{"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":"2026-10-23T09:55:28.363808+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.3,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":434.3,"direction":"higher_better","percentile":97}],"summary":"매출 +19.3%","percentile":84},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":53.8,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":7.6,"direction":"higher_better","percentile":63}],"summary":"RSI 54","percentile":49},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -127원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -127, PBR 2.19x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.44,"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":1.7,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.4,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 1.4x","percentile":31}},"signals":[],"summary":"신성에스티(416180)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2359.04억. 현재가 26,100원, 전일 대비 -0.9%, 30일 +7.6%. ROE 1.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 8210.00, 기관 순매수 1.38만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.53%","value_pct":0.53},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.4,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.53},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":920.3974131337709,"grade":"D","trend":"하락","atr_14":2500.0,"rsi_14":53.846153846153854,"sma_20":26740.0,"sma_60":23564.0,"comment":"하락 추세, RSI 54","analysis":"RSI(14) 53.8로 중립 구간입니다. MACD(920.40)가 시그널선(1071.43)을 하회합니다(데드크로스). SMA20 26740, SMA60 23564 — 혼조세입니다. 볼린저밴드 23154~30326 (현재 위치 41%).","bb_lower":23153.971556164117,"bb_upper":30326.028443835883,"macd_signal":1071.4313854614547},"change_pct":-2.47,"chart_data":[{"date":"2024-10-23","open":25276,"high":26313,"low":24980,"close":26165,"volume":37551,"rsi_14":33.33,"sma_20":27972.5,"sma_60":28686.67,"sma_120":31721.25},{"date":"2024-10-24","open":26856,"high":27992,"low":25820,"close":25820,"volume":115074,"rsi_14":29.37,"sma_20":27775.0,"sma_60":28524.17,"sma_120":31697.5},{"date":"2024-10-25","open":26313,"high":27103,"low":25523,"close":25573,"volume":56205,"rsi_14":31.82,"sma_20":27597.5,"sma_60":28367.5,"sma_120":31674.17},{"date":"2024-10-28","open":25474,"high":25918,"low":25474,"close":25721,"volume":28650,"rsi_14":23.73,"sma_20":27450.0,"sma_60":28230.83,"sma_120":31631.25},{"date":"2024-10-29","open":25671,"high":25770,"low":25128,"close":25178,"volume":41245,"rsi_14":23.33,"sma_20":27245.0,"sma_60":28095.0,"sma_120":31589.17},{"date":"2024-10-30","open":25474,"high":25671,"low":25128,"close":25276,"volume":36594,"rsi_14":27.78,"sma_20":27065.0,"sma_60":27968.33,"sma_120":31546.67},{"date":"2024-10-31","open":25227,"high":25523,"low":24832,"close":25227,"volume":26181,"rsi_14":31.58,"sma_20":26900.0,"sma_60":27854.17,"sma_120":31514.58},{"date":"2024-11-01","open":24783,"high":25079,"low":24684,"close":24684,"volume":24773,"rsi_14":28.3,"sma_20":26695.0,"sma_60":27744.17,"sma_120":31476.67},{"date":"2024-11-04","open":24684,"high":26066,"low":24585,"close":25968,"volume":51611,"rsi_14":45.53,"sma_20":26595.0,"sma_60":27643.33,"sma_120":31450.42},{"date":"2024-11-05","open":26363,"high":26609,"low":25869,"close":26363,"volume":34424,"rsi_14":45.97,"sma_20":26472.5,"sma_60":27588.33,"sma_120":31426.67},{"date":"2024-11-06","open":26511,"high":26708,"low":24931,"close":25079,"volume":54779,"rsi_14":38.78,"sma_20":26307.5,"sma_60":27602.5,"sma_120":31392.08},{"date":"2024-11-07","open":25474,"high":25671,"low":24882,"close":25178,"volume":32041,"rsi_14":43.7,"sma_20":26182.5,"sma_60":27595.83,"sma_120":31362.92},{"date":"2024-11-08","open":25178,"high":25968,"low":25128,"close":25820,"volume":30455,"rsi_14":52.17,"sma_20":26125.0,"sma_60":27585.83,"sma_120":31342.08},{"date":"2024-11-11","open":25918,"high":27103,"low":25573,"close":26363,"volume":77865,"rsi_14":57.64,"sma_20":26095.0,"sma_60":27595.0,"sma_120":31329.58},{"date":"2024-11-12","open":26511,"high":26609,"low":25276,"close":26165,"volume":50563,"rsi_14":50.0,"sma_20":26077.5,"sma_60":27569.17,"sma_120":31315.42},{"date":"2024-11-13","open":25770,"high":26165,"low":24240,"close":24536,"volume":71130,"rsi_14":41.67,"sma_20":25960.0,"sma_60":27461.67,"sma_120":31293.33},{"date":"2024-11-14","open":24684,"high":25820,"low":23993,"close":24536,"volume":103142,"rsi_14":43.05,"sma_20":25850.0,"sma_60":27370.0,"sma_120":31276.25},{"date":"2024-11-15","open":24190,"high":24536,"low":22512,"close":23697,"volume":82837,"rsi_14":37.58,"sma_20":25732.5,"sma_60":27255.83,"sma_120":31257.92},{"date":"2024-11-18","open":23252,"high":25968,"low":23252,"close":24635,"volume":139215,"rsi_14":46.82,"sma_20":25687.5,"sma_60":27155.0,"sma_120":31249.17},{"date":"2024-11-19","open":24635,"high":25375,"low":24437,"close":24487,"volume":52939,"rsi_14":45.4,"sma_20":25647.5,"sma_60":27080.0,"sma_120":31237.08},{"date":"2024-11-20","open":24437,"high":25178,"low":24042,"close":24684,"volume":32724,"rsi_14":46.89,"sma_20":25572.5,"sma_60":26971.67,"sma_120":31227.92},{"date":"2024-11-21","open":24338,"high":25276,"low":24092,"close":24190,"volume":40257,"rsi_14":47.16,"sma_20":25490.0,"sma_60":26876.67,"sma_120":31159.17},{"date":"2024-11-22","open":24437,"high":25820,"low":24141,"close":25178,"volume":140477,"rsi_14":45.29,"sma_20":25470.0,"sma_60":26813.33,"sma_120":31091.25},{"date":"2024-11-25","open":25671,"high":26560,"low":25474,"close":26461,"volume":65442,"rsi_14":50.53,"sma_20":25507.5,"sma_60":26776.67,"sma_120":30997.92},{"date":"2024-11-26","open":26708,"high":27301,"low":26017,"close":26116,"volume":99222,"rsi_14":56.21,"sma_20":25555.0,"sma_60":26735.0,"sma_120":30913.75},{"date":"2024-11-27","open":26116,"high":26609,"low":25375,"close":25523,"volume":38503,"rsi_14":51.96,"sma_20":25567.5,"sma_60":26694.17,"sma_120":30820.42},{"date":"2024-11-28","open":25721,"high":26313,"low":25523,"close":25820,"volume":36388,"rsi_14":50.0,"sma_20":25597.5,"sma_60":26670.83,"sma_120":30747.08},{"date":"2024-11-29","open":25721,"high":25820,"low":24931,"close":25079,"volume":45314,"rsi_14":42.61,"sma_20":25617.5,"sma_60":26629.17,"sma_120":30671.25},{"date":"2024-12-02","open":25918,"high":27054,"low":25326,"close":25622,"volume":126975,"rsi_14":46.99,"sma_20":25600.0,"sma_60":26590.83,"sma_120":30614.58},{"date":"2024-12-03","open":27152,"high":29127,"low":25474,"close":26165,"volume":183110,"rsi_14":60.25,"sma_20":25590.0,"sma_60":26560.83,"sma_120":30501.25},{"date":"2024-12-04","open":25276,"high":26412,"low":25128,"close":25276,"volume":66264,"rsi_14":54.19,"sma_20":25600.0,"sma_60":26524.17,"sma_120":30363.33},{"date":"2024-12-05","open":25375