377000,"low":363000,"close":364000,"volume":166059,"rsi_14":28.72,"sma_20":377700.0,"sma_60":371600.0,"sma_120":329762.5},{"date":"2025-08-29","open":367000,"high":367000,"low":351500,"close":352000,"volume":285675,"rsi_14":25.71,"sma_20":373500.0,"sma_60":372766.67,"sma_120":329912.5},{"date":"2025-09-01","open":352000,"high":353500,"low":345000,"close":349000,"volume":122899,"rsi_14":26.73,"sma_20":370100.0,"sma_60":373650.0,"sma_120":329995.83},{"date":"2025-09-02","open":349500,"high":351500,"low":345000,"close":350000,"volume":144808,"rsi_14":31.18,"sma_20":366700.0,"sma_60":374283.33,"sma_120":330000.0},{"date":"2025-09-03","open":353500,"high":359500,"low":347000,"close":348500,"volume":222771,"rsi_14":5.63,"sma_20":363800.0,"sma_60":374783.33,"sma_120":330062.5},{"date":"2025-09-04","open":365500,"high":365500,"low":350000,"close":351000,"volume":381451,"rsi_14":9.46,"sma_20":361650.0,"sma_60":375266.67,"sma_120":330083.33},{"date":"2025-09-05","open":350500,"high":351000,"low":342000,"close":343000,"volume":199629,"rsi_14":9.33,"sma_20":360425.0,"sma_60":374850.0,"sma_120":330104.17},{"date":"2025-09-08","open":337000,"high":345500,"low":336500,"close":343500,"volume":185815,"rsi_14":14.04,"sma_20":357375.0,"sma_60":374100.0,"sma_120":330245.83},{"date":"2025-09-09","open":344500,"high":349000,"low":341500,"close":347000,"volume":169345,"rsi_14":37.5,"sma_20":353850.0,"sma_60":373208.33,"sma_120":330429.17},{"date":"2025-09-10","open":347500,"high":347500,"low":339500,"close":340500,"volume":246196,"rsi_14":31.91,"sma_20":350500.0,"sma_60":371791.67,"sma_120":330558.33},{"date":"2025-09-11","open":347500,"high":353000,"low":344000,"close":350000,"volume":381294,"rsi_14":50.0,"sma_20":348150.0,"sma_60":370216.67,"sma_120":330720.83},{"date":"2025-09-12","open":354500,"high":356500,"low":350500,"close":355500,"volume":292617,"rsi_14":59.72,"sma_20":347625.0,"sma_60":369050.0,"sma_120":330895.83},{"date":"2025-09-15","open":356000,"high":359000,"low":352500,"close":355500,"volume":211120,"rsi_14":56.72,"sma_20":348125.0,"sma_60":368308.33,"sma_120":331116.67},{"date":"2025-09-16","open":357000,"high":359000,"low":346500,"close":349500,"volume":293554,"rsi_14":60.32,"sma_20":348425.0,"sma_60":367583.33,"sma_120":331266.67},{"date":"2025-09-17","open":351000,"high":356000,"low":348000,"close":350000,"volume":184541,"rsi_14":60.32,"sma_20":348475.0,"sma_60":366541.67,"sma_120":331387.5},{"date":"2025-09-18","open":347534,"high":350500,"low":343085,"close":350500,"volume":173795,"rsi_14":61.54,"sma_20":348725.0,"sma_60":365441.67,"sma_120":331341.67},{"date":"2025-09-19","open":351500,"high":354500,"low":347500,"close":349500,"volume":185906,"rsi_14":64.52,"sma_20":349225.0,"sma_60":364333.33,"sma_120":331283.33},{"date":"2025-09-22","open":350000,"high":355000,"low":348000,"close":349000,"volume":137479,"rsi_14":47.73,"sma_20":349825.0,"sma_60":363225.0,"sma_120":331225.0},{"date":"2025-09-23","open":348500,"high":357000,"low":347000,"close":357000,"volume":177389,"rsi_14":53.06,"sma_20":350600.0,"sma_60":362200.0,"sma_120":331412.5},{"date":"2025-09-24","open":358500,"high":361500,"low":346500,"close":348000,"volume":185199,"rsi_14":38.81,"sma_20":351475.0,"sma_60":360991.67,"sma_120":331579.17},{"date":"2025-09-25","open":349500,"high":363000,"low":345500,"close":361500,"volume":297003,"rsi_14":64.63,"sma_20":352425.0,"sma_60":359850.0,"sma_120":331850.0},{"date":"2025-09-26","open":356000,"high":356000,"low":349000,"close":349000,"volume":122326,"rsi_14":49.06,"sma_20":352675.0,"sma_60":358633.33,"sma_120":332133.33},{"date":"2025-09-29","open":350500,"high":353500,"low":349000,"close":351500,"volume":134044,"rsi_14":47.06,"sma_20":352150.0,"sma_60":357358.33,"sma_120":332320.83},{"date":"2025-09-30","open":348500,"high":355000,"low":346500,"close":347500,"volume":138045,"rsi_14":48.0,"sma_20":351850.0,"sma_60":356225.0,"sma_120":332525.0},{"date":"2025-10-01","open":349000,"high":351000,"low":341000,"close":347500,"volume":141477,"rsi_14":48.48,"sma_20":351625.0,"sma_60":355116.67,"sma_120":332770.83},{"date":"2025-10-02","open":350000,"high":399000,"low":347500,"close":399000,"volume":644612,"rsi_14":72.58,"sma_20":355950.0,"sma_60":355500.0,"sma_120":333479.17},{"date":"2025-10-10","open":367500,"high":367500,"low":352500,"close":359500,"volume":541859,"rsi_14":54.66,"sma_20":356450.0,"sma_60":355366.67,"sma_120":333562.5},{"date":"2025-10-13","open":363500,"high":366500,"low":352500,"close":360000,"volume":378056,"rsi_14":49.32,"sma_20":357500.0,"sma_60":354900.0,"sma_120":333766.67},{"date":"2025-10-14","open":361000,"high":389500,"low":361000,"close":385000,"volume":859960,"rsi_14":64.63,"sma_20":360850.0,"sma_60":354700.0,"sma_120":334116.67},{"date":"2025-10-15","open":384000,"high":387500,"low":375000,"close":386500,"volume":320758,"rsi_14":64.34,"sma_20":364700.0,"sma_60":355133.33,"sma_120":334462.5},{"date":"2025-10-16","open":385500,"high":421000,"low":385500,"close":420500,"volume":874761,"rsi_14":74.01,"sma_20":370600.0,"sma_60":357016.67,"sma_120":335108.33},{"date":"2025-10-17","open":416000,"high":443000,"low":411500,"close":434000,"volume":946272,"rsi_14":76.13,"sma_20":379100.0,"sma_60":359750.0,"sma_120":335870.83},{"date":"2025-10-20","open":433000,"high":435000,"low":421000,"close":432500,"volume":382756,"rsi_14":64.5,"sma_20":387200.0,"sma_60":362533.33,"sma_120":336658.33},{"date":"2025-10-21","open":432500,"high":449500,"low":431000,"close":437000,"volume":462927,"rsi_14":98.14,"sma_20":396150.0,"sma_60":365433.33,"sma_120":337529.17},{"date":"2025-10-22","open":444000,"high":458500,"low":441000,"close":454500,"volume":608320,"rsi_14":98.46,"sma_20":406850.0,"sma_60":368966.67,"sma_120":338550.0},{"date":"2025-10-23","open":451000,"high":457000,"low":443000,"close":447500,"volume":300756,"rsi_14":89.31,"sma_20":411700.0,"sma_60":372183.33,"sma_120":339370.83},{"date":"2025-10-24","open":452000,"high":496000,"low":448500,"close":492000,"volume":976594,"rsi_14":93.06,"sma_20":424950.0,"sma_60":377150.0,"sma_120":340625.0},{"date":"2025-10-27","open":495000,"high":499500,"low":480000,"close":495000,"volume":599572,"rsi_14":90.71,"sma_20":438450.0,"sma_60":382200.0,"sma_120":341887.5},{"date":"2025-10-28","open":494500,"high":510000,"low":485500,"close":510000,"volume":560608,"rsi_14":90.86,"sma_20":450950.0,"sma_60":387633.33,"sma_120":343254.17},{"date":"2025-10-29","open":510000,"high":527000,"low":505000,"close":514000,"volume":439194,"rsi_14":92.67,"sma_20":463700.0,"sma_60":393416.67,"sma_120":344620.83},{"date":"2025-10-30","open":511000,"high":522000,"low":483000,"close":486500,"volume":728528,"rsi_14":70.89,"sma_20":470300.0,"sma_60":397966.67,"sma_120":345970.83},{"date":"2025-10-31","open":476500,"high":491500,"low":469500,"close":473000,"volume":499652,"rsi_14":58.08,"sma_20":474200.0,"sma_60":401883.33,"sma_120":347241.67},{"date":"2025-11-03","open":480000,"high":480500,"low":465500,"close":475500,"volume":337955,"rsi_14":62.73,"sma_20":478500.0,"sma_60":405883.33,"sma_120":348516.67},{"date":"2025-11-04","open":490000,"high":492000,"low":472000,"close":473000,"volume":397941,"rsi_14":36.03,"sma_20":482100.0,"sma_60":410000.0,"sma_120":349729.17},{"date":"2025-11-05","open":469000,"high":472000,"low":452000,"close":464000,"volume":443887,"rsi_14":29.05,"sma_20":483050.0,"sma_60":413800.0,"sma_120":350945.83},{"date":"2025-11-06","open":481500,"high":495000,"low":469500,"close":470000,"volume":600184,"rsi_14":19.23,"sma_20":485300.0,"sma_60":417650.0,"sma_120":352183.33},{"date":"2025-11-07","open":470000,"high":481000,"low":457000,"close":463500,"volume":279860,"rsi_14":12.59,"sma_20":482450.0,"sma_60":421450.0,"sma_120":353445.83},{"date":"2025-11-10","open":465500,"high":470000,"low":457500,"close":465500,"volume":244077,"rsi_14":25.0,"sma_20":479500.0,"sma_60":425333.33,"sma_120":354712.5},{"date":"2025-11-11","open":471500,"high":490000,"low":467500,"close":473000,"volume":396429,"rsi_14":50.0,"sma_20":475800.0,"sma_60":429200.0,"sma_120":356095.83},{"date":"2025-11-12","open":481500,"high":481500,"low":470500,"close":475500,"volume":258727,"rsi_14":50.0,"sma_20":471950.0,"sma_60":433450.0,"sma_120":357637.5},{"date":"2025-11-13","open":475000,"high":491500,"low":468000,"close":484500,"volume":617757,"rsi_14":63.53,"sma_20":471750.0,"sma_60":437550.0,"sma_120":359245.83},{"date":"2025-11-14","open":470000,"high":480500,"low":461000,"close":463000,"volume":282819,"rsi_14":49.09,"sma_20":470750.0,"sma_60":441350.0,"sma_120":360775.0},{"date":"2025-11-17","open":469000,"high":469000,"low":456000,"close":463000,"volume":157725,"rsi_14":42.86,"sma_20":469500.0,"sma_60":445066.67,"sma_120":362320.83},{"date":"2025-11-18","open":461000,"high":465500,"low":443000,"close":443000,"volume":291156,"rsi_14":33.6,"sma_20":466500.0,"sma_60":448250.0,"sma_120":363725.0},{"date":"2025-11-19","open":444000,"high":446000,"low":428500,"close":437500,"volume":249097,"rsi_14":28.79,"sma_20":463850.0,"sma_60":451250.0,"sma_120":365137.5},{"date":"2025-11-20","open":445500,"high":449500,"low":440500,"close":441000,"volume":156626,"rsi_14":24.19,"sma_20":460950.0,"sma_60":452650.0,"sma_120":366495.83},{"date":"2025-11-21","open":428000,"high":432000,"low":422500,"close":425500,"volume":242702,"rsi_14":16.67,"sma_20":457150.0,"sma_60":454850.0,"sma_120":367770.83},{"date":"2025-11-24","open":429500,"high":429500,"low":412000,"close":412000,"volume":438358,"rsi_14":4.4,"sma_20":451800.0,"sma_60":456583.33,"sma_120":368795.83},{"date":"2025-11-25","open":419500,"high":419500,"low":412000,"close":413500,"volume":240842,"rsi_14":8.4,"sma_20":445850.0,"sma_60":457533.33,"sma_120":369841.67},{"date":"2025-11-26","open":419000,"high":436000,"low":418500,"close":435500,"volume":415285,"rsi_14":33.13,"sma_20":441850.0,"sma_60":459166.67,"sma_120":371087.5},{"date":"2025-11-27","open":437000,"high":444500,"low":432500,"close":438000,"volume":363930,"rsi_14":46.09,"sma_20":437200.0,"sma_60":459750.0,"sma_120":372366.67},{"date":"2025-11-28","open":441500,"high":442500,"low":408000,"close":408000,"volume":712913,"rsi_14":33.33,"sma_20":434450.0,"sma_60":459316.67,"sma_120":373362.5},{"date":"2025-12-01","open":411500,"high":417500,"low":406000,"close":413000,"volume":286573,"rsi_14":30.26,"sma_20":448100.0,"sma_60":410383.33,"sma_120":374379.17},{"date":"2025-12-02","open":415000,"high":416000,"low":410000,"close":415000,"volume":200833,"rsi_14":30.03,"sma_20":445200.0,"sma_60":411466.67,"sma_120":375462.5},{"date":"2025-12-03","open":416000,"high":424500,"low":413500,"close":418000,"volume":231552,"rsi_14":27.15,"sma_20":442900.0,"sma_60":412625.0,"sma_120":376541.67},{"date":"2025-12-04","open":420500,"high":422500,"low":405500,"close":410000,"volume":381430,"rsi_14":29.92,"sma_20":439900.0,"sma_60":413608.33,"sma_120":377520.83},{"date":"2025-12-05","open":413500,"high":427000,"low":412500,"close":426000,"volume":438931,"rsi_14":37.5,"sma_20":438025.0,"sma_60":414991.67,"sma_120":378537.5},{"date":"2025-12-08","open":435500,"high":455000,"low":425000,"close":451500,"volume":593075,"rsi_14":52.77,"sma_20":437325.0,"sma_60":416791.67,"sma_120":379833.33},{"date":"2025-12-09","open":444000,"high":451000,"low":438500,"close":443500,"volume":232158,"rsi_14":51.92,"sma_20":435850.0,"sma_60":418400.0,"sma_120":381087.5},{"date":"2025-12-10","open":451000,"high":452500,"low":438500,"close":441500,"volume":204015,"rsi_14":50.16,"sma_20":434150.0,"sma_60":420083.33,"sma_120":382316.67},{"date":"2025-12-11","open":446000,"high":446000,"low":433000,"close":446000,"volume":715032,"rsi_14":57.14,"sma_20":432225.0,"sma_60":421683.33,"sma_120":383600.0},{"date":"2025-12-12","open":445000,"high":446500,"low":437500,"close":445500,"volume":215489,"rsi_14":62.84,"sma_20":431350.0,"sma_60":423183.33,"sma_120":384887.5},{"date":"2025-12-15","open":439000,"high":449000,"low":433500,"close":442500,"volume":192535,"rsi_14":60.98,"sma_20":430325.0,"sma_60":424633.33,"sma_120":386033.33},{"date":"2025-12-16","open":441000,"high":441500,"low":414000,"close":418000,"volume":397656,"rsi_14":43.49,"sma_20":429075.0,"sma_60":425775.0,"sma_120":387066.67},{"date":"2025-12-17","open":422500,"high":425500,"low":413000,"close":415500,"volume":265161,"rsi_14":41.64,"sma_20":427975.0,"sma_60":426866.67,"sma_120":388025.0},{"date":"2025-12-18","open":392000,"high":393500,"low":377000,"close":378500,"volume":720096,"rsi_14":39.58,"sma_20":424850.0,"sma_60":427266.67,"sma_120":388695.83},{"date":"2025-12-19","open":381000,"high":381000,"low":365500,"close":379000,"volume":641564,"rsi_14":37.59,"sma_20":422525.0,"sma_60":427758.33,"sma_120":389379.17},{"date":"2025-12-22","open":385000,"high":391500,"low":380000,"close":389500,"volume":297525,"rsi_14":41.24,"sma_20":421400.0,"sma_60":428433.33,"sma_120":390225.0},{"date":"2025-12-23","open":391000,"high":392000,"low":383500,"close":388000,"volume":184844,"rsi_14":39.58,"sma_20":420125.0,"sma_60":428950.0,"sma_120":390983.33},{"date":"2025-12-24","open":390500,"high":398500,"low":388000,"close":390500,"volume":173638,"rsi_14":42.96,"sma_20":417875.0,"sma_60":429658.33,"sma_120":391758.33},{"date":"2025-12-26","open":391500,"high":391500,"