,"high":25671,"low":23993,"close":24388,"volume":62059,"rsi_14":53.89,"sma_20":25560.0,"sma_60":26479.17,"sma_120":30225.83},{"date":"2024-12-06","open":24092,"high":25128,"low":23252,"close":24042,"volume":57427,"rsi_14":46.43,"sma_20":25470.0,"sma_60":26455.83,"sma_120":30085.83},{"date":"2024-12-09","open":23549,"high":23598,"low":22068,"close":22068,"volume":85271,"rsi_14":38.05,"sma_20":25252.5,"sma_60":26410.83,"sma_120":29923.75},{"date":"2024-12-10","open":22166,"high":23894,"low":22166,"close":23598,"volume":42481,"rsi_14":45.26,"sma_20":25122.5,"sma_60":26389.17,"sma_120":29801.25},{"date":"2024-12-11","open":24388,"high":27547,"low":24141,"close":27004,"volume":296710,"rsi_14":59.79,"sma_20":25247.5,"sma_60":26430.83,"sma_120":29710.83},{"date":"2024-12-12","open":28436,"high":28584,"low":25770,"close":26165,"volume":171484,"rsi_14":53.47,"sma_20":25330.0,"sma_60":26434.17,"sma_120":29616.67},{"date":"2024-12-13","open":25671,"high":26264,"low":25622,"close":25918,"volume":45476,"rsi_14":47.94,"sma_20":25442.5,"sma_60":26426.67,"sma_120":29518.33},{"date":"2024-12-16","open":26955,"high":29226,"low":26708,"close":29226,"volume":175562,"rsi_14":59.63,"sma_20":25675.0,"sma_60":26475.0,"sma_120":29434.58},{"date":"2024-12-17","open":29423,"high":30509,"low":28041,"close":30361,"volume":172237,"rsi_14":64.5,"sma_20":25972.5,"sma_60":26536.67,"sma_120":29372.5},{"date":"2024-12-18","open":30904,"high":31596,"low":29473,"close":29818,"volume":240572,"rsi_14":61.81,"sma_20":26232.5,"sma_60":26592.5,"sma_120":29327.92},{"date":"2024-12-19","open":29127,"high":30263,"low":29028,"close":29621,"volume":93342,"rsi_14":63.86,"sma_20":26507.5,"sma_60":26590.83,"sma_120":29278.33},{"date":"2024-12-20","open":29621,"high":30263,"low":28782,"close":29374,"volume":76087,"rsi_14":61.66,"sma_20":26720.0,"sma_60":26595.83,"sma_120":29238.33},{"date":"2024-12-23","open":29868,"high":29868,"low":28634,"close":28634,"volume":60733,"rsi_14":57.58,"sma_20":26830.0,"sma_60":26595.83,"sma_120":29196.67},{"date":"2024-12-24","open":28880,"high":28979,"low":27844,"close":27844,"volume":55888,"rsi_14":57.93,"sma_20":26917.5,"sma_60":26572.5,"sma_120":29142.5},{"date":"2024-12-26","open":28634,"high":31447,"low":28535,"close":29966,"volume":359990,"rsi_14":66.01,"sma_20":27142.5,"sma_60":26591.67,"sma_120":29114.58},{"date":"2024-12-27","open":30811,"high":31308,"low":28426,"close":28426,"volume":159602,"rsi_14":61.15,"sma_20":27265.0,"sma_60":26587.5,"sma_120":29079.17},{"date":"2024-12-30","open":27830,"high":29271,"low":27830,"close":28426,"volume":48136,"rsi_14":68.33,"sma_20":27425.0,"sma_60":26579.17,"sma_120":28982.08},{"date":"2025-01-02","open":28525,"high":29768,"low":28028,"close":28525,"volume":61071,"rsi_14":65.38,"sma_20":27562.5,"sma_60":26585.83,"sma_120":28865.0},{"date":"2025-01-03","open":28525,"high":29271,"low":28326,"close":28525,"volume":56598,"rsi_14":55.56,"sma_20":27672.5,"sma_60":26578.33,"sma_120":28765.83},{"date":"2025-01-06","open":28724,"high":29867,"low":28426,"close":29469,"volume":78663,"rsi_14":62.86,"sma_20":27875.0,"sma_60":26594.17,"sma_120":28675.83},{"date":"2025-01-07","open":29718,"high":29917,"low":28923,"close":29122,"volume":45649,"rsi_14":62.35,"sma_20":28105.0,"sma_60":26615.83,"sma_120":28580.42},{"date":"2025-01-08","open":28724,"high":30265,"low":28326,"close":30265,"volume":55001,"rsi_14":54.19,"sma_20":28410.0,"sma_60":26668.33,"sma_120":28470.0},{"date":"2025-01-09","open":30314,"high":30364,"low":28227,"close":28575,"volume":89498,"rsi_14":40.65,"sma_20":28730.0,"sma_60":26692.5,"sma_120":28368.33},{"date":"2025-01-10","open":28674,"high":29320,"low":28426,"close":29320,"volume":36237,"rsi_14":46.79,"sma_20":29010.0,"sma_60":26736.67,"sma_120":28282.5},{"date":"2025-01-13","open":29022,"high":30116,"low":28823,"close":30016,"volume":74019,"rsi_14":50.88,"sma_20":29152.5,"sma_60":26786.67,"sma_120":28187.92},{"date":"2025-01-14","open":30016,"high":30762,"low":29519,"close":30513,"volume":76204,"rsi_14":54.08,"sma_20":29362.5,"sma_60":26847.5,"sma_120":28117.5},{"date":"2025-01-15","open":30513,"high":30861,"low":30016,"close":30066,"volume":61519,"rsi_14":55.51,"sma_20":29562.5,"sma_60":26912.5,"sma_120":28056.25},{"date":"2025-01-16","open":30712,"high":30712,"low":29668,"close":30612,"volume":39682,"rsi_14":61.71,"sma_20":29622.5,"sma_60":26995.0,"sma_120":28003.75},{"date":"2025-01-17","open":30463,"high":31507,"low":30215,"close":30364,"volume":51198,"rsi_14":51.09,"sma_20":29612.5,"sma_60":27077.5,"sma_120":27948.75},{"date":"2025-01-20","open":30364,"high":31209,"low":30016,"close":31010,"volume":60995,"rsi_14":66.05,"sma_20":29662.5,"sma_60":27155.83,"sma_120":27921.25},{"date":"2025-01-21","open":30662,"high":31408,"low":29867,"close":30016,"volume":82814,"rsi_14":58.79,"sma_20":29672.5,"sma_60":27223.33,"sma_120":27873.75},{"date":"2025-01-22","open":30314,"high":30364,"low":29271,"close":29668,"volume":78543,"rsi_14":56.15,"sma_20":29677.5,"sma_60":27289.17,"sma_120":27828.33},{"date":"2025-01-23","open":30314,"high":30314,"low":29171,"close":29171,"volume":42011,"rsi_14":53.3,"sma_20":29695.0,"sma_60":27344.17,"sma_120":27787.5},{"date":"2025-01-24","open":29171,"high":34141,"low":29072,"close":32004,"volume":523745,"rsi_14":60.85,"sma_20":29895.0,"sma_60":27455.83,"sma_120":27775.42},{"date":"2025-01-31","open":35184,"high":38514,"low":34489,"close":35831,"volume":633870,"rsi_14":72.13,"sma_20":30180.0,"sma_60":27630.0,"sma_120":27799.17},{"date":"2025-02-03","open":35135,"high":35383,"low":32849,"close":33495,"volume":140054,"rsi_14":59.88,"sma_20":30435.0,"sma_60":27765.83,"sma_120":27810.0},{"date":"2025-02-04","open":34141,"high":38216,"low":33942,"close":37222,"volume":333460,"rsi_14":73.51,"sma_20":30877.5,"sma_60":27973.33,"sma_120":27858.75},{"date":"2025-02-05","open":36974,"high":39110,"low":36874,"close":38067,"volume":171661,"rsi_14":73.66,"sma_20":31357.5,"sma_60":28173.33,"sma_120":27908.33},{"date":"2025-02-06","open":38067,"high":38315,"low":36278,"close":37123,"volume":119638,"rsi_14":68.97,"sma_20":31790.0,"sma_60":28350.83,"sma_120":27969.58},{"date":"2025-02-07","open":37967,"high":38564,"low":37222,"close":37272,"volume":122225,"rsi_14":68.38,"sma_20":32182.5,"sma_60":28552.5,"sma_120":28077.5},{"date":"2025-02-10","open":36775,"high":37123,"low":35234,"close":35831,"volume":114739,"rsi_14":64.87,"sma_20":32520.0,"sma_60":28728.33,"sma_120":28162.08},{"date":"2025-02-11","open":35980,"high":36576,"low":35483,"close":35831,"volume":65862,"rsi_14":63.85,"sma_20":32800.0,"sma_60":28893.33,"sma_120":28239.58},{"date":"2025-02-12","open":36178,"high":36178,"low":34688,"close":35035,"volume":52339,"rsi_14":62.05,"sma_20":33125.0,"sma_60":29035.83,"sma_120":28315.42},{"date":"2025-02-13","open":34737,"high":39657,"low":34489,"close":39409,"volume":295664,"rsi_14":68.17,"sma_20":33632.5,"sma_60":29255.0,"sma_120":28412.08},{"date":"2025-02-14","open":39160,"high":39160,"low":36526,"close":36725,"volume":158799,"rsi_14":63.53,"sma_20":33970.0,"sma_60":29456.67,"sma_120":28459.17},{"date":"2025-02-17","open":37023,"high":38315,"low":35980,"close":37371,"volume":95027,"rsi_14":65.35,"sma_20":34315.0,"sma_60":29669.17,"sma_120":28519.58},{"date":"2025-02-18","open":37123,"high":40502,"low":37023,"close":38912,"volume":214260,"rsi_14":68.63,"sma_20":34760.0,"sma_60":29921.67,"sma_120":28588.75},{"date":"2025-02-19","open":38912,"high":42341,"low":38862,"close":40253,"volume":211912,"rsi_14":66.73,"sma_20":35245.0,"sma_60":30180.83,"sma_120":28667.92},{"date":"2025-02-20","open":41247,"high":41893,"low":39160,"close":40403,"volume":219666,"rsi_14":60.9,"sma_20":35750.0,"sma_60":30445.0,"sma_120":28762.5},{"date":"2025-02-21","open":39806,"high":40800,"low":39558,"close":39756,"volume":75895,"rsi_14":66.24,"sma_20":36190.0,"sma_60":30695.0,"sma_120":28833.33},{"date":"2025-02-24","open":39061,"high":39756,"low":38713,"close":39011,"volume":61169,"rsi_14":55.49,"sma_20":36642.5,"sma_60":30940.83,"sma_120":28908.75},{"date":"2025-02-25","open":39607,"high":39607,"low":37669,"close":37669,"volume":67137,"rsi_14":48.82,"sma_20":37045.0,"sma_60":31147.5,"sma_120":28980.42},{"date":"2025-02-26","open":37669,"high":39061,"low":36278,"close":38613,"volume":79507,"rsi_14":54.44,"sma_20":37520.0,"sma_60":31348.33,"sma_120":29062.5},{"date":"2025-02-27","open":38862,"high":38862,"low":36576,"close":36576,"volume":57263,"rsi_14":48.14,"sma_20":37750.0,"sma_60":31520.83,"sma_120":29127.92},{"date":"2025-02-28","open":35582,"high":35831,"low":33793,"close":33992,"volume":118539,"rsi_14":45.36,"sma_20":37657.5,"sma_60":31660.0,"sma_120":29177.08},{"date":"2025-03-04","open":33942,"high":37570,"low":33892,"close":36775,"volume":121461,"rsi_14":52.09,"sma_20":37822.5,"sma_60":31840.83,"sma_120":29255.83},{"date":"2025-03-05","open":36775,"high":37272,"low":34290,"close":35085,"volume":83203,"rsi_14":50.11,"sma_20":37715.0,"sma_60":32005.83,"sma_120":29317.5},{"date":"2025-03-06","open":34986,"high":36029,"low":34041,"close":34041,"volume":58092,"rsi_14":36.7,"sma_20":37512.5,"sma_60":32144.17,"sma_120":29367.5},{"date":"2025-03-07","open":33296,"high":34389,"low":32849,"close":34240,"volume":41912,"rsi_14":42.98,"sma_20":37367.5,"sma_60":32276.67,"sma_120":29418.75},{"date":"2025-03-10","open":34290,"high":35433,"low":33843,"close":33843,"volume":37307,"rsi_14":39.89,"sma_20":37195.0,"sma_60":32417.5,"sma_120":29470.83},{"date":"2025-03-11","open":32451,"high":35135,"low":32352,"close":34936,"volume":67368,"rsi_14":38.3,"sma_20":37150.0,"sma_60":32591.67,"sma_120":29535.42},{"date":"2025-03-12","open":35035,"high":35582,"low":34389,"close":34538,"volume":42038,"rsi_14":32.2,"sma_20":37085.0,"sma_60":32765.0,"sma_120":29610.42},{"date":"2025-03-13","open":34787,"high":34787,"low":33097,"close":33097,"volume":52445,"rsi_14":28.94,"sma_20":36987.5,"sma_60":32947.5,"sma_120":29679.17},{"date":"2025-03-14","open":33097,"high":37023,"low":33048,"close":35930,"volume":132286,"rsi_14":40.2,"sma_20":36812.5,"sma_60":33151.67,"sma_120":29770.42},{"date":"2025-03-17","open":36029,"high":36377,"low":35184,"close":35184,"volume":37429,"rsi_14":40.2,"sma_20":36735.0,"sma_60":33285.83,"sma_120":29858.33},{"date":"2025-03-18","open":34837,"high":35483,"low":34340,"close":34638,"volume":40391,"rsi_14":41.91,"sma_20":36597.5,"sma_60":33425.0,"sma_120":29929.58},{"date":"2025-03-19","open":34688,"high":35334,"low":33942,"close":34936,"volume":33123,"rsi_14":39.84,"sma_20":36397.5,"sma_60":33573.33,"sma_120":30000.0},{"date":"2025-03-20","open":35135,"high":35532,"low":34489,"close":34489,"volume":42617,"rsi_14":43.67,"sma_20":36107.5,"sma_60":33658.33,"sma_120":30066.67},{"date":"2025-03-21","open":34538,"high":34886,"low":33594,"close":33594,"volume":37791,"rsi_14":48.66,"sma_20":35765.0,"sma_60":33709.17,"sma_120":30122.92},{"date":"2025-03-24","open":33694,"high":34091,"low":32501,"close":32749,"volume":49329,"rsi_14":34.36,"sma_20":35412.5,"sma_60":33755.0,"sma_120":30173.75},{"date":"2025-03-25","open":32998,"high":33445,"low":31010,"close":31109,"volume":93506,"rsi_14":34.5,"sma_20":35015.0,"sma_60":33776.67,"sma_120":30183.75},{"date":"2025-03-26","open":31010,"high":33395,"low":30811,"close":31358,"volume":77794,"rsi_14":38.84,"sma_20":34697.5,"sma_60":33806.67,"sma_120":30201.25},{"date":"2025-03-27","open":31408,"high":31656,"low":29768,"close":29966,"volume":74251,"rsi_14":33.83,"sma_20":34262.5,"sma_60":33825.83,"sma_120":30210.83},{"date":"2025-03-28","open":29966,"high":31109,"low":29122,"close":30165,"volume":67750,"rsi_14":35.88,"sma_20":33940.0,"sma_60":33861.67,"sma_120":30217.08},{"date":"2025-03-31","open":30016,"high":30811,"low":28873,"close":28873,"volume":68634,"rsi_14":27.07,"sma_20":33682.5,"sma_60":33840.0,"sma_120":30215.83},{"date":"2025-04-01","open":28973,"high":30016,"low":28525,"close":29171,"volume":51789,"rsi_14":29.55,"sma_20":33300.0,"sma_60":33852.5,"sma_120":30220.0},{"date":"2025-04-02","open":29370,"high":30116,"low":27879,"close":28177,"volume":42748,"rsi_14":30.59,"sma_20":32952.5,"sma_60":33848.33,"sma_120":30213.75},{"date":"2025-04-03","open":26985,"high":28625,"low":26885,"close":28575,"volume":39740,"rsi_14":14.08,"sma_20":32677.5,"sma_60":33849.17,"sma_120":30217.5},{"date":"2025-04-04","open":27780,"high":28923,"low":27333,"close":27929,"volume":72211,"rsi_14":14.22,"sma_20":32360.0,"sma_60":33839.17,"sma_120":30208.75},{"date":"2025-04-07","open":26836,"high":27283,"low":25544,"close":25643,"volume":69013,"rsi_14":12.13,"sma_20":31947.5,"sma_60":33775.0,"sma_120":30184.58},{"date":"2025-04-08","open":26239,"high":26985,"low":25544,"close":25842,"volume":54264,"rsi_14":11.39,"sma_20":31490.0,"sma_60":33720.0,"sma_120":30167.92},{"date":"2025-04-09","open":25295,"high":25941,"low":24599,"close":24848,"volume":30801,"rsi_14":10.89,"sma_20":31002.5,"sma_60":33629.17,"sma_120":30148.75},{"date":"2025-04-10","open":26935,"high":27631,"low":26687,"close":27034,"volume":39404,"rsi_14":25.91,"sma_20":30697.5,"sma_60":33603.33,"sma_120":30147.92},{"date":"2025-04-11","open":26985,"high":27780,"low":26488,"close":27631,"volume":27274,"rsi_14":30.86,"sma_20":30280.0,"sma_60":33575.0,"sma_120":30155.83},{"date":"2025-04-14","open":28426,"high":28426,"low":27432,"close":27631,"volume":19816,"rsi_14":35.17,"sma_20":29900.0,"sma_60":33