low":381000,"close":383500,"volume":206573,"rsi_14":33.59,"sma_20":415150.0,"sma_60":430025.0,"sma_120":392433.33},{"date":"2025-12-29","open":370000,"high":381500,"low":367000,"close":380000,"volume":348113,"rsi_14":16.74,"sma_20":413750.0,"sma_60":430541.67,"sma_120":392945.83},{"date":"2025-12-30","open":375000,"high":375000,"low":366000,"close":368500,"volume":344347,"rsi_14":16.22,"sma_20":411525.0,"sma_60":430825.0,"sma_120":393429.17},{"date":"2026-01-02","open":368500,"high":368500,"low":358500,"close":361000,"volume":329529,"rsi_14":15.45,"sma_20":408825.0,"sma_60":431050.0,"sma_120":393812.5},{"date":"2026-01-05","open":358500,"high":373500,"low":358500,"close":371500,"volume":355352,"rsi_14":19.59,"sma_20":406500.0,"sma_60":431450.0,"sma_120":394350.0},{"date":"2026-01-06","open":379000,"high":383000,"low":373500,"close":378000,"volume":316118,"rsi_14":23.74,"sma_20":404900.0,"sma_60":431100.0,"sma_120":394958.33},{"date":"2026-01-07","open":378500,"high":383500,"low":367500,"close":370500,"volume":275402,"rsi_14":22.93,"sma_20":402125.0,"sma_60":431283.33,"sma_120":395395.83},{"date":"2026-01-08","open":369000,"high":371000,"low":363500,"close":366000,"volume":413793,"rsi_14":26.99,"sma_20":397850.0,"sma_60":431383.33,"sma_120":395766.67},{"date":"2026-01-09","open":370000,"high":371000,"low":361000,"close":363000,"volume":344929,"rsi_14":26.87,"sma_20":393825.0,"sma_60":431016.67,"sma_120":396166.67},{"date":"2026-01-12","open":364500,"high":379500,"low":363000,"close":379000,"volume":429789,"rsi_14":50.27,"sma_20":390700.0,"sma_60":430891.67,"sma_120":396687.5},{"date":"2026-01-13","open":385500,"high":394500,"low":378000,"close":394000,"volume":473453,"rsi_14":57.01,"sma_20":388100.0,"sma_60":430450.0,"sma_120":397379.17},{"date":"2026-01-14","open":394000,"high":396000,"low":387000,"close":389500,"volume":270844,"rsi_14":50.0,"sma_20":385300.0,"sma_60":429708.33,"sma_120":397983.33},{"date":"2026-01-15","open":390000,"high":395500,"low":384500,"close":392000,"volume":284050,"rsi_14":51.96,"sma_20":382775.0,"sma_60":429033.33,"sma_120":398562.5},{"date":"2026-01-16","open":394000,"high":398000,"low":388000,"close":391000,"volume":289648,"rsi_14":25.49,"sma_20":428100.0,"sma_60":458191.67,"sma_120":374195.83},{"date":"2026-01-19","open":389500,"high":401000,"low":384000,"close":398500,"volume":408315,"rsi_14":57.43,"sma_20":380575.0,"sma_60":427333.33,"sma_120":399604.17},{"date":"2026-01-20","open":398000,"high":413500,"low":396500,"close":403000,"volume":455475,"rsi_14":61.27,"sma_20":381800.0,"sma_60":426591.67,"sma_120":400158.33},{"date":"2026-01-21","open":395500,"high":398000,"low":389000,"close":394500,"volume":280563,"rsi_14":63.13,"sma_20":382575.0,"sma_60":424966.67,"sma_120":400379.17},{"date":"2026-01-22","open":397500,"high":418000,"low":395500,"close":417000,"volume":680002,"rsi_14":74.56,"sma_20":383950.0,"sma_60":423666.67,"sma_120":400825.0},{"date":"2026-01-23","open":427500,"high":430500,"low":407000,"close":412000,"volume":486387,"rsi_14":68.66,"sma_20":385150.0,"sma_60":422033.33,"sma_120":401087.5},{"date":"2026-01-26","open":415000,"high":422000,"low":411000,"close":416000,"volume":323197,"rsi_14":67.92,"sma_20":386425.0,"sma_60":420400.0,"sma_120":401287.5},{"date":"2026-01-27","open":410000,"high":416500,"low":404500,"close":408500,"volume":330244,"rsi_14":67.92,"sma_20":387675.0,"sma_60":419100.0,"sma_120":401416.67},{"date":"2026-01-28","open":421500,"high":455000,"low":421500,"close":431000,"volume":1462794,"rsi_14":76.21,"sma_20":390225.0,"sma_60":418400.0,"sma_120":401820.83},{"date":"2026-01-29","open":435000,"high":435000,"low":411500,"close":416500,"volume":709422,"rsi_14":69.74,"sma_20":392625.0,"sma_60":417416.67,"sma_120":402183.33},{"date":"2026-01-30","open":417000,"high":419500,"low":398000,"close":398000,"volume":579004,"rsi_14":56.88,"sma_20":394475.0,"sma_60":416166.67,"sma_120":402370.83},{"date":"2026-02-02","open":392500,"high":400500,"low":379000,"close":380000,"volume":401037,"rsi_14":45.04,"sma_20":394900.0,"sma_60":414766.67,"sma_120":402316.67},{"date":"2026-02-03","open":391000,"high":391500,"low":381500,"close":391000,"volume":271188,"rsi_14":50.51,"sma_20":395550.0,"sma_60":413450.0,"sma_120":402375.0},{"date":"2026-02-04","open":398000,"high":405000,"low":394000,"close":402500,"volume":337066,"rsi_14":33.04,"sma_20":425075.0,"sma_60":457691.67,"sma_120":410112.5},{"date":"2026-02-05","open":399500,"high":408500,"low":392000,"close":395000,"volume":338536,"rsi_14":35.55,"sma_20":422675.0,"sma_60":456991.67,"sma_120":410487.5},{"date":"2026-02-06","open":383500,"high":386000,"low":377000,"close":385000,"volume":265446,"rsi_14":32.47,"sma_20":419775.0,"sma_60":456125.0,"sma_120":410779.17},{"date":"2026-02-09","open":398000,"high":401500,"low":388000,"close":394500,"volume":230057,"rsi_14":42.15,"sma_20":417625.0,"sma_60":455125.0,"sma_120":411162.5},{"date":"2026-02-10","open":397500,"high":399000,"low":386500,"close":390500,"volume":302157,"rsi_14":40.69,"sma_20":415275.0,"sma_60":454058.33,"sma_120":411512.5},{"date":"2026-02-11","open":393500,"high":397500,"low":388000,"close":392000,"volume":187479,"rsi_14":40.69,"sma_20":412825.0,"sma_60":453133.33,"sma_120":411854.17},{"date":"2026-02-12","open":400000,"high":411000,"low":393000,"close":410000,"volume":583824,"rsi_14":48.69,"sma_20":411275.0,"sma_60":452508.33,"sma_120":412345.83},{"date":"2026-02-13","open":404000,"high":404500,"low":394500,"close":395000,"volume":321449,"rsi_14":33.99,"sma_20":409750.0,"sma_60":450891.67,"sma_120":412779.17},{"date":"2026-02-19","open":399500,"high":403500,"low":395500,"close":403500,"volume":267049,"rsi_14":38.15,"sma_20":408650.0,"sma_60":449416.67,"sma_120":413283.33},{"date":"2026-02-20","open":403500,"high":406500,"low":400000,"close":401500,"volume":219069,"rsi_14":36.43,"sma_20":408125.0,"sma_60":447858.33,"sma_120":413766.67},{"date":"2026-02-23","open":403500,"high":405000,"low":395500,"close":396000,"volume":268719,"rsi_14":35.0,"sma_20":407325.0,"sma_60":446208.33,"sma_120":414204.17},{"date":"2026-02-24","open":407000,"high":416500,"low":403000,"close":412500,"volume":588995,"rsi_14":51.78,"sma_20":407275.0,"sma_60":444583.33,"sma_120":414750.0},{"date":"2026-02-25","open":417500,"high":429000,"low":409000,"close":426000,"volume":650523,"rsi_14":67.16,"sma_20":402250.0,"sma_60":402508.33,"sma_120":404312.5},{"date":"2026-02-26","open":431500,"high":440000,"low":419000,"close":427000,"volume":540625,"rsi_14":64.52,"sma_20":407475.0,"sma_60":441733.33,"sma_120":416129.17},{"date":"2026-02-27","open":420000,"high":434000,"low":415500,"close":427000,"volume":591387,"rsi_14":60.89,"sma_20":403725.0,"sma_60":402183.33,"sma_120":405283.33},{"date":"2026-03-03","open":414500,"high":418000,"low":389000,"close":393000,"volume":489727,"rsi_14":49.28,"sma_20":401825.0,"sma_60":401933.33,"sma_120":405625.0},{"date":"2026-03-04","open":380000,"high":390000,"low":346000,"close":347500,"volume":826847,"rsi_14":39.26,"sma_20":398375.0,"sma_60":400841.67,"sma_120":405612.5},{"date":"2026-03-05","open":376500,"high":382000,"low":366000,"close":371500,"volume":541523,"rsi_14":43.92,"sma_20":397050.0,"sma_60":400116.67,"sma_120":405791.67},{"date":"2026-03-06","open":372000,"high":382500,"low":365000,"close":377500,"volume":350799,"rsi_14":46.6,"sma_20":396925.0,"sma_60":399441.67,"sma_120":406033.33},{"date":"2026-03-09","open":360000,"high":364500,"low":350500,"close":359500,"volume":414051,"rsi_14":42.17,"sma_20":395350.0,"sma_60":398600.0,"sma_120":406104.17},{"date":"2026-03-10","open":375500,"high":376500,"low":360000,"close":367000,"volume":298332,"rsi_14":39.09,"sma_20":393575.0,"sma_60":397616.67,"sma_120":406304.17},{"date":"2026-03-11","open":375000,"high":380750,"low":367000,"close":369500,"volume":263280,"rsi_14":43.09,"sma_20":392300.0,"sma_60":396250.0,"sma_120":406520.83},{"date":"2026-03-12","open":369500,"high":384000,"low":367000,"close":384000,"volume":345803,"rsi_14":44.88,"sma_20":392250.0,"sma_60":395258.33,"sma_120":406829.17},{"date":"2026-03-13","open":370000,"high":372500,"low":363500,"close":369000,"volume":370087,"rsi_14":42.01,"sma_20":390975.0,"sma_60":394050.0,"sma_120":407066.67},{"date":"2026-03-16","open":368500,"high":373000,"low":363500,"close":366000,"volume":280349,"rsi_14":42.54,"sma_20":389750.0,"sma_60":422958.33,"sma_120":418379.17},{"date":"2026-03-17","open":371000,"high":380500,"low":370000,"close":380500,"volume":345242,"rsi_14":41.96,"sma_20":389175.0,"sma_60":425691.67,"sma_120":393504.17},{"date":"2026-03-18","open":390500,"high":390500,"low":381500,"close":383500,"volume":279721,"rsi_14":38.73,"sma_20":387850.0,"sma_60":425641.67,"sma_120":394062.5},{"date":"2026-03-19","open":374500,"high":378500,"low":371000,"close":371000,"volume":213253,"rsi_14":36.0,"sma_20":386650.0,"sma_60":424816.67,"sma_120":394562.5},{"date":"2026-03-20","open":377000,"high":378000,"low":372000,"close":375500,"volume":200932,"rsi_14":37.41,"sma_20":385250.0,"sma_60":423841.67,"sma_120":395050.0},{"date":"2026-03-23","open":362000,"high":365000,"low":355000,"close":356000,"volume":302070,"rsi_14":40.26,"sma_20":382975.0,"sma_60":422566.67,"sma_120":395329.17},{"date":"2026-03-24","open":371500,"high":392500,"low":368000,"close":392500,"volume":656541,"rsi_14":62.43,"sma_20":382800.0,"sma_60":421825.0,"sma_120":395841.67},{"date":"2026-03-25","open":392000,"high":400000,"low":386500,"close":394000,"volume":352715,"rsi_14":57.1,"sma_20":381875.0,"sma_60":420816.67,"sma_120":396345.83},{"date":"2026-03-26","open":392500,"high":393000,"low":380000,"close":384500,"volume":274503,"rsi_14":52.16,"sma_20":379800.0,"sma_60":419766.67,"sma_120":396745.83},{"date":"2026-03-27","open":374000,"high":396000,"low":366000,"close":394500,"volume":372863,"rsi_14":61.36,"sma_20":378175.0,"sma_60":418141.67,"sma_120":396966.67},{"date":"2026-03-30","open":379500,"high":414000,"low":377000,"close":410000,"volume":747897,"rsi_14":63.27,"sma_20":377325.0,"sma_60":416725.0,"sma_120":397354.17},{"date":"2026-03-31","open":406000,"high":410000,"low":390500,"close":394500,"volume":518297,"rsi_14":57.14,"sma_20":377400.0,"sma_60":414800.0,"sma_120":397470.83},{"date":"2026-04-01","open":409500,"high":410000,"low":393500,"close":407000,"volume":343583,"rsi_14":56.65,"sma_20":380375.0,"sma_60":413016.67,"sma_120":397595.83},{"date":"2026-04-02","open":407500,"high":421500,"low":399500,"close":404500,"volume":532803,"rsi_14":61.06,"sma_20":382025.0,"sma_60":411650.0,"sma_120":397691.67},{"date":"2026-04-03","open":410000,"high":414500,"low":396500,"close":398500,"volume":254074,"rsi_14":59.94,"sma_20":383075.0,"sma_60":410408.33,"sma_120":397825.0},{"date":"2026-04-06","open":399500,"high":418000,"low":399500,"close":412500,"volume":393045,"rsi_14":59.82,"sma_20":385725.0,"sma_60":409358.33,"sma_120":398154.17},{"date":"2026-04-07","open":408000,"high":423000,"low":406000,"close":408500,"volume":311134,"rsi_14":57.62,"sma_20":387800.0,"sma_60":408283.33,"sma_120":398429.17},{"date":"2026-04-08","open":419500,"high":422000,"low":400500,"close":406000,"volume":521932,"rsi_14":61.36,"sma_20":389625.0,"sma_60":407316.67,"sma_120":398591.67},{"date":"2026-04-09","open":408000,"high":422000,"low":403000,"close":421000,"volume":719468,"rsi_14":63.83,"sma_20":391475.0,"sma_60":406500.0,"sma_120":398900.0},{"date":"2026-04-10","open":421000,"high":421000,"low":410500,"close":412000,"volume":273394,"rsi_14":68.18,"sma_20":393625.0,"sma_60":405641.67,"sma_120":399112.5},{"date":"2026-04-13","open":409500,"high":414500,"low":399000,"close":401500,"volume":218403,"rsi_14":53.52,"sma_20":395400.0,"sma_60":404575.0,"sma_120":399304.17},{"date":"2026-04-14","open":406500,"high":406500,"low":399500,"close":400000,"volume":269254,"rsi_14":52.34,"sma_20":396375.0,"sma_60":403358.33,"sma_120":399395.83},{"date":"2026-04-15","open":406000,"high":412000,"low":403500,"close":408000,"volume":272401,"rsi_14":59.29,"sma_20":397600.0,"sma_60":402233.33,"sma_120":399558.33},{"date":"2026-04-16","open":412000,"high":416500,"low":408500,"close":416000,"volume":317064,"rsi_14":58.63,"sma_20":399850.0,"sma_60":401091.67,"sma_120":399779.17},{"date":"2026-04-17","open":415500,"high":422000,"low":412000,"close":418000,"volume":336530,"rsi_14":53.6,"sma_20":401975.0,"sma_60":400341.67,"sma_120":399979.17},{"date":"2026-04-20","open":419500,"high":435500,"low":416500,"close":429000,"volume":563779,"rsi_14":66.2,"sma_20":405625.0,"sma_60":399775.0,"sma_120":400362.5},{"date":"2026-04-21","open":441500,"high":478000,"low":434000,"close":478000,"volume":1363543,"rsi_14":74.83,"sma_20":409900.0,"sma_60":400358.33,"sma_120":401145.83},{"date":"2026-04-22","open":491500,"high":493000,"low":468000,"close":484500,"volume":880220,"rsi_14":77.21,"sma_20":414425.0,"sma_60":401141.67,"sma_120":402037.5},{"date":"2026-04-23","open":481500,"high":484000,"low":460000,"close":466500,"volume":529996,"rsi_14":71.38,"sma_20":418525.0,"sma_60":401566.67,"sma_120":402820.83},{"date":"2026-04-24","open":473000,"high":486000,"low":464000,"close":481000,"volume":402718,"rsi_14":71.47,"sma_20":422850.0,"sma_60":402491.67,"sma_120":403766.67},{"date":"2026-04-27","open":478500