535.0,"sma_120":30160.83},{"date":"2025-04-15","open":27830,"high":28476,"low":27382,"close":28426,"volume":20621,"rsi_14":38.06,"sma_20":29587.5,"sma_60":33500.0,"sma_120":30173.75},{"date":"2025-04-16","open":30414,"high":30712,"low":29022,"close":29072,"volume":81640,"rsi_14":46.12,"sma_20":29292.5,"sma_60":33483.33,"sma_120":30197.92},{"date":"2025-04-17","open":28823,"high":30215,"low":28823,"close":29370,"volume":34109,"rsi_14":46.58,"sma_20":29035.0,"sma_60":33462.5,"sma_120":30228.75},{"date":"2025-04-18","open":29320,"high":29817,"low":28823,"close":29370,"volume":16460,"rsi_14":52.4,"sma_20":28822.5,"sma_60":33445.83,"sma_120":30261.67},{"date":"2025-04-21","open":29320,"high":29917,"low":29221,"close":29469,"volume":23634,"rsi_14":51.47,"sma_20":28657.5,"sma_60":33420.0,"sma_120":30287.92},{"date":"2025-04-22","open":28873,"high":29817,"low":28873,"close":29420,"volume":16928,"rsi_14":56.76,"sma_20":28572.5,"sma_60":33410.0,"sma_120":30316.67},{"date":"2025-04-23","open":30016,"high":31109,"low":29966,"close":31010,"volume":63753,"rsi_14":61.72,"sma_20":28555.0,"sma_60":33432.5,"sma_120":30360.83},{"date":"2025-04-24","open":34240,"high":36924,"low":32103,"close":33346,"volume":422237,"rsi_14":72.43,"sma_20":28725.0,"sma_60":33502.5,"sma_120":30423.33},{"date":"2025-04-25","open":33545,"high":34191,"low":32849,"close":33793,"volume":61148,"rsi_14":89.81,"sma_20":28907.5,"sma_60":33532.5,"sma_120":30494.17},{"date":"2025-04-28","open":33942,"high":33942,"low":32898,"close":33197,"volume":39646,"rsi_14":84.58,"sma_20":29125.0,"sma_60":33488.33,"sma_120":30559.17},{"date":"2025-04-29","open":34041,"high":34041,"low":31308,"close":32849,"volume":29892,"rsi_14":90.05,"sma_20":29310.0,"sma_60":33477.5,"sma_120":30621.67},{"date":"2025-04-30","open":33197,"high":33197,"low":31755,"close":32004,"volume":22826,"rsi_14":78.74,"sma_20":29502.5,"sma_60":33390.0,"sma_120":30681.67},{"date":"2025-05-02","open":31507,"high":32203,"low":31259,"close":32203,"volume":19794,"rsi_14":77.71,"sma_20":29685.0,"sma_60":33291.67,"sma_120":30732.5},{"date":"2025-05-07","open":32799,"high":32799,"low":32103,"close":32799,"volume":26272,"rsi_14":79.21,"sma_20":29930.0,"sma_60":33219.17,"sma_120":30785.0},{"date":"2025-05-08","open":32700,"high":33097,"low":32153,"close":32302,"volume":30900,"rsi_14":72.67,"sma_20":30265.0,"sma_60":33135.83,"sma_120":30844.17},{"date":"2025-05-09","open":32302,"high":32501,"low":31209,"close":31557,"volume":25363,"rsi_14":64.37,"sma_20":30552.5,"sma_60":33064.17,"sma_120":30896.25},{"date":"2025-05-12","open":31209,"high":31755,"low":31209,"close":31755,"volume":20956,"rsi_14":63.95,"sma_20":30900.0,"sma_60":32995.83,"sma_120":30944.58},{"date":"2025-05-13","open":31905,"high":32501,"low":31606,"close":31706,"volume":22201,"rsi_14":63.58,"sma_20":31135.0,"sma_60":32940.0,"sma_120":30987.92},{"date":"2025-05-14","open":31905,"high":32799,"low":31507,"close":32799,"volume":51604,"rsi_14":67.36,"sma_20":31395.0,"sma_60":32829.17,"sma_120":31042.08},{"date":"2025-05-15","open":32998,"high":34538,"low":32103,"close":33197,"volume":78862,"rsi_14":69.0,"sma_20":31675.0,"sma_60":32770.0,"sma_120":31113.33},{"date":"2025-05-16","open":33048,"high":33346,"low":31308,"close":31606,"volume":49414,"rsi_14":53.0,"sma_20":31835.0,"sma_60":32673.33,"sma_120":31171.25},{"date":"2025-05-19","open":32700,"high":34886,"low":32501,"close":33296,"volume":119562,"rsi_14":49.73,"sma_20":32047.5,"sma_60":32579.17,"sma_120":31250.42},{"date":"2025-05-20","open":34439,"high":36278,"low":33445,"close":35433,"volume":115784,"rsi_14":57.47,"sma_20":32352.5,"sma_60":32498.33,"sma_120":31339.58},{"date":"2025-05-21","open":36477,"high":37123,"low":34588,"close":34886,"volume":80231,"rsi_14":57.73,"sma_20":32630.0,"sma_60":32405.83,"sma_120":31425.42},{"date":"2025-05-22","open":34191,"high":34389,"low":32799,"close":32898,"volume":48257,"rsi_14":50.2,"sma_20":32802.5,"sma_60":32290.83,"sma_120":31492.92},{"date":"2025-05-23","open":33694,"high":33694,"low":31855,"close":31855,"volume":36480,"rsi_14":49.42,"sma_20":32925.0,"sma_60":32170.83,"sma_120":31555.83},{"date":"2025-05-26","open":31855,"high":32998,"low":31706,"close":32153,"volume":32596,"rsi_14":49.81,"sma_20":32982.5,"sma_60":32078.33,"sma_120":31612.92},{"date":"2025-05-27","open":31855,"high":32600,"low":31855,"close":32153,"volume":21970,"rsi_14":47.37,"sma_20":32922.5,"sma_60":31970.0,"sma_120":31659.17},{"date":"2025-05-28","open":32551,"high":33147,"low":32103,"close":32103,"volume":26041,"rsi_14":49.16,"sma_20":32837.5,"sma_60":31895.0,"sma_120":31707.92},{"date":"2025-05-29","open":32551,"high":32600,"low":31805,"close":32153,"volume":15954,"rsi_14":52.68,"sma_20":32785.0,"sma_60":31864.17,"sma_120":31762.08},{"date":"2025-05-30","open":32004,"high":32252,"low":30563,"close":30861,"volume":55050,"rsi_14":46.34,"sma_20":32685.0,"sma_60":31765.0,"sma_120":31802.92},{"date":"2025-06-02","open":30861,"high":31209,"low":30066,"close":30513,"volume":75160,"rsi_14":45.24,"sma_20":32610.0,"sma_60":31688.33,"sma_120":31847.08},{"date":"2025-06-04","open":31010,"high":32302,"low":30712,"close":32153,"volume":34477,"rsi_14":47.53,"sma_20":32607.5,"sma_60":31656.67,"sma_120":31900.42},{"date":"2025-06-05","open":31855,"high":33147,"low":31855,"close":32650,"volume":24613,"rsi_14":47.92,"sma_20":32600.0,"sma_60":31630.0,"sma_120":31953.33},{"date":"2025-06-09","open":32898,"high":33097,"low":32352,"close":32650,"volume":26268,"rsi_14":54.51,"sma_20":32617.5,"sma_60":31610.0,"sma_120":32013.75},{"date":"2025-06-10","open":32799,"high":32799,"low":31855,"close":32402,"volume":23223,"rsi_14":45.59,"sma_20":32660.0,"sma_60":31567.5,"sma_120":32079.58},{"date":"2025-06-11","open":32402,"high":33246,"low":32302,"close":32501,"volume":22666,"rsi_14":31.9,"sma_20":32697.5,"sma_60":31533.33,"sma_120":32149.17},{"date":"2025-06-12","open":32501,"high":35284,"low":32252,"close":33992,"volume":148940,"rsi_14":45.05,"sma_20":32812.5,"sma_60":31548.33,"sma_120":32247.92},{"date":"2025-06-13","open":36029,"high":36427,"low":32402,"close":33445,"volume":116076,"rsi_14":53.59,"sma_20":32845.0,"sma_60":31506.67,"sma_120":32329.17},{"date":"2025-06-16","open":33346,"high":33495,"low":32600,"close":32849,"volume":38118,"rsi_14":56.94,"sma_20":32827.5,"sma_60":31467.5,"sma_120":32376.67},{"date":"2025-06-17","open":33296,"high":35035,"low":32054,"close":33097,"volume":132205,"rsi_14":56.64,"sma_20":32902.5,"sma_60":31441.67,"sma_120":32433.33},{"date":"2025-06-18","open":33296,"high":33495,"low":32501,"close":32551,"volume":36506,"rsi_14":52.6,"sma_20":32865.0,"sma_60":31401.67,"sma_120":32487.5},{"date":"2025-06-19","open":32