,"high":481000,"low":461000,"close":464000,"volume":433687,"rsi_14":66.09,"sma_20":425550.0,"sma_60":403358.33,"sma_120":404466.67},{"date":"2026-04-28","open":471500,"high":478000,"low":465000,"close":472000,"volume":431570,"rsi_14":68.54,"sma_20":429425.0,"sma_60":403875.0,"sma_120":431666.67},{"date":"2026-04-29","open":472000,"high":476000,"low":464000,"close":473000,"volume":306780,"rsi_14":65.85,"sma_20":432725.0,"sma_60":404458.33,"sma_120":432104.17},{"date":"2026-04-30","open":471000,"high":471500,"low":457000,"close":460500,"volume":485223,"rsi_14":69.45,"sma_20":435325.0,"sma_60":405475.0,"sma_120":401658.33},{"date":"2026-05-04","open":469000,"high":478000,"low":461000,"close":472000,"volume":425260,"rsi_14":70.92,"sma_20":439200.0,"sma_60":406400.0,"sma_120":408870.83},{"date":"2026-05-06","open":476000,"high":486500,"low":466000,"close":482000,"volume":589631,"rsi_14":73.16,"sma_20":442675.0,"sma_60":407916.67,"sma_120":409962.5},{"date":"2026-05-07","open":482000,"high":483000,"low":464000,"close":483000,"volume":463457,"rsi_14":72.06,"sma_20":446400.0,"sma_60":409258.33,"sma_120":411129.17},{"date":"2026-05-08","open":479500,"high":489500,"low":471500,"close":476500,"volume":353449,"rsi_14":67.95,"sma_20":449925.0,"sma_60":410616.67,"sma_120":412237.5},{"date":"2026-05-11","open":478000,"high":478500,"low":463000,"close":468000,"volume":407574,"rsi_14":64.29,"sma_20":452275.0,"sma_60":412000.0,"sma_120":413245.83},{"date":"2026-05-12","open":470000,"high":480000,"low":430500,"close":443000,"volume":668326,"rsi_14":53.7,"sma_20":453825.0,"sma_60":412808.33,"sma_120":414100.0},{"date":"2026-05-13","open":443500,"high":445000,"low":425000,"close":430000,"volume":455234,"rsi_14":34.31,"sma_20":455250.0,"sma_60":413466.67,"sma_120":414766.67},{"date":"2026-05-14","open":447000,"high":447000,"low":432000,"close":442000,"volume":368128,"rsi_14":36.59,"sma_20":457350.0,"sma_60":414300.0,"sma_120":415487.5},{"date":"2026-05-15","open":450000,"high":470000,"low":410500,"close":417000,"volume":798242,"rsi_14":35.05,"sma_20":457800.0,"sma_60":414416.67,"sma_120":416000.0},{"date":"2026-05-18","open":414500,"high":416500,"low":391500,"close":408000,"volume":373359,"rsi_14":27.19,"sma_20":457400.0,"sma_60":414633.33,"sma_120":416487.5},{"date":"2026-05-19","open":411000,"high":416000,"low":389500,"close":400000,"volume":376633,"rsi_14":28.81,"sma_20":456500.0,"sma_60":414575.0,"sma_120":416904.17},{"date":"2026-05-20","open":404000,"high":406000,"low":382000,"close":384500,"volume":411862,"rsi_14":22.4,"sma_20":454275.0,"sma_60":414291.67,"sma_120":417154.17},{"date":"2026-05-21","open":397500,"high":401000,"low":391000,"close":401000,"volume":300978,"rsi_14":29.31,"sma_20":450425.0,"sma_60":414375.0,"sma_120":417583.33},{"date":"2026-05-22","open":411500,"high":416000,"low":394500,"close":398500,"volume":435706,"rsi_14":31.1,"sma_20":446125.0,"sma_60":414141.67,"sma_120":417995.83},{"date":"2026-05-26","open":408000,"high":411000,"low":397000,"close":399500,"volume":321431,"rsi_14":26.38,"sma_20":442775.0,"sma_60":413700.0,"sma_120":418350.0},{"date":"2026-05-27","open":400500,"high":404000,"low":383000,"close":383500,"volume":463463,"rsi_14":19.12,"sma_20":437900.0,"sma_60":412975.0,"sma_120":418645.83},{"date":"2026-05-28","open":429500,"high":447000,"low":413000,"close":442000,"volume":1665103,"rsi_14":40.55,"sma_20":436800.0,"sma_60":413225.0,"sma_120":419316.67},{"date":"2026-05-29","open":444500,"high":465000,"low":432000,"close":458000,"volume":1287237,"rsi_14":45.92,"sma_20":436100.0,"sma_60":414308.33,"sma_120":420225.0},{"date":"2026-06-01","open":469500,"high":476000,"low":446000,"close":455000,"volume":778389,"rsi_14":47.06,"sma_20":435200.0,"sma_60":416100.0,"sma_120":421087.5},{"date":"2026-06-02","open":458500,"high":497500,"low":438000,"close":442500,"volume":1496902,"rsi_14":49.88,"sma_20":434300.0,"sma_60":417283.33,"sma_120":421879.17},{"date":"2026-06-04","open":448000,"high":463000,"low":413500,"close":422000,"volume":708012,"rsi_14":48.15,"sma_20":431800.0,"sma_60":418025.0,"sma_120":422500.0},{"date":"2026-06-05","open":422500,"high":428500,"low":405500,"close":414000,"volume":445122,"rsi_14":43.4,"sma_20":428400.0,"sma_60":418933.33,"sma_120":422625.0},{"date":"2026-06-08","open":388500,"high":404000,"low":383000,"close":388500,"volume":422550,"rsi_14":43.29,"sma_20":423675.0,"sma_60":419291.67,"sma_120":422866.67},{"date":"2026-06-09","open":393500,"high":401500,"low":385500,"close":396500,"volume":420962,"rsi_14":47.28,"sma_20":419675.0,"sma_60":419741.67,"sma_120":423170.83},{"date":"2026-06-10","open":393000,"high":407000,"low":375000,"close":385500,"volume":354289,"rsi_14":46.62,"sma_20":415550.0,"sma_60":419766.67,"sma_120":423175.0},{"date":"2026-06-11","open":377000,"high":392000,"low":367000,"close":384500,"volume":450781,"rsi_14":50.0,"sma_20":412625.0,"sma_60":420025.0,"sma_120":423158.33},{"date":"2026-06-12","open":399500,"high":414000,"low":392000,"close":400000,"volume":460043,"rsi_14":49.75,"sma_20":411125.0,"sma_60":420591.67,"sma_120":422987.5},{"date":"2026-06-15","open":412000,"high":425000,"low":407000,"close":420500,"volume":312604,"rsi_14":55.07,"sma_20":410050.0,"sma_60":421258.33,"sma_120":422875.0},{"date":"2026-06-16","open":423000,"high":423500,"low":406500,"close":410500,"volume":327489,"rsi_14":52.43,"sma_20":409725.0,"sma_60":421708.33,"sma_120":422691.67},{"date":"2026-06-17","open":414000,"high":421500,"low":406000,"close":416000,"volume":224023,"rsi_14":51.03,"sma_20":414925.0,"sma_60":425225.0,"sma_120":418766.67},{"date":"2026-06-18","open":411500,"high":415000,"low":398000,"close":400000,"volume":342610,"rsi_14":37.86,"sma_20":410125.0,"sma_60":422866.67,"sma_120":422062.5},{"date":"2026-06-19","open":402000,"high":422000,"low":391000,"close":404500,"volume":753314,"rsi_14":33.44,"sma_20":411125.0,"sma_60":423675.0,"sma_120":421704.17},{"date":"2026-06-22","open":407500,"high":407500,"low":385000,"close":385500,"volume":358905,"rsi_14":30.42,"sma_20":410350.0,"sma_60":423558.33,"sma_120":420816.67},{"date":"2026-06-23","open":387500,"high":399500,"low":360000,"close":362000,"volume":484181,"rsi_14":28.65,"sma_20":408525.0,"sma_60":423025.0,"sma_120":419708.33},{"date":"2026-06-24","open":364500,"high":368500,"low":354000,"close":365500,"volume":353220,"rsi_14":33.53,"sma_20":406825.0,"sma_60":422708.33,"sma_120":418504.17},{"date":"2026-06-25","open":371000,"high":374000,"low":352000,"close":352000,"volume":448999,"rsi_14":32.49,"sma_20":405250.0,"sma_60":422000.0,"sma_120":417154.17},{"date":"2026-06-26","open":353000,"high":356500,"low":323000,"close":331500,"volume":582932,"rsi_14":33.43,"sma_20":399725.0,"sma_60":420691.67,"sma_120":415862.5},{"date":"2026-06-29","open":336000,"high":400500,"low":334000,"close":400500,"volume":833095,"rsi_14":50.86,"sma_20":396850.0,"sma_60":420791.67,"sma_120":415258.33},{"date":"2026-06-30","open":391500,"high":392000,"low":362000,"close":362000,"volume":672385,"rsi_14":45.49,"sma_20":392200.0,"sma_60":420041.67,"sma_120":414312.5},{"date":"2026-07-01","open":366500,"high":366500,"low":345000,"close":348000,"volume":395443,"rsi_14":43.33,"sma_20":387475.0,"sma_60":419100.0,"sma_120":413270.83},{"date":"2026-07-02","open":348500,"high":363500,"low":339000,"close":354000,"volume":358138,"rsi_14":41.29,"sma_20":384075.0,"sma_60":418358.33,"sma_120":412354.17},{"date":"2026-07-03","open":359500,"high":363500,"low":342500,"close":362500,"volume":397490,"rsi_14":38.49,"sma_20":381500.0,"sma_60":417525.0,"sma_120":411458.33},{"date":"2026-07-06","open":362000,"high":362500,"low":347500,"close":354500,"volume":330389,"rsi_14":38.8,"sma_20":379800.0,"sma_60":416625.0,"sma_120":410550.0},{"date":"2026-07-07","open":350000,"high":352000,"low":323000,"close":332000,"volume":567089,"rsi_14":34.27,"sma_20":376575.0,"sma_60":415391.67,"sma_120":409437.5},{"date":"2026-07-08","open":329000,"high":329500,"low":312500,"close":315500,"volume":372285,"rsi_14":34.21,"sma_20":373075.0,"sma_60":413633.33,"sma_120":408125.0},{"date":"2026-07-09","open":316000,"high":333500,"low":309500,"close":313500,"volume":505757,"rsi_14":32.83,"sma_20":369525.0,"sma_60":411991.67,"sma_120":406775.0},{"date":"2026-07-10","open":323000,"high":333000,"low":321500,"close":326000,"volume":263154,"rsi_14":38.49,"sma_20":365825.0,"sma_60":410733.33,"sma_120":405454.17},{"date":"2026-07-13","open":328000,"high":346000,"low":325500,"close":328500,"volume":313372,"rsi_14":42.95,"sma_20":361225.0,"sma_60":409541.67,"sma_120":404333.33},{"date":"2026-07-14","open":332000,"high":332000,"low":316500,"close":322000,"volume":368900,"rsi_14":40.96,"sma_20":356800.0,"sma_60":408108.33,"sma_120":403158.33},{"date":"2026-07-15","open":329500,"high":341500,"low":328000,"close":335000,"volume":323299,"rsi_14":46.46,"sma_20":352750.0,"sma_60":406758.33,"sma_120":402258.33},{"date":"2026-07-16","open":338000,"high":349000,"low":329000,"close":334000,"volume":314975,"rsi_14":50.57,"sma_20":349450.0,"sma_60":405358.33,"sma_120":401395.83},{"date":"2026-07-20","open":331000,"high":333500,"low":315500,"close":317500,"volume":310401,"rsi_14":25.3,"sma_20":345100.0,"sma_60":403500.0,"sma_120":400366.67},{"date":"2026-07-21","open":315500,"high":324000,"low":312000,"close":317000,"volume":222065,"rsi_14":32.69,"sma_20":341675.0,"sma_60":400816.67,"sma_120":399462.5},{"date":"2026-07-22","open":324000,"high":333500,"low":321000,"close":321000,"volume":217211,"rsi_14":38.75,"sma_20":339625.0,"sma_60":398091.67,"sma_120":398704.17},{"date":"2026-07-23","open":322000,"high":350000,"low":322000,"close":348000,"volume":327080,"rsi_14":47.87,"sma_20":338750.0,"sma_60":396116.67,"sma_120":398158.33},{"date":"2026-07-24","open":337500,"high":342000,"low":326000,"close":329500,"volume":232863,"rsi_14":39.07,"sma_20":337625.0,"sma_60":393591.67,"sma_120":397275.0},{"date":"2026-07-27","open":335000,"high":338000,"low":328000,"close":333000,"volume":126791,"rsi_14":42.66,"sma_20":337700.0,"sma_60":391408.33,"sma_120":396400.0},{"date":"2026-07-28","open":328000,"high":328500,"low":308000,"close":314000,"volume":338100,"rsi_14":43.71,"sma_20":333375.0,"sma_60":388775.0,"sma_120":395616.67},{"date":"2026-07-29","open":316000,"high":319000,"low":290500,"close":300500,"volume":397135,"rsi_14":44.64,"sma_20":330300.0,"sma_60":385900.0,"sma_120":394862.5},{"date":"2026-07-30","open":300500,"high":328000,"low":298000,"close":320000,"volume":480095,"rsi_14":52.06,"sma_20":328900.0,"sma_60":383558.33,"sma_120":394212.5},{"date":"2026-07-31","open":328500,"high":332500,"low":309000,"close":328000,"volume":491853,"rsi_14":50.65,"sma_20":327600.0,"sma_60":381158.33,"sma_120":393779.17},{"date":"2026-08-03","open":323500,"high":323500,"low":310500,"close":316000,"volume":279360,"rsi_14":46.15,"sma_20":325275.0,"sma_60":378391.67,"sma_120":393154.17},{"date":"2026-08-04","open":319000,"high":330500,"low":315000,"close":328500,"volume":270560,"rsi_14":51.93,"sma_20":323975.0,"sma_60":375816.67,"sma_120":392537.5},{"date":"2026-08-05","open":336000,"high":342000,"low":330000,"close":335500,"volume":286160,"rsi_14":50.15,"sma_20":324150.0,"sma_60":373466.67,"sma_120":392041.67},{"date":"2026-08-06","open":332500,"high":345500,"low":330500,"close":345000,"volume":212231,"rsi_14":53.22,"sma_20":325625.0,"sma_60":371416.67,"sma_120":391708.33},{"date":"2026-08-07","open":347000,"high":363000,"low":346000,"close":360000,"volume":426444,"rsi_14":62.54,"sma_20":327950.0,"sma_60":370033.33,"sma_120":391420.83},{"date":"2026-08-10","open":356000,"high":369000,"low":347500,"close":367500,"volume":247517,"rsi_14":64.31,"sma_20":330025.0,"sma_60":368991.67,"sma_120":391229.17},{"date":"2026-08-11","open":365000,"high":371500,"low":352500,"close":354500,"volume":279255,"rsi_14":59.03,"sma_20":331325.0,"sma_60":367533.33,"sma_120":390916.67},{"date":"2026-08-12","open":360000,"high":369500,"low":353000,"close":358500,"volume":257478,"rsi_14":53.23,"sma_20":333150.0,"sma_60":366558.33,"sma_120":390487.5},{"date":"2026-08-13","open":361500,"high":370000,"low":359500,"close":365500,"volume":321608,"rsi_14":61.92,"sma_20":334675.0,"sma_60":365850.0,"sma_120":390241.67},{"date":"2026-08-14","open":366000,"high":371500,"low":358500,"close":369500,"volume":243455,"rsi_14":62.05,"sma_20":336450.0,"sma_60":365341.67,"sma_120":389958.33},{"date":"2026-08-18","open":366500,"high":367000,"low":350500,"close":351000,"volume":334816,"rsi_14":62.25,"sma_20":338125.0,"sma_60":364783.33,"sma_120":389537.5},{"date":"2026-08-19","open":344500,"high":360000,"low":342000,"close":357500,"volume":270199,"rsi_14":69.79,"sma_20":340150.0,"sma_60":364058.33,"sma_120":389216.67},{"date":"2026-08-20","open":358000,"high":367000,"low":357000,"close":358000,"volume":267995,"rsi_14":65.2,"sma_20":342000.0,"sma_60":363383.33,"sma_120":388762.5},{"date":"2026-08-21","open":355500,"high":356000,"low":341500,"close":343500,"volume":248966,"rsi_14":55.89,"sma_20":341775.0,"sma_60":362450.0,"sma_120":388075.0},{"date":"2026-08-24","open":347000,"high":363500,"low":344500,"close":362000,"volume":374479,"rsi_14":66.67,"sma_20":343400.0,"sma_60":362091.67,"sma_120":387533.33},{"date":"2026-08-25","open