948,"high":33097,"low":31954,"close":31954,"volume":35651,"rsi_14":49.09,"sma_20":32690.0,"sma_60":31359.17,"sma_120":32508.75},{"date":"2025-06-20","open":32004,"high":32799,"low":31557,"close":32103,"volume":41934,"rsi_14":49.7,"sma_20":32550.0,"sma_60":31334.17,"sma_120":32521.67},{"date":"2025-06-23","open":32252,"high":32252,"low":30911,"close":31358,"volume":72832,"rsi_14":53.21,"sma_20":32472.5,"sma_60":31310.83,"sma_120":32532.92},{"date":"2025-06-24","open":31805,"high":33246,"low":31755,"close":32898,"volume":50172,"rsi_14":63.33,"sma_20":32525.0,"sma_60":31340.83,"sma_120":32558.75},{"date":"2025-06-25","open":32998,"high":33197,"low":32103,"close":32501,"volume":28801,"rsi_14":52.26,"sma_20":32542.5,"sma_60":31360.0,"sma_120":32583.33},{"date":"2025-06-26","open":32650,"high":32948,"low":31259,"close":31457,"volume":27106,"rsi_14":42.77,"sma_20":32507.5,"sma_60":31385.0,"sma_120":32605.42},{"date":"2025-06-27","open":31457,"high":31706,"low":30364,"close":30662,"volume":29396,"rsi_14":39.01,"sma_20":32435.0,"sma_60":31393.33,"sma_120":32627.5},{"date":"2025-06-30","open":30612,"high":30911,"low":29619,"close":29668,"volume":35252,"rsi_14":36.04,"sma_20":32310.0,"sma_60":31406.67,"sma_120":32623.33},{"date":"2025-07-01","open":30016,"high":30314,"low":29668,"close":29817,"volume":28600,"rsi_14":36.36,"sma_20":32257.5,"sma_60":31417.5,"sma_120":32635.0},{"date":"2025-07-02","open":29817,"high":30066,"low":28575,"close":29370,"volume":40665,"rsi_14":23.73,"sma_20":32200.0,"sma_60":31437.5,"sma_120":32642.92},{"date":"2025-07-03","open":29718,"high":31457,"low":29619,"close":31109,"volume":53407,"rsi_14":38.31,"sma_20":32147.5,"sma_60":31480.0,"sma_120":32664.58},{"date":"2025-07-04","open":30960,"high":32302,"low":30811,"close":31209,"volume":36152,"rsi_14":41.36,"sma_20":32075.0,"sma_60":31535.0,"sma_120":32687.08},{"date":"2025-07-07","open":32004,"high":32004,"low":30762,"close":31259,"volume":19001,"rsi_14":40.11,"sma_20":32005.0,"sma_60":31629.17,"sma_120":32702.08},{"date":"2025-07-08","open":31308,"high":32054,"low":31259,"close":31954,"volume":18420,"rsi_14":46.84,"sma_20":31982.5,"sma_60":31731.67,"sma_120":32725.83},{"date":"2025-07-09","open":32302,"high":35781,"low":32103,"close":35085,"volume":221695,"rsi_14":63.07,"sma_20":32112.5,"sma_60":31903.33,"sma_120":32766.25},{"date":"2025-07-10","open":34041,"high":36775,"low":33992,"close":35731,"volume":131596,"rsi_14":64.54,"sma_20":32200.0,"sma_60":32049.17,"sma_120":32826.25},{"date":"2025-07-11","open":36477,"high":38266,"low":34936,"close":37520,"volume":156825,"rsi_14":72.79,"sma_20":32405.0,"sma_60":32215.0,"sma_120":32895.0},{"date":"2025-07-14","open":38812,"high":40750,"low":38365,"close":40651,"volume":258764,"rsi_14":75.66,"sma_20":32797.5,"sma_60":32433.33,"sma_120":32984.17},{"date":"2025-07-15","open":43434,"high":44279,"low":40949,"close":41943,"volume":207748,"rsi_14":79.5,"sma_20":33242.5,"sma_60":32660.0,"sma_120":33080.0},{"date":"2025-07-16","open":41943,"high":45968,"low":41247,"close":45720,"volume":326189,"rsi_14":88.06,"sma_20":33905.0,"sma_60":32939.17,"sma_120":33211.25},{"date":"2025-07-17","open":44627,"high":44627,"low":40005,"close":40154,"volume":315720,"rsi_14":70.19,"sma_20":34317.5,"sma_60":33120.0,"sma_120":33291.25},{"date":"2025-07-18","open":39707,"high":41595,"low":39160,"close":39607,"volume":124939,"rsi_14":71.55,"sma_20":34695.0,"sma_60":33291.67,"sma_120":33368.75},{"date":"2025-07-21","open":40552,"high":42738,"low":40303,"close":42490,"volume":134116,"rsi_14":74.57,"sma_20":35255.0,"sma_60":33510.0,"sma_120":33465.0},{"date":"2025-07-22","open":43732,"high":45223,"low":41844,"close":43881,"volume":176575,"rsi_14":77.14,"sma_20":35807.5,"sma_60":33752.5,"sma_120":33581.25},{"date":"2025-07-23","open":43235,"high":45819,"low":41844,"close":45471,"volume":162093,"rsi_14":77.01,"sma_20":36460.0,"sma_60":33995.0,"sma_120":33713.75},{"date":"2025-07-24","open":46118,"high":52180,"low":45024,"close":51485,"volume":603075,"rsi_14":81.19,"sma_20":37467.5,"sma_60":34299.17,"sma_120":33900.83},{"date":"2025-07-25","open":50292,"high":50292,"low":45571,"close":45770,"volume":346282,"rsi_14":69.01,"sma_20":38227.5,"sma_60":34500.0,"sma_120":34016.25},{"date":"2025-07-28","open":46664,"high":51286,"low":46167,"close":46813,"volume":597647,"rsi_14":69.29,"sma_20":39090.0,"sma_60":34728.33,"sma_120":34108.33},{"date":"2025-07-29","open":46813,"high":49000,"low":44975,"close":47012,"volume":260332,"rsi_14":66.76,"sma_20":39955.0,"sma_60":34965.83,"sma_120":34221.67},{"date":"2025-07-30","open":47012,"high":48851,"low":41943,"close":43036,"volume":488209,"rsi_14":59.39,"sma_20":40642.5,"sma_60":35150.83,"sma_120":34270.42},{"date":"2025-07-31","open":43981,"high":44627,"low":42738,"close":43036,"volume":202979,"rsi_14":57.43,"sma_20":41242.5,"sma_60":35332.5,"sma_120":34312.08},{"date":"2025-08-01","open":42539,"high":42589,"low":39707,"close":39707,"volume":241316,"rsi_14":48.74,"sma_20":41670.0,"sma_60":35448.33,"sma_120":34333.75},{"date":"2025-08-04","open":39309,"high":41247,"low":39309,"close":39806,"volume":90035,"rsi_14":47.04,"sma_20":42100.0,"sma_60":35574.17,"sma_120":34355.0},{"date":"2025-08-05","open":40303,"high":45173,"low":40303,"close":43136,"volume":293126,"rsi_14":46.38,"sma_20":42662.5,"sma_60":35768.33,"sma_120":34416.25},{"date":"2025-08-06","open":42539,"high":45621,"low":42539,"close":44229,"volume":126378,"rsi_14":56.53,"sma_20":43122.5,"sma_60":35977.5,"sma_120":34486.67},{"date":"2025-08-07","open":45471,"high":46018,"low":43682,"close":44925,"volume":70972,"rsi_14":58.48,"sma_20":43585.0,"sma_60":36199.17,"sma_120":34569.58},{"date":"2025-08-08","open":44975,"high":45670,"low":43832,"close":44130,"volume":70858,"rsi_14":52.8,"sma_20":43917.5,"sma_60":36389.17,"sma_120":34609.17},{"date":"2025-08-11","open":44030,"high":45844,"low":42490,"close":42788,"volume":88331,"rsi_14":48.13,"sma_20":44025.0,"sma_60":36550.0,"sma_120":34660.0},{"date":"2025-08-12","open":42838,"high":43832,"low":41893,"close":42788,"volume":65908,"rsi_14":45.14,"sma_20":44067.5,"sma_60":36737.5,"sma_120":34705.42},{"date":"2025-08-13","open":44229,"high":44328,"low":40949,"close":42192,"volume":102597,"rsi_14":29.08,"sma_20":43890.0,"sma_60":36886.67,"sma_120":34732.92},{"date":"2025-08-14","open":42390,"high":42539,"low":40502,"close":41347,"volume":104477,"rsi_14":37.25,"sma_20":43950.0,"sma_60":36985.83,"sma_120":34742.08},{"date":"2025-08-18","open":40552,"high":40552,"low":37769,"close":38365,"volume":215660,"rsi_14":28.09,"sma_20":43887.5,"sma_60":37044.17,"sma_120":34725.0},{"date":"2025-08-19","open":38266,"high":38613,"low":36725,"close":37