":360000,"high":362000,"low":345000,"close":349500,"volume":205498,"rsi_14":57.61,"sma_20":344225.0,"sma_60":360550.0,"sma_120":386887.5},{"date":"2026-08-26","open":348500,"high":352000,"low":343000,"close":351000,"volume":182732,"rsi_14":55.85,"sma_20":346075.0,"sma_60":358766.67,"sma_120":386537.5},{"date":"2026-08-27","open":353500,"high":372000,"low":352000,"close":370500,"volume":432292,"rsi_14":58.95,"sma_20":349575.0,"sma_60":357358.33,"sma_120":386729.17},{"date":"2026-08-28","open":364000,"high":373500,"low":360500,"close":370000,"volume":242978,"rsi_14":53.91,"sma_20":352075.0,"sma_60":356150.0,"sma_120":386716.67},{"date":"2026-08-31","open":368000,"high":381000,"low":365000,"close":378000,"volume":425288,"rsi_14":54.09,"sma_20":354575.0,"sma_60":355416.67,"sma_120":386720.83},{"date":"2026-09-01","open":378000,"high":387000,"low":366500,"close":367000,"volume":330966,"rsi_14":54.94,"sma_20":357125.0,"sma_60":354633.33,"sma_120":386783.33},{"date":"2026-09-02","open":359500,"high":364500,"low":345500,"close":347500,"volume":423643,"rsi_14":46.13,"sma_20":358075.0,"sma_60":353950.0,"sma_120":386620.83},{"date":"2026-09-03","open":354000,"high":371500,"low":348500,"close":365500,"volume":426976,"rsi_14":50.0,"sma_20":359575.0,"sma_60":353433.33,"sma_120":386587.5},{"date":"2026-09-04","open":366000,"high":373500,"low":357500,"close":358500,"volume":288467,"rsi_14":46.47,"sma_20":360250.0,"sma_60":352983.33,"sma_120":386375.0},{"date":"2026-09-07","open":360500,"high":364000,"low":355500,"close":362500,"volume":177376,"rsi_14":54.06,"sma_20":360375.0,"sma_60":352616.67,"sma_120":386320.83},{"date":"2026-09-08","open":368000,"high":370000,"low":348000,"close":348500,"volume":389412,"rsi_14":46.98,"sma_20":359425.0,"sma_60":351758.33,"sma_120":386175.0},{"date":"2026-09-09","open":350000,"high":372000,"low":347000,"close":371000,"volume":438952,"rsi_14":53.8,"sma_20":360250.0,"sma_60":350933.33,"sma_120":386095.83},{"date":"2026-09-10","open":363500,"high":374000,"low":357000,"close":365000,"volume":404580,"rsi_14":56.62,"sma_20":360575.0,"sma_60":350175.0,"sma_120":385941.67},{"date":"2026-09-11","open":356000,"high":364000,"low":352000,"close":360000,"volume":303187,"rsi_14":49.33,"sma_20":360300.0,"sma_60":349241.67,"sma_120":385850.0},{"date":"2026-09-14","open":356500,"high":362000,"low":350000,"close":351000,"volume":192751,"rsi_14":50.52,"sma_20":359375.0,"sma_60":348425.0,"sma_120":385645.83},{"date":"2026-09-15","open":350000,"high":371500,"low":347500,"close":363500,"volume":337242,"rsi_14":53.99,"sma_20":360000.0,"sma_60":347741.67,"sma_120":385708.33},{"date":"2026-09-16","open":362000,"high":376000,"low":361500,"close":366500,"volume":300276,"rsi_14":48.57,"sma_20":360450.0,"sma_60":347425.0,"sma_120":385491.67},{"date":"2026-09-17","open":367500,"high":367500,"low":361000,"close":367000,"volume":172767,"rsi_14":48.93,"sma_20":360900.0,"sma_60":347508.33,"sma_120":385266.67},{"date":"2026-09-18","open":370500,"high":371500,"low":362000,"close":363500,"volume":226681,"rsi_14":44.65,"sma_20":361900.0,"sma_60":347475.0,"sma_120":385091.67},{"date":"2026-09-21","open":365000,"high":365500,"low":351500,"close":355500,"volume":314679,"rsi_14":45.66,"sma_20":361575.0,"sma_60":347533.33,"sma_120":384766.67},{"date":"2026-09-22","open":358000,"high":359500,"low":348000,"close":352000,"volume":259262,"rsi_14":51.93,"sma_20":361700.0,"sma_60":347875.0,"sma_120":384283.33},{"date":"2026-09-23","open":353500,"high":359000,"low":349500,"close":352000,"volume":222728,"rsi_14":43.15,"sma_20":361750.0,"sma_60":347066.67,"sma_120":383929.17},{"date":"2026-09-28","open":352000,"high":368000,"low":350500,"close":360500,"volume":321270,"rsi_14":51.0,"sma_20":361250.0,"sma_60":347041.67,"sma_120":383541.67},{"date":"2026-09-29","open":359000,"high":359000,"low":348500,"close":353500,"volume":257435,"rsi_14":45.63,"sma_20":360425.0,"sma_60":347133.33,"sma_120":383116.67},{"date":"2026-09-30","open":354000,"high":357500,"low":351500,"close":355500,"volume":191523,"rsi_14":53.85,"sma_20":359300.0,"sma_60":347158.33,"sma_120":382758.33},{"date":"2026-10-01","open":355000,"high":362000,"low":352000,"close":360000,"volume":167629,"rsi_14":42.47,"sma_20":358950.0,"sma_60":347116.67,"sma_120":382320.83},{"date":"2026-10-02","open":360500,"high":372000,"low":357500,"close":369000,"volume":210285,"rsi_14":52.63,"sma_20":360025.0,"sma_60":347358.33,"sma_120":381991.67},{"date":"2026-10-06","open":372000,"high":391000,"low":367500,"close":388500,"volume":443944,"rsi_14":65.75,"sma_20":361175.0,"sma_60":348300.0,"sma_120":381845.83},{"date":"2026-10-07","open":385500,"high":395000,"low":378000,"close":387000,"volume":354152,"rsi_14":71.69,"sma_20":362600.0,"sma_60":349491.67,"sma_120":381562.5},{"date":"2026-10-08","open":401000,"high":418000,"low":397000,"close":403000,"volume":919337,"rsi_14":72.83,"sma_20":364625.0,"sma_60":350983.33,"sma_120":381487.5},{"date":"2026-10-12","open":410000,"high":423000,"low":391500,"close":396500,"volume":539694,"rsi_14":66.67,"sma_20":367025.0,"sma_60":352158.33,"sma_120":381445.83},{"date":"2026-10-13","open":392000,"high":413000,"low":377000,"close":412500,"volume":635242,"rsi_14":71.56,"sma_20":369100.0,"sma_60":353558.33,"sma_120":381550.0},{"date":"2026-10-14","open":410500,"high":428000,"low":409000,"close":420000,"volume":671525,"rsi_14":75.8,"sma_20":371850.0,"sma_60":355191.67,"sma_120":381650.0},{"date":"2026-10-15","open":407000,"high":412000,"low":390500,"close":393000,"volume":551843,"rsi_14":64.59,"sma_20":373500.0,"sma_60":356158.33,"sma_120":381458.33},{"date":"2026-10-16","open":404000,"high":411000,"low":397000,"close":403500,"volume":369630,"rsi_14":69.0,"sma_20":376125.0,"sma_60":357316.67,"sma_120":381337.5},{"date":"2026-10-19","open":397000,"high":433000,"low":394000,"close":428500,"volume":759342,"rsi_14":73.83,"sma_20":379375.0,"sma_60":359166.67,"sma_120":381333.33},{"date":"2026-10-20","open":425500,"high":432000,"low":406000,"close":411500,"volume":411898,"rsi_14":65.09,"sma_20":381625.0,"sma_60":360741.67,"sma_120":380779.17},{"date":"2026-10-21","open":417000,"high":420000,"low":404500,"close":412500,"volume":332435,"rsi_14":68.1,"sma_20":383900.0,"sma_60":362266.67,"sma_120":380179.17},{"date":"2026-10-22","open":407500,"high":409000,"low":386500,"close":391500,"volume":388504,"rsi_14":59.89,"sma_20":385300.0,"sma_60":362991.67,"sma_120":379554.17},{"date":"2026-10-23","open":384986,"high":385982,"low":372037,"close":382000,"volume":349832}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-7137.489974047547,"pbr":2.95,"per":null,"roa":-0.42,"roe":-1.09,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":25956572000000.0,"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 89.62조. 매출 25.96조, 영업이익 3848.35억.","eps_basis":"TTM","debt_ratio":1.5713539274935844,"market_cap":89388000000000,"net_income":-1509053000000.0,"total_debt":47591037000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.44,"total_assets":77877681000000.0,"total_equity":30286644000000.0,"profit_margin":-5.81,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":384835000000.0,"operating_margin":1.48,"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)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":382000.0,"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":"2022-01-27","close":505000.0},{"date":"2022-01-28","close":450000.0},{"date":"2022-02-03","close":477000.0},{"date":"2022-02-04","close":504000.0},{"date":"2022-02-07","close":548000.0},{"date":"2022-02-08","close":548000.0},{"date":"2022-02-09","close":511000.0},{"date":"2022-02-10","close":474500.0},{"date":"2022-02-11","close":482000.0},{"date":"2022-02-14","close":463000.0},{"date":"2022-02-15","close":451500.0},{"date":"2022-02-16","close":455500.0},{"date":"2022-02-17","close":454500.0},{"date":"2022-02-18","close":454500.0},{"date":"2022-02-21","close":453000.0},{"date":"2022-02-22","close":440000.0},{"date":"2022-02-23","close":440000.0},{"date":"2022-02-24","close":416500.0},{"date":"2022-02-25","close":420000.0},{"date":"2022-02-28","close":420000.0},{"date":"2022-03-02","close":434000.0},{"date":"2022-03-03","close":437000.0},{"date":"2022-03-04","close":428500.0},{"date":"2022-03-07","close":414000.0},{"date":"2022-03-08","close":410500.0},{"date":"2022-03-10","close":410500.0},{"date":"2022-03-11","close":391000.0},{"date":"2022-03-14","close":363500.0},{"date":"2022-03-15","close":359500.0},{"date":"2022-03-16","close":359500.0},{"date":"2022-03-17","close":376000.0},{"date":"2022-03-18","close":382000.0},{"date":"2022-03-21","close":382000.0},{"date":"2022-03-22","close":397500.0},{"date":"2022-03-23","close":407000.0},{"date":"2022-03-24","close":408000.0},{"date":"2022-03-25","close":439000.0},{"date":"2022-03-28","close":439000.0},{"date":"2022-03-29","close":441000.0},{"date":"2022-03-30","close":440500.0},{"date":"2022-03-31","close":442000.0},{"date":"2022-04-01","close":428000.0},{"date":"2022-04-04","close":438500.0},{"date":"2022-04-05","close":449000.0},{"date":"2022-04-06","close":444500.0},{"date":"2022-04-07","close":436500.0},{"date":"2022-04-08","close":439500.0},{"date":"2022-04-11","close":425000.0},{"date":"2022-04-12","close":411000.0},{"date":"2022-04-13","close":431000.0},{"date":"2022-04-14","close":441000.0},{"date":"2022-04-15","close":435000.0},{"date":"2022-04-18","close":433000.0},{"date":"2022-04-19","close":435500.0},{"date":"2022-04-20","close":436500.0},{"date":"2022-04-21","close":437000.0},{"date":"2022-04-22","close":436500.0},{"date":"2022-04-25","close":433000.0},{"date":"2022-04-26","close":423500.0},{"date":"2022-04-27","close":418000.0},{"date":"2022-04-28","close":417500.0},{"date":"2022-04-29","close":417000.0},{"date":"2022-05-02","close":408500.0},{"date":"2022-05-03","close":407500.0},{"date":"2022-05-04","close":401500.0},{"date":"2022-05-06","close":401500.0},{"date":"2022-05-09","close":394000.0},{"date":"2022-05-10","close":393500.0},{"date":"2022-05-11","close":391500.0},{"date":"2022-05-12","close":388000.0},{"date":"2022-05-13","close":400500.0},{"date":"2022-05-16","close":400500.0},{"date":"2022-05-17","close":408500.0},{"date":"2022-05-18","close":410000.0},{"date":"2022-05-19","close":415500.0},{"date":"2022-05-20","close":434000.0},{"date":"2022-05-23","close":438000.0},{"date":"2022-05-24","close":438500.0},{"date":"2022-05-25","close":426500.0},{"date":"2022-05-26","close":430500.0},{"date":"2022-05-27","close":430500.0},{"date":"2022-05-30","close":439500.0},{"date":"2022-05-31","close":444000.0},{"date":"2022-06-02","close":440500.0},{"date":"2022-06-03","close":437500.0},{"date":"2022-06-07","close":432000.0},{"date":"2022-06-08","close":425500.0},{"date":"2022-06-09","close":422500.0},{"date":"2022-06-10","close":425000.0},{"date":"2022-06-13","close":415000.0},{"date":"2022-06-14","close":426500.0},{"date":"2022-06-15","close":420000.0},{"date":"2022-06-16","close":427000.0},{"date":"2022-06-17","close":425500.0},{"date":"2022-06-20","close":411500.0},{"date":"2022-06-21","close":413000.0},{"date":"2022-06-22","close":401000.0},{"date":"2022-06-23","close":400000.0},{"date":"2022-06-24","close":405000.0},{"date":"2022-06-27","close":412000.0},{"date":"2022-06-28","close":410500.0},{"date":"2022-06-29","close":391500.0},{"date":"2022-06-30","close":371000.0},{"date":"2022-07-01","close":356500.0},{"date":"2022-07-04","close":356000.0},{"date":"2022-07-05","close":361500.0},{"date":"2022-07-06","close":370500.0},{"date":"2022-07-07","close":373500.0},{"date":"2022-07-08","close":388000.0},{"date":"2022-07-11","close":395000.0},{"date":"2022-07-12","close":401000.0},{"date":"2022-07-13","close":400000.0},{"date":"2022-07-14","close":399500.0},{"date":"2022-07-15","close":400000.0},{"date":"2022-07-18","close":393000.0},{"date":"2022-07-19","close":383000.0},{"date":"2022-07-20","close":384000.0},{"date":"2022-07-21","close":390500.0},{"date":"2022-07-22","close":382000.0},{"date":"2022-07-25","close":391000.0},{"date":"2022-07-26","close":394000.0},{"date":"2022-07-27","close":393500.0},{"date":"2022-07-28","close":415500.0},{"date":"2022-07-29","close":422000.0},{"date":"2022-08-01","close":419500.0},{"date":"2022-08-02","close":417000.0},{"date":"2022-08-03","close":437000.0},{"date":"2022-08-04","close":443000.0},{"date":"2022-08-05","close":446000.0},{"date":"2022-08-08","close":447000.0},{"date":"2022-08-09","close":457500.0},{"date":"2022-08-10","close":458000.0},{"date":"2022-08-11","close":472000.0},{"date":"2022-08-12","close":460500.0},{"date":"2022-08-16","close":460500.0},{"date":"2022-08-17","close":453500.0},{"date":"2022-08-18","close":452000.0},{"date":"2022-08-19","close":447000.0},{"date":"2022-08-22","close":442500.0},{"date":"2022-08-23","close":445000.0},{"date":"2022-08-24","close":451000.0},{"date":"2022-08-25","close":459000.0},{"date":"2022-08-26","close":465500.0},{"date":"2022-08-29","close":459500.0},{"date":"2022-08-30","close":465500.0},{"date":"2022-08-31","close":462500.0},{"date":"2022-09-01","close":463000.0},{"date":"2022-09-02","close":482000.0},{"date":"2022-09-05","close":483000.0},{"date":"2022-09-06","close":483500.0},{"date":"2022-09-07","close":488