023,"volume":140757,"rsi_14":25.55,"sma_20":43612.5,"sma_60":37113.33,"sma_120":34702.08},{"date":"2025-08-20","open":36029,"high":36675,"low":35483,"close":36278,"volume":83080,"rsi_14":30.35,"sma_20":43230.0,"sma_60":37187.5,"sma_120":34679.17},{"date":"2025-08-21","open":36427,"high":36725,"low":35831,"close":36228,"volume":75025,"rsi_14":30.26,"sma_20":42765.0,"sma_60":37255.83,"sma_120":34667.08},{"date":"2025-08-22","open":36576,"high":37023,"low":35880,"close":36427,"volume":51009,"rsi_14":38.38,"sma_20":42007.5,"sma_60":37327.5,"sma_120":34648.75},{"date":"2025-08-25","open":37719,"high":38415,"low":37073,"close":37470,"volume":71786,"rsi_14":42.24,"sma_20":41590.0,"sma_60":37417.5,"sma_120":34656.25},{"date":"2025-08-26","open":37520,"high":37520,"low":35980,"close":36327,"volume":61604,"rsi_14":23.55,"sma_20":41062.5,"sma_60":37487.5,"sma_120":34675.83},{"date":"2025-08-27","open":36924,"high":37769,"low":36178,"close":36327,"volume":73804,"rsi_14":16.46,"sma_20":40525.0,"sma_60":37579.17,"sma_120":34672.08},{"date":"2025-08-28","open":36576,"high":36576,"low":35483,"close":35532,"volume":41013,"rsi_14":10.46,"sma_20":40147.5,"sma_60":37663.33,"sma_120":34675.83},{"date":"2025-08-29","open":35781,"high":36626,"low":35035,"close":35085,"volume":73679,"rsi_14":10.78,"sma_20":39747.5,"sma_60":37712.5,"sma_120":34684.58},{"date":"2025-09-01","open":34141,"high":34489,"low":33346,"close":33892,"volume":75339,"rsi_14":10.92,"sma_20":39455.0,"sma_60":37733.33,"sma_120":34681.67},{"date":"2025-09-02","open":33892,"high":34389,"low":33246,"close":33694,"volume":41279,"rsi_14":10.73,"sma_20":39147.5,"sma_60":37750.83,"sma_120":34680.42},{"date":"2025-09-03","open":33992,"high":35085,"low":33892,"close":34290,"volume":66327,"rsi_14":15.88,"sma_20":38702.5,"sma_60":37782.5,"sma_120":34675.0},{"date":"2025-09-04","open":36278,"high":37023,"low":34986,"close":35731,"volume":106159,"rsi_14":26.94,"sma_20":38275.0,"sma_60":37836.67,"sma_120":34685.0},{"date":"2025-09-05","open":36228,"high":36626,"low":35383,"close":35433,"volume":44641,"rsi_14":34.55,"sma_20":37797.5,"sma_60":37860.83,"sma_120":34704.58},{"date":"2025-09-08","open":34886,"high":37272,"low":34638,"close":36626,"volume":68433,"rsi_14":47.87,"sma_20":37420.0,"sma_60":37914.17,"sma_120":34710.42},{"date":"2025-09-09","open":37222,"high":37421,"low":36626,"close":37172,"volume":46387,"rsi_14":54.89,"sma_20":37137.5,"sma_60":37986.67,"sma_120":34727.08},{"date":"2025-09-10","open":37719,"high":38067,"low":35731,"close":37470,"volume":136407,"rsi_14":56.61,"sma_20":36870.0,"sma_60":38060.0,"sma_120":34750.83},{"date":"2025-09-11","open":37520,"high":38266,"low":36427,"close":37719,"volume":75935,"rsi_14":56.84,"sma_20":36645.0,"sma_60":38146.67,"sma_120":34774.17},{"date":"2025-09-12","open":38912,"high":39260,"low":37520,"close":37769,"volume":77092,"rsi_14":51.76,"sma_20":36465.0,"sma_60":38244.17,"sma_120":34801.67},{"date":"2025-09-15","open":38763,"high":39160,"low":37570,"close":37967,"volume":106718,"rsi_14":60.93,"sma_20":36445.0,"sma_60":38342.5,"sma_120":34838.33},{"date":"2025-09-16","open":38266,"high":39210,"low":37073,"close":37371,"volume":77159,"rsi_14":56.44,"sma_20":36462.5,"sma_60":38443.33,"sma_120":34877.08},{"date":"2025-09-17","open":37123,"high":38166,"low":36526,"close":36824,"volume":57380,"rsi_14":58.23,"sma_20":36490.0,"sma_60":38509.17,"sma_120":34925.0},{"date":"2025-09-18","open":37174,"high":38960,"low":37074,"close":38216,"volume":89264,"rsi_14":67.98,"sma_20":36592.5,"sma_60":38605.83,"sma_120":34982.92},{"date":"2025-09-19","open":38550,"high":38650,"low":37500,"close":37550,"volume":43006,"rsi_14":69.94,"sma_20":36637.5,"sma_60":38704.17,"sma_120":35044.58},{"date":"2025-09-22","open":37470,"high":37570,"low":36278,"close":36775,"volume":91783,"rsi_14":67.22,"sma_20":36602.5,"sma_60":38806.67,"sma_120":35100.0},{"date":"2025-09-23","open":36824,"high":37769,"low":36626,"close":37222,"volume":57748,"rsi_14":66.67,"sma_20":36647.5,"sma_60":38933.33,"sma_120":35170.0},{"date":"2025-09-24","open":37421,"high":37421,"low":35234,"close":35681,"volume":66934,"rsi_14":49.72,"sma_20":36615.0,"sma_60":39031.67,"sma_120":35224.58},{"date":"2025-09-25","open":35582,"high":35681,"low":34737,"close":35035,"volume":76043,"rsi_14":47.85,"sma_20":36590.0,"sma_60":39126.67,"sma_120":35282.08},{"date":"2025-09-26","open":35234,"high":35284,"low":33445,"close":33644,"volume":78733,"rsi_14":34.21,"sma_20":36517.5,"sma_60":39169.17,"sma_120":35324.58},{"date":"2025-09-29","open":34141,"high":34986,"low":34091,"close":34240,"volume":234241,"rsi_14":34.55,"sma_20":36535.0,"sma_60":39220.0,"sma_120":35377.5},{"date":"2025-09-30","open":34588,"high":34787,"low":33992,"close":34240,"volume":42509,"rsi_14":32.43,"sma_20":36562.5,"sma_60":39270.0,"sma_120":35449.58},{"date":"2025-10-01","open":34141,"high":34439,"low":33197,"close":33346,"volume":76280,"rsi_14":27.78,"sma_20":36515.0,"sma_60":39293.33,"sma_120":35512.5},{"date":"2025-10-02","open":33496,"high":34090,"low":33249,"close":33843,"volume":57239,"rsi_14":31.9,"sma_20":36427.5,"sma_60":39275.0,"sma_120":35589.17},{"date":"2025-10-10","open":34439,"high":34439,"low":32998,"close":33048,"volume":67084,"rsi_14":28.0,"sma_20":36307.5,"sma_60":39230.0,"sma_120":35639.58},{"date":"2025-10-13","open":32402,"high":34389,"low":31905,"close":34389,"volume":86567,"rsi_14":37.5,"sma_20":36195.0,"sma_60":39177.5,"sma_120":35696.25},{"date":"2025-10-14","open":35184,"high":41546,"low":34688,"close":41446,"volume":801288,"rsi_14":62.53,"sma_20":36410.0,"sma_60":39190.83,"sma_120":35812.08},{"date":"2025-10-15","open":40452,"high":44428,"low":39061,"close":44130,"volume":527388,"rsi_14":64.9,"sma_20":36745.0,"sma_60":39227.5,"sma_120":35943.75},{"date":"2025-10-16","open":45372,"high":48602,"low":43931,"close":47708,"volume":514398,"rsi_14":73.27,"sma_20":37247.5,"sma_60":39260.83,"sma_120":36100.0},{"date":"2025-10-17","open":46714,"high":48553,"low":46018,"close":47708,"volume":396337,"rsi_14":75.11,"sma_20":37747.5,"sma_60":39387.5,"sma_120":36253.75},{"date":"2025-10-20","open":46813,"high":48155,"low":45273,"close":46018,"volume":283763,"rsi_14":69.11,"sma_20":38152.5,"sma_60":39495.0,"sma_120":36393.33},{"date":"2025-10-21","open":44925,"high":46167,"low":42440,"close":43434,"volume":334151,"rsi_14":66.12,"sma_20":38457.5,"sma_60":39510.83,"sma_120":36510.42},{"date":"2025-10-22","open":44676,"high":45372,"low":43583,"close":44527,"volume":195414,"rsi_14":69.37,"sma_20":38845.0,"sma_60":39521.67,"sma_120":36637.08},{"date":"2025-10-23","open":43335,"high":43434,"low":40899,"close":41297,"volume":244752,"rsi_14":64.53,"sma_20":38997.