000.0},{"date":"2022-09-08","close":486500.0},{"date":"2022-09-13","close":497000.0},{"date":"2022-09-14","close":498500.0},{"date":"2022-09-15","close":511000.0},{"date":"2022-09-16","close":506000.0},{"date":"2022-09-19","close":477500.0},{"date":"2022-09-20","close":483500.0},{"date":"2022-09-21","close":479500.0},{"date":"2022-09-22","close":488500.0},{"date":"2022-09-23","close":460500.0},{"date":"2022-09-26","close":446500.0},{"date":"2022-09-27","close":444000.0},{"date":"2022-09-28","close":433500.0},{"date":"2022-09-29","close":440000.0},{"date":"2022-09-30","close":426500.0},{"date":"2022-10-04","close":444500.0},{"date":"2022-10-05","close":469000.0},{"date":"2022-10-06","close":478000.0},{"date":"2022-10-07","close":482500.0},{"date":"2022-10-11","close":497500.0},{"date":"2022-10-12","close":483000.0},{"date":"2022-10-13","close":477000.0},{"date":"2022-10-14","close":483000.0},{"date":"2022-10-17","close":491500.0},{"date":"2022-10-18","close":489000.0},{"date":"2022-10-19","close":497500.0},{"date":"2022-10-20","close":495000.0},{"date":"2022-10-21","close":499000.0},{"date":"2022-10-24","close":509000.0},{"date":"2022-10-25","close":511000.0},{"date":"2022-10-26","close":529000.0},{"date":"2022-10-27","close":540000.0},{"date":"2022-10-28","close":532000.0},{"date":"2022-10-31","close":528000.0},{"date":"2022-11-01","close":563000.0},{"date":"2022-11-02","close":569000.0},{"date":"2022-11-03","close":589000.0},{"date":"2022-11-04","close":592000.0},{"date":"2022-11-07","close":587000.0},{"date":"2022-11-08","close":588000.0},{"date":"2022-11-09","close":599000.0},{"date":"2022-11-10","close":605000.0},{"date":"2022-11-11","close":624000.0},{"date":"2022-11-14","close":604000.0},{"date":"2022-11-15","close":596000.0},{"date":"2022-11-16","close":600000.0},{"date":"2022-11-17","close":597000.0},{"date":"2022-11-18","close":598000.0},{"date":"2022-11-21","close":573000.0},{"date":"2022-11-22","close":571000.0},{"date":"2022-11-23","close":561000.0},{"date":"2022-11-24","close":568000.0},{"date":"2022-11-25","close":571000.0},{"date":"2022-11-28","close":562000.0},{"date":"2022-11-29","close":567000.0},{"date":"2022-11-30","close":587000.0},{"date":"2022-12-01","close":585000.0},{"date":"2022-12-02","close":584000.0},{"date":"2022-12-05","close":562000.0},{"date":"2022-12-06","close":559000.0},{"date":"2022-12-07","close":563000.0},{"date":"2022-12-08","close":531000.0},{"date":"2022-12-09","close":515000.0},{"date":"2022-12-12","close":502000.0},{"date":"2022-12-13","close":496500.0},{"date":"2022-12-14","close":498500.0},{"date":"2022-12-15","close":486000.0},{"date":"2022-12-16","close":485500.0},{"date":"2022-12-19","close":482000.0},{"date":"2022-12-20","close":487500.0},{"date":"2022-12-21","close":477000.0},{"date":"2022-12-22","close":471500.0},{"date":"2022-12-23","close":455500.0},{"date":"2022-12-26","close":457500.0},{"date":"2022-12-27","close":457000.0},{"date":"2022-12-28","close":436500.0},{"date":"2022-12-29","close":435500.0},{"date":"2023-01-02","close":446000.0},{"date":"2023-01-03","close":440500.0},{"date":"2023-01-04","close":443000.0},{"date":"2023-01-05","close":433500.0},{"date":"2023-01-06","close":444000.0},{"date":"2023-01-09","close":464000.0},{"date":"2023-01-10","close":473500.0},{"date":"2023-01-11","close":474500.0},{"date":"2023-01-12","close":478000.0},{"date":"2023-01-13","close":478000.0},{"date":"2023-01-16","close":480500.0},{"date":"2023-01-17","close":458000.0},{"date":"2023-01-18","close":458000.0},{"date":"2023-01-19","close":456000.0},{"date":"2023-01-20","close":469500.0},{"date":"2023-01-25","close":483000.0},{"date":"2023-01-26","close":517000.0},{"date":"2023-01-27","close":506000.0},{"date":"2023-01-30","close":509000.0},{"date":"2023-01-31","close":521000.0},{"date":"2023-02-01","close":522000.0},{"date":"2023-02-02","close":534000.0},{"date":"2023-02-03","close":533000.0},{"date":"2023-02-06","close":525000.0},{"date":"2023-02-07","close":543000.0},{"date":"2023-02-08","close":546000.0},{"date":"2023-02-09","close":550000.0},{"date":"2023-02-10","close":540000.0},{"date":"2023-02-13","close":522000.0},{"date":"2023-02-14","close":525000.0},{"date":"2023-02-15","close":527000.0},{"date":"2023-02-16","close":549000.0},{"date":"2023-02-17","close":533000.0},{"date":"2023-02-20","close":516000.0},{"date":"2023-02-21","close":520000.0},{"date":"2023-02-22","close":508000.0},{"date":"2023-02-23","close":507000.0},{"date":"2023-02-24","close":511000.0},{"date":"2023-02-27","close":508000.0},{"date":"2023-02-28","close":523000.0},{"date":"2023-03-02","close":535000.0},{"date":"2023-03-03","close":538000.0},{"date":"2023-03-06","close":547000.0},{"date":"2023-03-07","close":566000.0},{"date":"2023-03-08","close":562000.0},{"date":"2023-03-09","close":549000.0},{"date":"2023-03-10","close":551000.0},{"date":"2023-03-13","close":563000.0},{"date":"2023-03-14","close":548000.0},{"date":"2023-03-15","close":565000.0},{"date":"2023-03-16","close":576000.0},{"date":"2023-03-17","close":553000.0},{"date":"2023-03-20","close":544000.0},{"date":"2023-03-21","close":546000.0},{"date":"2023-03-22","close":573000.0},{"date":"2023-03-23","close":575000.0},{"date":"2023-03-24","close":569000.0},{"date":"2023-03-27","close":574000.0},{"date":"2023-03-28","close":577000.0},{"date":"2023-03-29","close":583000.0},{"date":"2023-03-30","close":588000.0},{"date":"2023-03-31","close":584000.0},{"date":"2023-04-03","close":586000.0},{"date":"2023-04-04","close":575000.0},{"date":"2023-04-05","close":588000.0},{"date":"2023-04-06","close":580000.0},{"date":"2023-04-07","close":580000.0},{"date":"2023-04-10","close":596000.0},{"date":"2023-04-11","close":610000.0},{"date":"2023-04-12","close":590000.0},{"date":"2023-04-13","close":599000.0},{"date":"2023-04-14","close":594000.0},{"date":"2023-04-17","close":591000.0},{"date":"2023-04-18","close":592000.0},{"date":"2023-04-19","close":582000.0},{"date":"2023-04-20","close":580000.0},{"date":"2023-04-21","close":572000.0},{"date":"2023-04-24","close":566000.0},{"date":"2023-04-25","close":551000.0},{"date":"2023-04-26","close":567000.0},{"date":"2023-04-27","close":587000.0},{"date":"2023-04-28","close":581000.0},{"date":"2023-05-02","close":591000.0},{"date":"2023-05-03","close":567000.0},{"date":"2023-05-04","close":564000.0},{"date":"2023-05-08","close":558000.0},{"date":"2023-05-09","close":563000.0},{"date":"2023-05-10","close":566000.0},{"date":"2023-05-11","close":553000.0},{"date":"2023-05-12","close":547000.0},{"date":"2023-05-15","close":545000.0},{"date":"2023-05-16","close":540000.0},{"date":"2023-05-17","close":560000.0},{"date":"2023-05-18","close":562000.0},{"date":"2023-05-19","close":552000.0},{"date":"2023-05-22","close":560000.0},{"date":"2023-05-23","close":574000.0},{"date":"2023-05-24","close":585000.0},{"date":"2023-05-25","close":583000.0},{"date":"2023-05-26","close":578000.0},{"date":"2023-05-30","close":580000.0},{"date":"2023-05-31","close":599000.0},{"date":"2023-06-01","close":584000.0},{"date":"2023-06-02","close":588000.0},{"date":"2023-06-05","close":594000.0},{"date":"2023-06-07","close":604000.0},{"date":"2023-06-08","close":591000.0},{"date":"2023-06-09","close":609000.0},{"date":"2023-06-12","close":612000.0},{"date":"2023-06-13","close":607000.0},{"date":"2023-06-14","close":589000.0},{"date":"2023-06-15","close":585000.0},{"date":"2023-06-16","close":588000.0},{"date":"2023-06-19","close":561000.0},{"date":"2023-06-20","close":561000.0},{"date":"2023-06-21","close":558000.0},{"date":"2023-06-22","close":569000.0},{"date":"2023-06-23","close":563000.0},{"date":"2023-06-26","close":564000.0},{"date":"2023-06-27","close":561000.0},{"date":"2023-06-28","close":547000.0},{"date":"2023-06-29","close":550000.0},{"date":"2023-06-30","close":553000.0},{"date":"2023-07-03","close":573000.0},{"date":"2023-07-04","close":569000.0},{"date":"2023-07-05","close":567000.0},{"date":"2023-07-06","close":565000.0},{"date":"2023-07-07","close":562000.0},{"date":"2023-07-10","close":550000.0},{"date":"2023-07-11","close":550000.0},{"date":"2023-07-12","close":534000.0},{"date":"2023-07-13","close":542000.0},{"date":"2023-07-14","close":542000.0},{"date":"2023-07-17","close":538000.0},{"date":"2023-07-18","close":549000.0},{"date":"2023-07-19","close":560000.0},{"date":"2023-07-20","close":556000.0},{"date":"2023-07-21","close":569000.0},{"date":"2023-07-24","close":597000.0},{"date":"2023-07-25","close":594000.0},{"date":"2023-07-26","close":580000.0},{"date":"2023-07-27","close":540000.0},{"date":"2023-07-28","close":542000.0},{"date":"2023-07-31","close":560000.0},{"date":"2023-08-01","close":557000.0},{"date":"2023-08-02","close":544000.0},{"date":"2023-08-03","close":543000.0},{"date":"2023-08-04","close":540000.0},{"date":"2023-08-07","close":514000.0},{"date":"2023-08-08","close":525000.0},{"date":"2023-08-09","close":553000.0},{"date":"2023-08-10","close":556000.0},{"date":"2023-08-11","close":547000.0},{"date":"2023-08-14","close":542000.0},{"date":"2023-08-16","close":526000.0},{"date":"2023-08-17","close":540000.0},{"date":"2023-08-18","close":529000.0},{"date":"2023-08-21","close":526000.0},{"date":"2023-08-22","close":539000.0},{"date":"2023-08-23","close":525000.0},{"date":"2023-08-24","close":535000.0},{"date":"2023-08-25","close":546000.0},{"date":"2023-08-28","close":553000.0},{"date":"2023-08-29","close":552000.0},{"date":"2023-08-30","close":553000.0},{"date":"2023-08-31","close":544000.0},{"date":"2023-09-01","close":522000.0},{"date":"2023-09-04","close":530000.0},{"date":"2023-09-05","close":536000.0},{"date":"2023-09-06","close":527000.0},{"date":"2023-09-07","close":517000.0},{"date":"2023-09-08","close":509000.0},{"date":"2023-09-11","close":508000.0},{"date":"2023-09-12","close":499500.0},{"date":"2023-09-13","close":494500.0},{"date":"2023-09-14","close":508000.0},{"date":"2023-09-15","close":514000.0},{"date":"2023-09-18","close":507000.0},{"date":"2023-09-19","close":496500.0},{"date":"2023-09-20","close":499500.0},{"date":"2023-09-21","close":487000.0},{"date":"2023-09-22","close":491000.0},{"date":"2023-09-25","close":476000.0},{"date":"2023-09-26","close":475500.0},{"date":"2023-09-27","close":476500.0},{"date":"2023-10-04","close":456000.0},{"date":"2023-10-05","close":467500.0},{"date":"2023-10-06","close":464000.0},{"date":"2023-10-10","close":458500.0},{"date":"2023-10-11","close":492000.0},{"date":"2023-10-12","close":493500.0},{"date":"2023-10-13","close":484000.0},{"date":"2023-10-16","close":474000.0},{"date":"2023-10-17","close":475000.0},{"date":"2023-10-18","close":465000.0},{"date":"2023-10-19","close":452500.0},{"date":"2023-10-20","close":436500.0},{"date":"2023-10-23","close":436500.0},{"date":"2023-10-24","close":448500.0},{"date":"2023-10-25","close":409500.0},{"date":"2023-10-26","close":399500.0},{"date":"2023-10-27","close":400000.0},{"date":"2023-10-30","close":405000.0},{"date":"2023-10-31","close":385500.0},{"date":"2023-11-01","close":377500.0},{"date":"2023-11-02","close":391500.0},{"date":"2023-11-03","close":402000.0},{"date":"2023-11-06","close":493500.0},{"date":"2023-11-07","close":443000.0},{"date":"2023-11-08","close":437500.0},{"date":"2023-11-09","close":429000.0},{"date":"2023-11-10","close":411000.0},{"date":"2023-11-13","close":415500.0},{"date":"2023-11-14","close":437000.0},{"date":"2023-11-15","close":451500.0},{"date":"2023-11-16","close":442500.0},{"date":"2023-11-17","close":432000.0},{"date":"2023-11-20","close":444000.0},{"date":"2023-11-21","close":447000.0},{"date":"2023-11-22","close":442000.0},{"date":"2023-11-23","close":448500.0},{"date":"2023-11-24","close":442500.0},{"date":"2023-11-27","close":434500.0},{"date":"2023-11-28","close":435000.0},{"date":"2023-11-29","close":447000.0},{"date":"2023-11-30","close":454500.0},{"date":"2023-12-01","close":428500.0},{"date":"2023-12-04","close":430000.0},{"date":"2023-12-05","close":430000.0},{"date":"2023-12-06","close":424500.0},{"date":"2023-12-07","close":426500.0},{"date":"2023-12-08","close":430500.0},{"date":"2023-12-11","close":428500.0},{"date":"2023-12-12","close":424500.0},{"date":"2023-12-13","close":410000.0},{"date":"2023-12-14","close":422500.0},{"date":"2023-12-15","close":422000.0},{"date":"2023-12-18","close":422000.0},{"date":"2023-12-19","close":426000.0},{"date":"2023-12-20","close":432500.0},{"date":"2023-12-21","close":423000.0},{"date":"2023-12-22","close":419500.0},{"date":"2023-12-26","close":415500.0},{"date":"2023-12-27","close":421000.0},{"date":"2023-12-28","close":427500.0},{"date":"2024-01-02","close":429500.0},{"date":"2024-01-03","close":416000.0},{"date":"2024-01-04","close":419000.0},{"date":"2024-01-05","close":416000.0},{"date":"2024-01-08","close":415000.0},{"date":"2024-01-09","close":417500.0},{"date":"2024-01-10","close":410500.0},{"date":"2024-01-11","close":415500.0},{"date":"2024-01-12","close":413000.0},{"date":"2024-01-15","close":399500.0},{"date":"2024-01-16","close":400500.0},{"date":"2024-01-17","close":390000.0},{"date":"2024-01-18","close":390500.0},{"date":"2024-01-19","close":383500.0},{"date":"2024-01-22","close":372000.0},{"date":"2024-01-23","close":373500.0},{"date":"2024-01-24","