5,"sma_60":39451.67,"sma_120":36723.33},{"date":"2025-10-24","open":42142,"high":47062,"low":41247,"close":45968,"volume":483271,"rsi_14":69.28,"sma_20":39432.5,"sma_60":39359.17,"sma_120":36829.17},{"date":"2025-10-27","open":47907,"high":47907,"low":44975,"close":45322,"volume":267437,"rsi_14":67.84,"sma_20":39862.5,"sma_60":39351.67,"sma_120":36925.83},{"date":"2025-10-28","open":45124,"high":48404,"low":44279,"close":47012,"volume":378600,"rsi_14":71.45,"sma_20":40355.0,"sma_60":39355.0,"sma_120":37041.67},{"date":"2025-10-29","open":50590,"high":51584,"low":47062,"close":49397,"volume":558067,"rsi_14":72.93,"sma_20":41045.0,"sma_60":39395.0,"sma_120":37180.42},{"date":"2025-10-30","open":49199,"high":50391,"low":44527,"close":44627,"volume":426410,"rsi_14":65.47,"sma_20":41527.5,"sma_60":39421.67,"sma_120":37286.25},{"date":"2025-10-31","open":44577,"high":44925,"low":41844,"close":42341,"volume":261990,"rsi_14":60.36,"sma_20":41965.0,"sma_60":39410.0,"sma_120":37371.25},{"date":"2025-11-03","open":43384,"high":44080,"low":41695,"close":43881,"volume":140581,"rsi_14":53.71,"sma_20":42450.0,"sma_60":39480.0,"sma_120":37464.17},{"date":"2025-11-04","open":45521,"high":45720,"low":43682,"close":44080,"volume":123932,"rsi_14":49.92,"sma_20":42945.0,"sma_60":39551.67,"sma_120":37562.92},{"date":"2025-11-05","open":43931,"high":43931,"low":41198,"close":43285,"volume":117757,"rsi_14":41.98,"sma_20":43445.0,"sma_60":39554.17,"sma_120":37661.25},{"date":"2025-11-06","open":44478,"high":45819,"low":43036,"close":43086,"volume":180054,"rsi_14":41.68,"sma_20":43902.5,"sma_60":39535.0,"sma_120":37756.25},{"date":"2025-11-07","open":41893,"high":42192,"low":38763,"close":39955,"volume":784797,"rsi_14":39.63,"sma_20":44250.0,"sma_60":39451.67,"sma_120":37825.42},{"date":"2025-11-10","open":40303,"high":41049,"low":39210,"close":40850,"volume":112612,"rsi_14":45.31,"sma_20":44575.0,"sma_60":39396.67,"sma_120":37892.92},{"date":"2025-11-11","open":43235,"high":43981,"low":40899,"close":41943,"volume":164744,"rsi_14":45.31,"sma_20":44600.0,"sma_60":39382.5,"sma_120":37966.25},{"date":"2025-11-12","open":42738,"high":42937,"low":40999,"close":41148,"volume":72641,"rsi_14":49.7,"sma_20":44450.0,"sma_60":39355.0,"sma_120":38046.25},{"date":"2025-11-13","open":41645,"high":41645,"low":40253,"close":41347,"volume":62639,"rsi_14":38.8,"sma_20":44130.0,"sma_60":39340.83,"sma_120":38113.75},{"date":"2025-11-14","open":39906,"high":40353,"low":39359,"close":39806,"volume":63043,"rsi_14":37.18,"sma_20":43732.5,"sma_60":39315.0,"sma_120":38150.42},{"date":"2025-11-17","open":40055,"high":40452,"low":38564,"close":39110,"volume":74967,"rsi_14":30.75,"sma_20":43385.0,"sma_60":39327.5,"sma_120":38185.83},{"date":"2025-11-18","open":39260,"high":39508,"low":37222,"close":38365,"volume":87670,"rsi_14":20.79,"sma_20":43130.0,"sma_60":39350.0,"sma_120":38231.67},{"date":"2025-11-19","open":37967,"high":38117,"low":36029,"close":37172,"volume":78467,"rsi_14":25.65,"sma_20":42760.0,"sma_60":39365.0,"sma_120":38276.25},{"date":"2025-11-20","open":38166,"high":39607,"low":37818,"close":39110,"volume":73381,"rsi_14":39.2,"sma_20":42650.0,"sma_60":39413.33,"sma_120":38334.58},{"date":"2025-11-21","open":36874,"high":37172,"low":35980,"close":36725,"volume":69060,"rsi_14":27.36,"sma_20":42185.0,"sma_60":39418.33,"sma_120":38372.92},{"date":"2025-11-24","open":37023,"high":37023,"low":35184,"close":35532,"volume":68891,"rsi_14":24.56,"sma_20":41692.5,"sma_60":39385.83,"sma_120":38401.67},{"date":"2025-11-25","open":36377,"high":36477,"low":35284,"close":35980,"volume":30660,"rsi_14":27.79,"sma_20":41137.5,"sma_60":39380.0,"sma_120":38433.75},{"date":"2025-11-26","open":35980,"high":37272,"low":35980,"close":37172,"volume":40800,"rsi_14":33.05,"sma_20":40522.5,"sma_60":39394.17,"sma_120":38486.67},{"date":"2025-11-27","open":37868,"high":37868,"low":36278,"close":36874,"volume":59359,"rsi_14":39.46,"sma_20":40132.5,"sma_60":39416.67,"sma_120":38540.0},{"date":"2025-11-28","open":37918,"high":38613,"low":36775,"close":37172,"volume":63425,"rsi_14":36.88,"sma_20":39872.5,"sma_60":39451.67,"sma_120":38582.08},{"date":"2025-12-01","open":37669,"high":37967,"low":36924,"close":37073,"volume":41750,"rsi_14":31.3,"sma_20":39530.0,"sma_60":39505.0,"sma_120":38619.17},{"date":"2025-12-02","open":37222,"high":37868,"low":36924,"close":37868,"volume":44040,"rsi_14":37.4,"sma_20":39217.5,"sma_60":39575.0,"sma_120":38662.92},{"date":"2025-12-03","open":37967,"high":38067,"low":37520,"close":37818,"volume":27431,"rsi_14":36.29,"sma_20":38942.5,"sma_60":39634.17,"sma_120":38708.33},{"date":"2025-12-04","open":38663,"high":38713,"low":37470,"close":37868,"volume":55208,"rsi_14":41.48,"sma_20":38680.0,"sma_60":39670.0,"sma_120":38753.33},{"date":"2025-12-05","open":38067,"high":39210,"low":37470,"close":37520,"volume":90693,"rsi_14":42.79,"sma_20":38557.5,"sma_60":39705.0,"sma_120":38782.92},{"date":"2025-12-08","open":38166,"high":38663,"low":37769,"close":38464,"volume":74683,"rsi_14":50.44,"sma_20":38437.5,"sma_60":39735.83,"sma_120":38825.0},{"date":"2025-12-09","open":37967,"high":38017,"low":37272,"close":37818,"volume":54178,"rsi_14":53.02,"sma_20":38230.0,"sma_60":39746.67,"sma_120":38866.67},{"date":"2025-12-10","open":38663,"high":39210,"low":37620,"close":37868,"volume":64072,"rsi_14":42.94,"sma_20":38065.0,"sma_60":39753.33,"sma_120":38906.67},{"date":"2025-12-11","open":37918,"high":38117,"low":37321,"close":37421,"volume":45437,"rsi_14":55.07,"sma_20":37867.5,"sma_60":39748.33,"sma_120":38947.5},{"date":"2025-12-12","open":37918,"high":37918,"low":36924,"close":37272,"volume":32817,"rsi_14":64.96,"sma_20":37740.0,"sma_60":39740.0,"sma_120":38992.08},{"date":"2025-12-15","open":36725,"high":37620,"low":36327,"close":37371,"volume":36467,"rsi_14":62.73,"sma_20":37652.5,"sma_60":39730.0,"sma_120":39036.25},{"date":"2025-12-16","open":37371,"high":37470,"low":35880,"close":35880,"volume":53473,"rsi_14":38.79,"sma_20":37527.5,"sma_60":39705.0,"sma_120":39074.17},{"date":"2025-12-17","open":36377,"high":36725,"low":35483,"close":35731,"volume":33132,"rsi_14":39.82,"sma_20":37455.0,"sma_60":39686.67,"sma_120":39097.92},{"date":"2025-12-18","open":34389,"high":35035,"low":33743,"close":33793,"volume":97546,"rsi_14":26.71,"sma_20":37187.5,"sma_60":39611.67,"sma_120":39108.75},{"date":"2025-12-19","open":33843,"high":34191,"low":31109,"close":32551,"volume":172517,"rsi_14":23.08,"sma_20":36977.5,"sma_60":39531.67,"sma_120":39117.92},{"date":"2025-12-22","open":32799,"high":34191,"low":32799,"close":34191,"volume":52579,"rsi_14":30.11,"sma_20":36910.0,"sma_60":39488.33,"sma_120":39147.5},{"date":"