close":380500.0},{"date":"2024-01-25","close":368000.0},{"date":"2024-01-26","close":381000.0},{"date":"2024-01-29","close":377500.0},{"date":"2024-01-30","close":375000.0},{"date":"2024-01-31","close":381000.0},{"date":"2024-02-01","close":381500.0},{"date":"2024-02-02","close":387500.0},{"date":"2024-02-05","close":389000.0},{"date":"2024-02-06","close":377000.0},{"date":"2024-02-07","close":386000.0},{"date":"2024-02-08","close":394000.0},{"date":"2024-02-13","close":393500.0},{"date":"2024-02-14","close":388000.0},{"date":"2024-02-15","close":393000.0},{"date":"2024-02-16","close":410000.0},{"date":"2024-02-19","close":397500.0},{"date":"2024-02-20","close":404000.0},{"date":"2024-02-21","close":407000.0},{"date":"2024-02-22","close":408500.0},{"date":"2024-02-23","close":402000.0},{"date":"2024-02-26","close":409500.0},{"date":"2024-02-27","close":403500.0},{"date":"2024-02-28","close":400500.0},{"date":"2024-02-29","close":401500.0},{"date":"2024-03-04","close":398500.0},{"date":"2024-03-05","close":387500.0},{"date":"2024-03-06","close":387000.0},{"date":"2024-03-07","close":399500.0},{"date":"2024-03-08","close":402500.0},{"date":"2024-03-11","close":400500.0},{"date":"2024-03-12","close":419500.0},{"date":"2024-03-13","close":418500.0},{"date":"2024-03-14","close":416000.0},{"date":"2024-03-15","close":398500.0},{"date":"2024-03-18","close":407500.0},{"date":"2024-03-19","close":403000.0},{"date":"2024-03-20","close":407500.0},{"date":"2024-03-21","close":413500.0},{"date":"2024-03-22","close":413500.0},{"date":"2024-03-25","close":414500.0},{"date":"2024-03-26","close":406000.0},{"date":"2024-03-27","close":409000.0},{"date":"2024-03-28","close":401500.0},{"date":"2024-03-29","close":395000.0},{"date":"2024-04-01","close":395500.0},{"date":"2024-04-02","close":393000.0},{"date":"2024-04-03","close":376000.0},{"date":"2024-04-04","close":379500.0},{"date":"2024-04-05","close":376000.0},{"date":"2024-04-08","close":373000.0},{"date":"2024-04-09","close":374000.0},{"date":"2024-04-11","close":380000.0},{"date":"2024-04-12","close":371500.0},{"date":"2024-04-15","close":373000.0},{"date":"2024-04-16","close":366000.0},{"date":"2024-04-17","close":364500.0},{"date":"2024-04-18","close":377000.0},{"date":"2024-04-19","close":367000.0},{"date":"2024-04-22","close":378500.0},{"date":"2024-04-23","close":370000.0},{"date":"2024-04-24","close":385000.0},{"date":"2024-04-25","close":372500.0},{"date":"2024-04-26","close":372000.0},{"date":"2024-04-29","close":378500.0},{"date":"2024-04-30","close":389000.0},{"date":"2024-05-02","close":389000.0},{"date":"2024-05-03","close":391000.0},{"date":"2024-05-07","close":391500.0},{"date":"2024-05-08","close":393000.0},{"date":"2024-05-09","close":388500.0},{"date":"2024-05-10","close":383500.0},{"date":"2024-05-13","close":381500.0},{"date":"2024-05-14","close":385500.0},{"date":"2024-05-16","close":381500.0},{"date":"2024-05-17","close":376500.0},{"date":"2024-05-20","close":372000.0},{"date":"2024-05-21","close":364500.0},{"date":"2024-05-22","close":364000.0},{"date":"2024-05-23","close":362000.0},{"date":"2024-05-24","close":356000.0},{"date":"2024-05-27","close":364500.0},{"date":"2024-05-28","close":360000.0},{"date":"2024-05-29","close":342000.0},{"date":"2024-05-30","close":328000.0},{"date":"2024-05-31","close":331000.0},{"date":"2024-06-03","close":332000.0},{"date":"2024-06-04","close":336500.0},{"date":"2024-06-05","close":351500.0},{"date":"2024-06-07","close":359000.0},{"date":"2024-06-10","close":353000.0},{"date":"2024-06-11","close":356500.0},{"date":"2024-06-12","close":351500.0},{"date":"2024-06-13","close":363000.0},{"date":"2024-06-14","close":349000.0},{"date":"2024-06-17","close":336500.0},{"date":"2024-06-18","close":331000.0},{"date":"2024-06-19","close":343000.0},{"date":"2024-06-20","close":340000.0},{"date":"2024-06-21","close":333000.0},{"date":"2024-06-24","close":331000.0},{"date":"2024-06-25","close":331000.0},{"date":"2024-06-26","close":331000.0},{"date":"2024-06-27","close":328000.0},{"date":"2024-06-28","close":326500.0},{"date":"2024-07-01","close":347000.0},{"date":"2024-07-02","close":343500.0},{"date":"2024-07-03","close":358000.0},{"date":"2024-07-04","close":359000.0},{"date":"2024-07-05","close":357500.0},{"date":"2024-07-08","close":358500.0},{"date":"2024-07-09","close":363000.0},{"date":"2024-07-10","close":362000.0},{"date":"2024-07-11","close":375000.0},{"date":"2024-07-12","close":373000.0},{"date":"2024-07-15","close":358500.0},{"date":"2024-07-16","close":346500.0},{"date":"2024-07-17","close":336500.0},{"date":"2024-07-18","close":335000.0},{"date":"2024-07-19","close":345500.0},{"date":"2024-07-22","close":328500.0},{"date":"2024-07-23","close":326000.0},{"date":"2024-07-24","close":321500.0},{"date":"2024-07-25","close":332500.0},{"date":"2024-07-26","close":325000.0},{"date":"2024-07-29","close":329500.0},{"date":"2024-07-30","close":333000.0},{"date":"2024-07-31","close":324000.0},{"date":"2024-08-01","close":333500.0},{"date":"2024-08-02","close":336000.0},{"date":"2024-08-05","close":322000.0},{"date":"2024-08-06","close":337000.0},{"date":"2024-08-07","close":324500.0},{"date":"2024-08-08","close":321000.0},{"date":"2024-08-09","close":322000.0},{"date":"2024-08-12","close":328500.0},{"date":"2024-08-13","close":329500.0},{"date":"2024-08-14","close":337000.0},{"date":"2024-08-16","close":336500.0},{"date":"2024-08-19","close":329500.0},{"date":"2024-08-20","close":330000.0},{"date":"2024-08-21","close":350000.0},{"date":"2024-08-22","close":363000.0},{"date":"2024-08-23","close":359000.0},{"date":"2024-08-26","close":378000.0},{"date":"2024-08-27","close":376500.0},{"date":"2024-08-28","close":368500.0},{"date":"2024-08-29","close":391000.0},{"date":"2024-08-30","close":388000.0},{"date":"2024-09-02","close":412000.0},{"date":"2024-09-03","close":411000.0},{"date":"2024-09-04","close":399500.0},{"date":"2024-09-05","close":410000.0},{"date":"2024-09-06","close":395000.0},{"date":"2024-09-09","close":399500.0},{"date":"2024-09-10","close":379500.0},{"date":"2024-09-11","close":399000.0},{"date":"2024-09-12","close":414000.0},{"date":"2024-09-13","close":399500.0},{"date":"2024-09-19","close":391500.0},{"date":"2024-09-20","close":393500.0},{"date":"2024-09-23","close":397000.0},{"date":"2024-09-24","close":413000.0},{"date":"2024-09-25","close":413500.0},{"date":"2024-09-26","close":413500.0},{"date":"2024-09-27","close":414500.0},{"date":"2024-09-30","close":414500.0},{"date":"2024-10-02","close":408500.0},{"date":"2024-10-04","close":403500.0},{"date":"2024-10-07","close":420000.0},{"date":"2024-10-08","close":436500.0},{"date":"2024-10-10","close":427000.0},{"date":"2024-10-11","close":411000.0},{"date":"2024-10-14","close":411000.0},{"date":"2024-10-15","close":403500.0},{"date":"2024-10-16","close":404500.0},{"date":"2024-10-17","close":397000.0},{"date":"2024-10-18","close":388500.0},{"date":"2024-10-21","close":389500.0},{"date":"2024-10-22","close":381500.0},{"date":"2024-10-23","close":403000.0},{"date":"2024-10-24","close":406500.0},{"date":"2024-10-25","close":407000.0},{"date":"2024-10-28","close":416500.0},{"date":"2024-10-29","close":409000.0},{"date":"2024-10-30","close":411500.0},{"date":"2024-10-31","close":407500.0},{"date":"2024-11-01","close":412500.0},{"date":"2024-11-04","close":426000.0},{"date":"2024-11-05","close":420000.0},{"date":"2024-11-06","close":390500.0},{"date":"2024-11-07","close":386000.0},{"date":"2024-11-08","close":398500.0},{"date":"2024-11-11","close":416000.0},{"date":"2024-11-12","close":427000.0},{"date":"2024-11-13","close":412000.0},{"date":"2024-11-14","close":422000.0},{"date":"2024-11-15","close":371000.0},{"date":"2024-11-18","close":383500.0},{"date":"2024-11-19","close":393500.0},{"date":"2024-11-20","close":400500.0},{"date":"2024-11-21","close":400500.0},{"date":"2024-11-22","close":405000.0},{"date":"2024-11-25","close":419500.0},{"date":"2024-11-26","close":406000.0},{"date":"2024-11-27","close":400500.0},{"date":"2024-11-28","close":402500.0},{"date":"2024-11-29","close":381500.0},{"date":"2024-12-02","close":391500.0},{"date":"2024-12-03","close":397000.0},{"date":"2024-12-04","close":389000.0},{"date":"2024-12-05","close":382000.0},{"date":"2024-12-06","close":390500.0},{"date":"2024-12-09","close":387500.0},{"date":"2024-12-10","close":385000.0},{"date":"2024-12-11","close":378000.0},{"date":"2024-12-12","close":404500.0},{"date":"2024-12-13","close":400000.0},{"date":"2024-12-16","close":398000.0},{"date":"2024-12-17","close":382500.0},{"date":"2024-12-18","close":381500.0},{"date":"2024-12-19","close":372000.0},{"date":"2024-12-20","close":357500.0},{"date":"2024-12-23","close":359000.0},{"date":"2024-12-24","close":350000.0},{"date":"2024-12-26","close":344500.0},{"date":"2024-12-27","close":348000.0},{"date":"2024-12-30","close":348000.0},{"date":"2025-01-02","close":346000.0},{"date":"2025-01-03","close":356000.0},{"date":"2025-01-06","close":361500.0},{"date":"2025-01-07","close":365500.0},{"date":"2025-01-08","close":373500.0},{"date":"2025-01-09","close":358500.0},{"date":"2025-01-10","close":348500.0},{"date":"2025-01-13","close":347500.0},{"date":"2025-01-14","close":358000.0},{"date":"2025-01-15","close":351500.0},{"date":"2025-01-16","close":352000.0},{"date":"2025-01-17","close":350500.0},{"date":"2025-01-20","close":370500.0},{"date":"2025-01-21","close":354500.0},{"date":"2025-01-22","close":360000.0},{"date":"2025-01-23","close":353500.0},{"date":"2025-01-24","close":353500.0},{"date":"2025-01-31","close":352000.0},{"date":"2025-02-03","close":336500.0},{"date":"2025-02-04","close":333000.0},{"date":"2025-02-05","close":345000.0},{"date":"2025-02-06","close":342000.0},{"date":"2025-02-07","close":336000.0},{"date":"2025-02-10","close":346500.0},{"date":"2025-02-11","close":343000.0},{"date":"2025-02-12","close":338500.0},{"date":"2025-02-13","close":358000.0},{"date":"2025-02-14","close":353000.0},{"date":"2025-02-17","close":353500.0},{"date":"2025-02-18","close":350500.0},{"date":"2025-02-19","close":366000.0},{"date":"2025-02-20","close":376500.0},{"date":"2025-02-21","close":378500.0},{"date":"2025-02-24","close":385500.0},{"date":"2025-02-25","close":373500.0},{"date":"2025-02-26","close":374000.0},{"date":"2025-02-27","close":370500.0},{"date":"2025-02-28","close":352000.0},{"date":"2025-03-04","close":332000.0},{"date":"2025-03-05","close":334000.0},{"date":"2025-03-06","close":334000.0},{"date":"2025-03-07","close":339000.0},{"date":"2025-03-10","close":349500.0},{"date":"2025-03-11","close":341000.0},{"date":"2025-03-12","close":348500.0},{"date":"2025-03-13","close":340500.0},{"date":"2025-03-14","close":326500.0},{"date":"2025-03-17","close":325000.0},{"date":"2025-03-18","close":325000.0},{"date":"2025-03-19","close":330500.0},{"date":"2025-03-20","close":334500.0},{"date":"2025-03-21","close":329000.0},{"date":"2025-03-24","close":331500.0},{"date":"2025-03-25","close":335500.0},{"date":"2025-03-26","close":360000.0},{"date":"2025-03-27","close":356500.0},{"date":"2025-03-28","close":356000.0},{"date":"2025-03-31","close":334500.0},{"date":"2025-04-01","close":328000.0},{"date":"2025-04-02","close":329000.0},{"date":"2025-04-03","close":315000.0},{"date":"2025-04-04","close":329000.0},{"date":"2025-04-07","close":323000.0},{"date":"2025-04-08","close":318000.0},{"date":"2025-04-09","close":314000.0},{"date":"2025-04-10","close":349500.0},{"date":"2025-04-11","close":335500.0},{"date":"2025-04-14","close":343000.0},{"date":"2025-04-15","close":345000.0},{"date":"2025-04-16","close":343000.0},{"date":"2025-04-17","close":342500.0},{"date":"2025-04-18","close":338000.0},{"date":"2025-04-21","close":332500.0},{"date":"2025-04-22","close":332000.0},{"date":"2025-04-23","close":349000.0},{"date":"2025-04-24","close":341500.0},{"date":"2025-04-25","close":343500.0},{"date":"2025-04-28","close":346000.0},{"date":"2025-04-29","close":350000.0},{"date":"2025-04-30","close":324500.0},{"date":"2025-05-02","close":320500.0},{"date":"2025-05-07","close":322500.0},{"date":"2025-05-08","close":327500.0},{"date":"2025-05-09","close":318000.0},{"date":"2025-05-12","close":321500.0},{"date":"2025-05-13","close":312000.0},{"date":"2025-05-14","close":313500.0},{"date":"2025-05-15","close":307000.0},{"date":"2025-05-16","close":290500.0},{"date":"2025-05-19","close":291500.0},{"date":"2025-05-20","close":279500.0},{"date":"2025-05-21","close":277500.0},{"date":"2025-05-22","close":274500.0},{"date":"2025-05-23","close":268000.0},{"date":"2025-05-26","close":278000.0},{"date":"2025-05-27","close":272500.0},{"date":"2025-05-28","close":289000.0},{"date":"2025-05-29","close":288000.0},{"date":"2025-05-30","close":286000.0},{"date":"2025-06-02","close":284500.0},{"date":"2025-06-04","close":288500.0},{"date":"2025-06-05","close":291000.0},{"date":"2025-06-09","close":285000.0},{"date":"2025-06-10","close":288500.0},{"date":"2025-06-11","close":292500.0},{"date":"2025-06-12","close":304000.0},{"date":"2025-06-13","close":296000.0},{"date":"2025-06-16","close":293000.0},{"date":"2025-06-17","close":294000.0},{"date":"2025-06-18","close":292000.0},{"date":"2025-06-19","close":291000.0},{"date":"2025-06-20","close":305000.0},{"date":"2025-06-23","close":294000.0},{"date":"2025-06-24","close":300500.0},{"date":"2025-06-25","close":298000.0},{"date":"2025-06-26","close":297000.0},{"date":"2025-06-27","close":288000.0},{"date":"2025-06-30","close":297000.0},{"date":"2025-07-01","close":297500.0},{"date":"2025-07-02","close":302500.0},{"date":"2025-07-03","close":318500.0},{"date":"2025-07-04","close":310500.0},{"date":"2025-07-07","close":315000.0},{"date":"2025-07-08","close":307000.0},{"date":"2025-07-09","close":305000.0},{"date":"2025-07-10","close":318000.0},{"date":"2025-07-11","close":321500.0},{"date":"2025-07-14","close":315000.0},{"date":"2025-07-15","close":316500.0},{"date":"2025-07-16","close":311000.0},{"date":"2025-07-17","close":317000.0},{"date":"2025-07-18","close":322500.0},{"date":"2025-07-21","close":331000.0},{"date":"2025-07-22","close":333500.0},{"date":"2025-07-23","close":336500.0},{"date":"2025-07-24","close":368000.0},{"date":"2025-07-25","close":363500.0},{"date":"2025-07-28","close":380500.0},{"date":"2025-07-29","close":392000.0},{"date":"2025-07-30","close":393000.0},{"date":"2025-07-31","close":382500.0},{"date":"2025-08-01","close":373000.0},{"date":"2025-08-04","close":375500.0},{"date":"2025-08-05","close":386500.0},{"date":"2025-08-06","close":384000.0},{"date":"2025-08-07","close":386500.0},{"date":"2025-08-08","close":378500.0},{"date":"2025-08-11","close":389000.0},{"date":"2025-08-12","close":388500.0},{"date":"2025-08-13","close":389500.0},{"date":"2025-08-14","close":394000.0},{"date":"2025-08-18","close":383000.0},{"date":"2025-08-19","close":384000.0},{"date":"2025-08-20","close":377500.0},{"date":"2025-08-21","close":372500.0},{"date":"2025-08-22","close":367500.0},{"date":"2025-08-25","close":380000.0},{"date":"2025-08-26","close":381000.0},{"date":"2025-08-27","close":373500.0},{"date":"2025-08-28","close":364000.0},{"date":"2025-08-29","close":352000.0},{"date":"2025-09-01","close":349000.0},{"date":"2025-09-02","close":350000.0},{"date":"2025-09-03","close":348500.0},{"date":"2025-09-04","close":351000.0},{"date":"2025-09-05","close":343000.0},{"date":"2025-09-08","close":343500.0},{"date":"2025-09-09","close":347000.0},{"date":"2025-09-10","close":340500.0},{"date":"2025-09-11","close":350000.0},{"date":"2025-09-12","close":355500.0},{"date":"2025-09-15","close":355500.0},{"date":"2025-09-16","close":349500.0},{"date":"2025-09-17","close":350000.0},{"date":"2025-09-18","close":350500.0},{"date":"2025-09-19","close":349500.0},{"date":"2025-09-22","close":349000.0},{"date":"2025-09-23","close":357000.0},{"date":"2025-09-24","close":348000.0},{"date":"2025-09-25","close":361500.0},{"date":"2025-09-26","close":349000.0},{"date":"2025-09-29","close":351500.0},{"date":"2025-09-30","close":347500.0},{"date":"2025-10-01","close":347500.0},{"date":"2025-10-02","close":399000.0},{"date":"2025-10-10","close":359500.0},{"date":"2025-10-13","close":360000.0},{"date":"2025-10-14","close":385000.0},{"date":"2025-10-15","close":386500.0},{"date":"2025-10-16","close":420500.0},{"date":"2025-10-17","close":434000.0},{"date":"2025-10-20","close":432500.0},{"date":"2025-10-21","close":437000.0},{"date":"2025-10-22","close":454500.0},{"date":"2025-10-23","close":447500.0},{"date":"2025-10-24","close":492000.0},{"date":"2025-10-27","close":495000.0},{"date":"2025-10-28","close":510000.0},{"date":"2025-10-29","close":514000.0},{"date":"2025-10-30","close":486500.0},{"date":"2025-10-31","close":473000.0},{"date":"2025-11-03","close":475500.0},{"date":"2025-11-04","close":473000.0},{"date":"2025-11-05","close":464000.0},{"date":"2025-11-06","close":470000.0},{"date":"2025-11-07","close":463500.0},{"date":"2025-11-10","close":465500.0},{"date":"2025-11-11","close":473000.0},{"date":"2025-11-12","close":475500.0},{"date":"2025-11-13","close":484500.0},{"date":"2025-11-14","close":463000.0},{"date":"2025-11-17","close":463000.0},{"date":"2025-11-18","close":443000.0},{"date":"2025-11-19","close":437500.0},{"date":"2025-11-20","close":441000.0},{"date":"2025-11-21","close":425500.0},{"date":"2025-11-24","close":412000.0},{"date":"2025-11-25","close":413500.0},{"date":"2025-11-26","close":435500.0},{"date":"2025-11-27","close":438000.0},{"date":"2025-11-28","close":408000.0},{"date":"2025-12-01","close":413000.0},{"date":"2025-12-02","close":415000.0},{"date":"2025-12-03","close":418000.0},{"date":"2025-12-04","close":410000.0},{"date":"2025-12-05","close":426000.0},{"date":"2025-12-08","close":451500.0},{"date":"2025-12-09","close":443500.0},{"date":"2025-12-10","close":441500.0},{"date":"2025-12-11","close":446000.0},{"date":"2025-12-12","close":445500.0},{"date":"2025-12-15","close":442500.0},{"date":"2025-12-16","close":418000.0},{"date":"2025-12-17","close":415500.0},{"date":"2025-12-18","close":378500.0},{"date":"2025-12-19","close":379000.0},{"date":"2025-12-22","close":389500.0},{"date":"2025-12-23","close":388000.0},{"date":"2025-12-24","close":390500.0},{"date":"2025-12-26","close":383500.0},{"date":"2025-12-29","close":380000.0},{"date":"2025-12-30","close":368500.0},{"date":"2026-01-02","close":361000.0},{"date":"2026-01-05","close":371500.0},{"date":"2026-01-06","close":378000.0},{"date":"2026-01-07","close":370500.0},{"date":"2026-01-08","close":366000.0},{"date":"2026-01-09","close":363000.0},{"date":"2026-01-12","close":379000.0},{"date":"2026-01-13","close":394000.0},{"date":"2026-01-14","close":389500.0},{"date":"2026-01-15","close":392000.0},{"date":"2026-01-16","close":391000.0},{"date":"2026-01-19","close":398500.0},{"date":"2026-01-20","close":403000.0},{"date":"2026-01-21","close":394500.0},{"date":"2026-01-22","close":417000.0},{"date":"2026-01-23","close":412000.0},{"date":"2026-01-26","close":416000.0},{"date":"2026-01-27","close":408500.0},{"date":"2026-01-28","close":431000.0},{"date":"2026-01-29","close":416500.0},{"date":"2026-01-30","close":398000.0},{"date":"2026-02-02","close":380000.0},{"date":"2026-02-03","close":391000.0},{"date":"2026-02-04","close":402500.0},{"date":"2026-02-05","close":395000.0},{"date":"2026-02-06","close":385000.0},{"date":"2026-02-09","close":394500.0},{"date":"2026-02-10","close":390500.0},{"date":"2026-02-11","close":392000.0},{"date":"2026-02-12","close":410000.0},{"date":"2026-02-13","close":395000.0},{"date":"2026-02-19","close":403500.0},{"date":"2026-02-20","close":401500.0},{"date":"2026-02-23","close":396000.0},{"date":"2026-02-24","close":412500.0},{"date":"2026-02-25","close":426000.0},{"date":"2026-02-26","close":427000.0},{"date":"2026-02-27","close":427000.0},{"date":"2026-03-03","close":393000.0},{"date":"2026-03-04","close":347500.0},{"date":"2026-03-05","close":371500.0},{"date":"2026-03-06","close":377500.0},{"date":"2026-03-09","close":359500.0},{"date":"2026-03-10","close":367000.0},{"date":"2026-03-11","close":369500.0},{"date":"2026-03-12","close":384000.0},{"date":"2026-03-13","close":369000.0},{"date":"2026-03-16","close":366000.0},{"date":"2026-03-17","close":380500.0},{"date":"2026-03-18","close":383500.0},{"date":"2026-03-19","close":371000.0},{"date":"2026-03-20","close":375500.0},{"date":"2026-03-23","close":356000.0},{"date":"2026-03-24","close":392500.0},{"date":"2026-03-25","close":394000.0},{"date":"2026-03-26","close":384500.0},{"date":"2026-03-27","close":394500.0},{"date":"2026-03-30","close":410000.0},{"date":"2026-03-31","close":394500.0},{"date":"2026-04-01","close":407000.0},{"date":"2026-04-02","close":404500.0},{"date":"2026-04-03","close":398500.0},{"date":"2026-04-06","close":412500.0},{"date":"2026-04-07","close":408500.0},{"date":"2026-04-08","close":406000.0},{"date":"2026-04-09","close":421000.0},{"date":"2026-04-10","close":412000.0},{"date":"2026-04-13","close":401500.0},{"date":"2026-04-14","close":400000.0},{"date":"2026-04-15","close":408000.0},{"date":"2026-04-16","close":416000.0},{"date":"2026-04-17","close":418000.0},{"date":"2026-04-20","close":429000.0},{"date":"2026-04-21","close":478000.0},{"date":"2026-04-22","close":484500.0},{"date":"2026-04-23","close":466500.0},{"date":"2026-04-24","close":481000.0},{"date":"2026-04-27","close":464000.0},{"date":"2026-04-28","close":472000.0},{"date":"2026-04-29","close":473000.0},{"date":"2026-04-30","close":460500.0},{"date":"2026-05-04","close":472000.0},{"date":"2026-05-06","close":482000.0},{"date":"2026-05-07","close":483000.0},{"date":"2026-05-08","close":476500.0},{"date":"2026-05-11","close":468000.0},{"date":"2026-05-12","close":443000.0},{"date":"2026-05-13","close":430000.0},{"date":"2026-05-14","close":442000.0},{"date":"2026-05-15","close":417000.0},{"date":"2026-05-18","close":408000.0},{"date":"2026-05-19","close":400000.0},{"date":"2026-05-20","close":384500.0},{"date":"2026-05-21","close":401000.0},{"date":"2026-05-22","close":398500.0},{"date":"2026-05-26","close":399500.0},{"date":"2026-05-27","close":383500.0},{"date":"2026-05-28","close":442000.0},{"date":"2026-05-29","close":458000.0},{"date":"2026-06-01","close":455000.0},{"date":"2026-06-02","close":442500.0},{"date":"2026-06-04","close":422000.0},{"date":"2026-06-05","close":414000.0},{"date":"2026-06-08","close":388500.0},{"date":"2026-06-09","close":396500.0},{"date":"2026-06-10","close":385500.0},{"date":"2026-06-11","close":384500.0},{"date":"2026-06-12","close":400000.0},{"date":"2026-06-15","close":420500.0},{"date":"2026-06-16","close":410500.0},{"date":"2026-06-17","close":416000.0},{"date":"2026-06-18","close":400000.0},{"date":"2026-06-19","close":404500.0},{"date":"2026-06-22","close":385500.0},{"date":"2026-06-23","close":362000.0},{"date":"2026-06-24","close":365500.0},{"date":"2026-06-25","close":352000.0},{"date":"2026-06-26","close":331500.0},{"date":"2026-06-29","close":400500.0},{"date":"2026-06-30","close":362000.0},{"date":"2026-07-01","close":348000.0},{"date":"2026-07-02","close":354000.0},{"date":"2026-07-03","close":362500.0},{"date":"2026-07-06","close":354500.0},{"date":"2026-07-07","close":332000.0},{"date":"2026-07-08","close":315500.0},{"date":"2026-07-09","close":313500.0},{"date":"2026-07-10","close":326000.0},{"date":"2026-07-13","close":328500.0},{"date":"2026-07-14","close":322000.0},{"date":"2026-07-15","close":335000.0},{"date":"2026-07-16","close":334000.0},{"date":"2026-07-20","close":317500.0},{"date":"2026-07-21","close":317000.0},{"date":"2026-07-22","close":321000.0},{"date":"2026-07-23","close":348000.0},{"date":"2026-07-24","close":329500.0},{"date":"2026-07-27","close":333000.0},{"date":"2026-07-28","close":314000.0},{"date":"2026-07-29","close":300500.0},{"date":"2026-07-30","close":320000.0},{"date":"2026-07-31","close":328000.0},{"date":"2026-08-03","close":316000.0},{"date":"2026-08-04","close":328500.0},{"date":"2026-08-05","close":335500.0},{"date":"2026-08-06","close":345000.0},{"date":"2026-08-07","close":360000.0},{"date":"2026-08-10","close":367500.0},{"date":"2026-08-11","close":354500.0},{"date":"2026-08-12","close":358500.0},{"date":"2026-08-13","close":365500.0},{"date":"2026-08-14","close":369500.0},{"date":"2026-08-18","close":351000.0},{"date":"2026-08-19","close":357500.0},{"date":"2026-08-20","close":358000.0},{"date":"2026-08-21","close":343500.0},{"date":"2026-08-24","close":362000.0},{"date":"2026-08-25","close":349500.0},{"date":"2026-08-26","close":351000.0},{"date":"2026-08-27","close":370500.0},{"date":"2026-08-28","close":370000.0},{"date":"2026-08-31","close":378000.0},{"date":"2026-09-01","close":367000.0},{"date":"2026-09-02","close":347500.0},{"date":"2026-09-03","close":365500.0},{"date":"2026-09-04","close":358500.0},{"date":"2026-09-07","close":362500.0},{"date":"2026-09-08","close":348500.0},{"date":"2026-09-09","close":371000.0},{"date":"2026-09-10","close":365000.0},{"date":"2026-09-11","close":360000.0},{"date":"2026-09-14","close":351000.0},{"date":"2026-09-15","close":363500.0},{"date":"2026-09-16","close":366500.0},{"date":"2026-09-17","close":367000.0},{"date":"2026-09-18","close":363500.0},{"date":"2026-09-21","close":355500.0},{"date":"2026-09-22","close":352000.0},{"date":"2026-09-23","close":352000.0},{"date":"2026-09-28","close":360500.0},{"date":"2026-09-29","close":353500.0},{"date":"2026-09-30","close":355500.0},{"date":"2026-10-01","close":360000.0},{"date":"2026-10-02","close":369000.0},{"date":"2026-10-06","close":388500.0},{"date":"2026-10-07","close":387000.0},{"date":"2026-10-08","close":403000.0},{"date":"2026-10-12","close":396500.0},{"date":"2026-10-13","close":412500.0},{"date":"2026-10-14","close":420000.0},{"date":"2026-10-15","close":393000.0},{"date":"2026-10-16","close":403500.0},{"date":"2026-10-19","close":428500.0},{"date":"2026-10-20","close":411500.0},{"date":"2026-10-21","close":412500.0},{"date":"2026-10-22","close":391500.0},{"date":"2026-10-23","close":381500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3516.0,"foreign_net":34875.0,"institution_net":-38391.0},{"date":"2026-10-21","retail_net":6989.0,"foreign_net":17577.0,"institution_net":-24566.0},{"date":"2026-10-20","retail_net":-2901.0,"foreign_net":-4794.0,"institution_net":7695.0},{"date":"2026-10-19","retail_net":-168602.0,"foreign_net":-141002.0,"institution_net":309604.0},{"date":"2026-10-16","retail_net":-31747.0,"foreign_net":15033.0,"institution_net":16714.0},{"date":"2026-10-15","retail_net":14527.0,"foreign_net":-32390.0,"institution_net":17863.0},{"date":"2026-10-14","retail_net":-160160.0,"foreign_net":-47747.0,"institution_net":207907.0},{"date":"2026-10-13","retail_net":-43739.0,"foreign_net":-181885.0,"institution_net":225624.0},{"date":"2026-10-12","retail_net":5966.0,"foreign_net":-66877.0,"institution_net":60911.0},{"date":"2026-10-08","retail_net":-110943.0,"foreign_net":119477.0,"institution_net":-8534.0},{"date":"2026-10-07","retail_net":-86899.0,"foreign_net":24592.0,"institution_net":62307.0},{"date":"2026-10-06","retail_net":-157775.0,"foreign_net":-1550.0,"institution_net":159325.0},{"date":"2026-10-02","retail_net":-95237.0,"foreign_net":17755.0,"institution_net":77482.0},{"date":"2026-10-01","retail_net":-42318.0,"foreign_net":-3803.0,"institution_net":46121.0},{"date":"2026-09-30","retail_net":-13523.0,"foreign_net":-1834.0,"institution_net":15357.0},{"date":"2026-09-29","retail_net":67327.0,"foreign_net":-46140.0,"institution_net":-21187.0},{"date":"2026-09-28","retail_net":-127754.0,"foreign_net":67811.0,"institution_net":59943.0},{"date":"2026-09-23","retail_net":-19195.0,"foreign_net":8538.0,"institution_net":10657.0},{"date":"2026-09-22","retail_net":86736.0,"foreign_net":-31435.0,"institution_net":-55301.0},{"date":"2026-09-21","retail_net":91833.0,"foreign_net":-13060.0,"institution_net":-78773.0},{"date":"2026-09-18","retail_net":-17608.0,"foreign_net":16885.0,"institution_net":723.0},{"date":"2026-09-17","retail_net":-16777.0,"foreign_net":-30046.0,"institution_net":46823.0},{"date":"2026-09-16","retail_net":-52249.0,"foreign_net":-6881.0,"institution_net":59130.0},{"date":"2026-09-15","retail_net":-113929.0,"foreign_net":1719.0,"institution_net":112210.0},{"date":"2026-09-14","retail_net":16901.0,"foreign_net":-5644.0,"institution_net":-11257.0},{"date":"2026-09-11","retail_net":383.0,"foreign_net":-15513.0,"institution_net":15130.0},{"date":"2026-09-10","retail_net":6185.0,"foreign_net":34301.0,"institution_net":-40486.0},{"date":"2026-09-09","retail_net":-165517.0,"foreign_net":47253.0,"institution_net":118264.0},{"date":"2026-09-08","retail_net":173849.0,"foreign_net":-48407.0,"institution_net":-125442.0},{"date":"2026-09-07","retail_net":-8484.0,"foreign_net":-4458.0,"institution_net":12942.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":3516.0,"foreign_net":34875.0,"institution_net":-38391.0},"d3":{"retail_net":7604.0,"foreign_net":47658.0,"institution_net":-55262.0},"d7":{"retail_net":-338378.0,"foreign_net":-158448.0,"institution_net":496826.0},"d14":{"retail_net":-869323.0,"foreign_net":-250739.0,"institution_net":1120062.0},"d30":{"retail_net":-961145.0,"foreign_net":-277650.0,"institution_net":1238795.0}},"analysis":"최근 5일 외국인 순매수 -7.83만, 기관 순매수 27.11만. 30일 누적: 외국인 -27.77만, 기관 123.88만.","foreign_flow":-78311.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":271056.0},"insider_trades":[],"price_analysis":{"current":382000.0,"low_30d":347000.0,"support":355600.0,"high_30d":433000.0,"change_1d":-2.4,"change_7d":-10.6,"change_30d":9.9,"resistance":424400.0,"position_in_range":41.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.42,"per":84.12,"quarter":"2024-Q2"},{"pbr":4.21,"per":90.8,"quarter":"2024-Q3"},{"pbr":3.25,"per":211.61,"quarter":"2024-Q4"},{"pbr":3.1,"per":195.04,"quarter":"2025-Q1"},{"pbr":3.04,"per":130.81,"quarter":"2025-Q2"},{"pbr":3.38,"per":161.78,"quarter":"2025-Q3"},{"pbr":3.64,"per":938.98,"quarter":"2025-Q4"},{"pbr":3.82,"per":null,"quarter":"2026-Q1"},{"pbr":3.46,"per":null,"quarter":"2026-Q2"},{"pbr":2.95,"per":null,"quarter":"현재"}],"timeline":[{"close":326500.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":414500.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":348000.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":334500.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":297000.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":347500.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":368500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":394500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":362000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.48,"pbr_5y_low":3.04,"per_5y_avg":259.02,"per_5y_low":84.12,"current_pbr":2.95,"current_per":null,"pbr_5y_high":4.21,"per_5y_high":938.98,"pbr_5y_median":3.42,"per_5y_median":161.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"BATTERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.3%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"적자 (EPS -1,404, PBR 2.96x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"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":-0.42,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.09,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.49,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.57,"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":20.44,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-5.81,"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":3.42,"per":84.12,"close":326500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.21,"per":90.8,"close":414500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.25,"per":211.61,"close":348000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.1,"per":195.04,"close":334500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.04,"per":130.81,"close":297000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.38,"per":161.78,"close":347500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.64,"per":938.98,"close":368500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.82,"per":null,"close":394500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.46,"per":null,"close":362000.0,"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":"3.0배"},{"label":"ROE","value":"-1.1%"}],"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":-1404.46,"pbr":null,"per":null,"roa":-0.004220002390672111,"roe":-0.010851119721287047,"revenue":7560249000000.0,"market_cap":null,"net_income":-328644000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20439459070726373,"total_assets":77877681000000.0,"total_equity":30286644000000.0,"profit_margin":-0.04346999682153326,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":113302000000.0,"operating_margin":0.014986543432630327},{"eps":-4585.0,"pbr":5.46,"per":null,"roa":-0.013147078619623173,"roe":-0.031555836576603845,"revenue":6554967000000.0,"market_cap":110448000000000.0,"net_income":-944034000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18937868031982463,"total_assets":71805610000000.0,"total_equity":29916304000000.0,"profit_margin":-0.14401811633834313,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-207755000000.0,"operating_margin":-0.03169428618023554},{"eps":-3751.749974047545,"pbr":null,"per":null,"roa":-0.011504014128323465,"roe":-0.02634470826292467,"revenue":6141483000000.0,"market_cap":null,"net_income":-772471000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12552375379041186,"total_assets":67147953000000.0,"total_equity":29321676000000.0,"profit_margin":-0.12577922954439505,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-122021000000.0,"operating_margin":-0.019868328219747575},{"eps":2603.72,"pbr":null,"per":null,"roa":0.008000193641647568,"roe":0.018027775558337254,"revenue":5699873000000.0,"market_cap":null,"net_income":536096000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.25386407732242455,"total_assets":67010378000000.0,"total_equity":29737224000000.0,"profit_margin":0.09405402541425045,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":601309000000.0,"operating_margin":0.10549515752368517},{"eps":440.05186783526864,"pbr":null,"per":null,"roa":0.0014385741614393152,"roe":0.003201570421439812,"revenue":5565408000000.0,"market_cap":null,"net_income":90605000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18003298230785594,"total_assets":62982502000000.0,"total_equity":28300174000000.0,"profit_margin":0.01628002834652913,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":492159000000.0,"operating_margin":0.08843179152364032},{"eps":1100.423506992333,"pbr":null,"per":null,"roa":0.003636865439429841,"roe":0.007245572470834774,"revenue":6264995000000.0,"market_cap":null,"net_income":226573000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16157331330671454,"total_assets":62298978000000.0,"total_equity":31270545000000.0,"profit_margin":0.036164913140393565,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":374673000000.0,"operating_margin":0.059804197768713305},{"eps":-1996.2341875398556,"pbr":null,"per":null,"roa":-0.00681543476587902,"roe":-0.013272937828416946,"revenue":6451162000000.0,"market_cap":null,"net_income":-411017000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08247723433390759,"total_assets":60306791000000.0,"total_equity":30966543000000.0,"profit_margin":-0.06371208783781898,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-225528000000.0,"operating_margin":-0.03495928330431014},{"eps":2726.1651540092835,"pbr":null,"per":null,"roa":0.00991233354047786,"roe":0.019696634208974016,"revenue":6877843000000.0,"market_cap":null,"net_income":561307000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18276296798283997,"total_assets":56627130000000.0,"total_equity":28497610000000.0,"profit_margin":0.08161090620998473,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":448259000000.0,"operating_margin":0.06517435771651083},{"eps":-115.30082602957097,"pbr":null,"per":null,"roa":-0.00046096007031446855,"roe":-0.0008591544407554204,"revenue":6161866000000.0,"market_cap":null,"net_income":-23740000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11244840442813914,"total_assets":51501207000000.0,"total_equity":27631819000000.0,"profit_margin":-0.0038527290272135097,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":195319000000.0,"operating_margin":0.03169802783767125},{"eps":1029.8976731770254,"pbr":null,"per":null,"roa":0.004303408612475226,"roe":0.007940583352702483,"revenue":6128714000000.0,"market_cap":null,"net_income":212052000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1507655602790406,"total_assets":49275358000000.0,"total_equity":26704839000000.0,"profit_margin":0.03459975453251694,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":157337000000.0,"operating_margin":0.0256721067421322},{"eps":924.3833325918346,"pbr":null,"per":null,"roa":0.00418879760576501,"roe":0.007808764835625433,"revenue":8001324000000.0,"market_cap":null,"net_income":190327000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12162712071152225,"total_assets":45437144000000.0,"total_equity":24373509000000.0,"profit_margin":0.023786938261717686,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":338220000000.0,"operating_margin":0.042270504231549676},{"eps":2042.4419406504426,"pbr":null,"per":null,"roa":0.00931026968368604,"roe":0.01704765605725255,"revenue":8223542000000.0,"market_cap":null,"net_income":420531000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16313761150608824,"total_assets":45168509000000.0,"total_equity":24667966000000.0,"profit_margin":0.05113745390976297,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":731249000000.0,"operating_margin":0.08892141610026434}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3881.4221,"per":84.12,"date":"2024-06","close":326500.0,"source":"reported"},{"eps":3881.4221,"per":83.47,"date":"2024-07","close":324000.0,"source":"reported"},{"eps":3881.4221,"per":99.96,"date":"2024-08","close":388000.0,"source":"reported"},{"eps":4565.1453,"per":90.8,"date":"2024-09","close":414500.0,"source":"reported"},{"eps":4565.1453,"per":89.26,"date":"2024-10","close":407500.0,"source":"reported"},{"eps":4565.1453,"per":83.57,"date":"2024-11","close":381500.0,"source":"reported"},{"eps":1644.5278,"per":211.61,"date":"2024-12","close":348000.0,"source":"reported"},{"eps":1644.5278,"per":214.04,"date":"2025-01","close":352000.0,"source":"reported"},{"eps":1644.5278,"per":214.04,"date":"2025-02","close":352000.0,"source":"reported"},{"eps":1715.0536,"per":195.04,"date":"2025-03","close":334500.0,"source":"reported"},{"eps":1715.0536,"per":189.21,"date":"2025-04","close":324500.0,"source":"reported"},{"eps":1715.0536,"per":166.76,"date":"2025-05","close":286000.0,"source":"reported"},{"eps":2270.4063,"per":130.81,"date":"2025-06","close":297000.0,"source":"reported"},{"eps":2270.4063,"per":168.47,"date":"2025-07","close":382500.0,"source":"reported"},{"eps":2270.4063,"per":155.04,"date":"2025-08","close":352000.0,"source":"reported"},{"eps":2147.9612,"per":161.78,"date":"2025-09","close":347500.0,"source":"reported"},{"eps":2147.9612,"per":220.21,"date":"2025-10","close":473000.0,"source":"reported"},{"eps":2147.9612,"per":189.95,"date":"2025-11","close":408000.0,"source":"reported"},{"eps":392.4454,"per":938.98,"date":"2025-12","close":368500.0,"source":"reported"},{"eps":392.4454,"per":null,"date":"2026-01","close":398000.0,"source":"reported"},{"eps":392.4454,"per":null,"date":"2026-02","close":427000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"LG에너지솔루션","phase":"above-fold","symbol_resolved":true}