2025-12-23","open":34588,"high":34787,"low":33793,"close":34389,"volume":52678,"rsi_14":31.75,"sma_20":36830.0,"sma_60":39440.83,"sma_120":39187.08},{"date":"2025-12-24","open":34439,"high":34439,"low":33594,"close":33743,"volume":25108,"rsi_14":29.35,"sma_20":36657.5,"sma_60":39408.33,"sma_120":39220.0},{"date":"2025-12-26","open":33992,"high":33992,"low":32352,"close":32650,"volume":86974,"rsi_14":27.31,"sma_20":36445.0,"sma_60":39368.33,"sma_120":39247.5},{"date":"2025-12-29","open":32000,"high":33450,"low":32000,"close":33200,"volume":59807,"rsi_14":23.04,"sma_20":36235.0,"sma_60":39357.5,"sma_120":39263.33},{"date":"2025-12-30","open":32600,"high":32950,"low":32250,"close":32500,"volume":28125,"rsi_14":22.93,"sma_20":35995.0,"sma_60":39325.0,"sma_120":39272.5},{"date":"2026-01-02","open":32550,"high":32650,"low":31700,"close":32150,"volume":33013,"rsi_14":21.8,"sma_20":35697.5,"sma_60":39286.67,"sma_120":39278.33},{"date":"2026-01-05","open":32050,"high":33200,"low":31950,"close":33150,"volume":48885,"rsi_14":29.73,"sma_20":35452.5,"sma_60":39280.0,"sma_120":39286.67},{"date":"2026-01-06","open":33350,"high":33850,"low":32800,"close":33100,"volume":32453,"rsi_14":30.0,"sma_20":35202.5,"sma_60":39261.67,"sma_120":39268.33},{"date":"2026-01-07","open":33150,"high":33150,"low":31600,"close":32000,"volume":47161,"rsi_14":26.67,"sma_20":34915.0,"sma_60":39240.83,"sma_120":39235.42},{"date":"2026-01-08","open":31450,"high":31950,"low":30400,"close":30700,"volume":87239,"rsi_14":27.12,"sma_20":34515.0,"sma_60":39175.83,"sma_120":39176.67},{"date":"2026-01-09","open":30650,"high":30850,"low":29950,"close":30050,"volume":64091,"rsi_14":26.02,"sma_20":34115.0,"sma_60":38981.67,"sma_120":39086.25},{"date":"2026-01-12","open":30300,"high":32050,"low":30300,"close":31750,"volume":77618,"rsi_14":40.66,"sma_20":33797.5,"sma_60":38770.83,"sma_120":38999.17},{"date":"2026-01-13","open":32100,"high":32750,"low":31550,"close":32650,"volume":53461,"rsi_14":49.57,"sma_20":33547.5,"sma_60":38515.0,"sma_120":38887.92},{"date":"2026-01-14","open":32650,"high":32650,"low":31600,"close":32250,"volume":606666,"rsi_14":39.71,"sma_20":33285.0,"sma_60":38252.5,"sma_120":38820.0},{"date":"2026-01-15","open":32500,"high":32550,"low":31750,"close":32400,"volume":52566,"rsi_14":39.42,"sma_20":33025.0,"sma_60":38020.83,"sma_120":38757.92},{"date":"2026-01-16","open":32400,"high":32550,"low":31100,"close":31300,"volume":56998,"rsi_14":37.79,"sma_20":32785.0,"sma_60":37814.17,"sma_120":38662.5},{"date":"2026-01-19","open":30950,"high":32100,"low":30800,"close":32050,"volume":101856,"rsi_14":44.33,"sma_20":32455.0,"sma_60":37430.83,"sma_120":38561.67},{"date":"2026-01-20","open":32100,"high":32750,"low":31650,"close":32400,"volume":93386,"rsi_14":49.49,"sma_20":32437.5,"sma_60":37200.0,"sma_120":38450.42},{"date":"2026-01-21","open":31250,"high":31800,"low":30400,"close":31250,"volume":87942,"rsi_14":45.75,"sma_20":32280.0,"sma_60":36960.83,"sma_120":38279.17},{"date":"2026-01-22","open":31600,"high":33300,"low":31600,"close":32800,"volume":283356,"rsi_14":48.43,"sma_20":32190.0,"sma_60":36719.17,"sma_120":38168.75},{"date":"2026-01-23","open":34100,"high":34100,"low":32600,"close":33200,"volume":117052,"rsi_14":50.43,"sma_20":32152.5,"sma_60":36444.17,"sma_120":38052.92},{"date":"2026-01-26","open":34600,"high":35850,"low":34500,"close":35600,"volume":828887,"rsi_14":64.06,"sma_20":32290.0,"sma_60":36289.17,"sma_120":37955.42},{"date":"2026-01-27","open":34800,"high":35450,"low":34250,"close":34950,"volume":331396,"rsi_14":67.49,"sma_20":32377.5,"sma_60":36161.67,"sma_120":37885.83},{"date":"2026-01-28","open":35600,"high":36850,"low":35350,"close":36500,"volume":328296,"rsi_14":74.71,"sma_20":32577.5,"sma_60":36034.17,"sma_120":37829.17},{"date":"2026-01-29","open":40300,"high":41300,"low":37650,"close":39700,"volume":536469,"rsi_14":77.32,"sma_20":32955.0,"sma_60":35956.67,"sma_120":37827.08},{"date":"2026-01-30","open":40500,"high":41300,"low":39200,"close":39350,"volume":304162,"rsi_14":73.93,"sma_20":33265.0,"sma_60":35886.67,"sma_120":37821.25},{"date":"2026-02-02","open":38000,"high":40500,"low":36850,"close":37100,"volume":247267,"rsi_14":65.3,"sma_20":33465.0,"sma_60":35782.5,"sma_120":37768.75},{"date":"2026-02-03","open":38250,"high":39050,"low":38050,"close":38350,"volume":154247,"rsi_14":67.55,"sma_20":33782.5,"sma_60":35751.67,"sma_120":37717.5},{"date":"2026-02-04","open":38250,"high":39950,"low":38050,"close":39800,"volume":186118,"rsi_14":74.57,"sma_20":34237.5,"sma_60":35893.33,"sma_120":37672.5},{"date":"2026-02-05","open":39000,"high":39300,"low":37400,"close":37800,"volume":146902,"rsi_14":66.84,"sma_20":34625.0,"sma_60":35838.33,"sma_120":37617.5},{"date":"2026-02-06","open":36300,"high":38500,"low":35250,"close":37900,"volume":117052,"rsi_14":65.68,"sma_20":34932.5,"sma_60":35766.67,"sma_120":37574.58},{"date":"2026-02-09","open":39700,"high":40000,"low":39125,"close":39900,"volume":178789,"rsi_14":68.47,"sma_20":35295.0,"sma_60":35741.67,"sma_120":37548.33},{"date":"2026-02-10","open":40000,"high":40050,"low":38500,"close":38800,"volume":79980,"rsi_14":68.64,"sma_20":35622.5,"sma_60":35695.0,"sma_120":37517.92},{"date":"2026-02-11","open":39000,"high":39800,"low":38500,"close":39000,"volume":100350,"rsi_14":66.4,"sma_20":35952.5,"sma_60":35677.5,"sma_120":37496.25},{"date":"2026-02-12","open":39600,"high":40350,"low":38600,"close":40150,"volume":161651,"rsi_14":67.68,"sma_20":36395.0,"sma_60":35690.83,"sma_120":37509.17},{"date":"2026-02-13","open":40000,"high":40000,"low":38800,"close":38950,"volume":98884,"rsi_14":59.08,"sma_20":36777.5,"sma_60":35696.67,"sma_120":37523.33},{"date":"2026-02-19","open":39300,"high":39800,"low":38700,"close":39400,"volume":77623,"rsi_14":62.19,"sma_20":37145.0,"sma_60":35730.0,"sma_120":37547.5},{"date":"2026-02-20","open":39250,"high":39350,"low":38600,"close":38700,"volume":57206,"rsi_14":56.32,"sma_20":37460.0,"sma_60":35719.17,"sma_120":37566.25},{"date":"2026-02-23","open":38950,"high":39100,"low":37800,"close":38000,"volume":99887,"rsi_14":44.3,"sma_20":37797.5,"sma_60":35736.67,"sma_120":37577.5},{"date":"2026-02-24","open":39300,"high":40050,"low":38550,"close":38600,"volume":174479,"rsi_14":47.52,"sma_20":38087.5,"sma_60":35784.17,"sma_120":37585.0},{"date":"2026-02-25","open":39500,"high":40050,"low":38950,"close":39300,"volume":119424,"rsi_14":58.09,"sma_20":38392.5,"sma_60":35835.83,"sma_120":37607.92},{"date":"2026-02-26","open":39850,"high":39950,"low":38700,"close":38800,"volume":72529,"rsi_14":51.75,"sma_20":38630.0,"sma_60":34493.33,"sma_120":35640.42},{"date":"2026-02-27","open":38800,"high":39850,"low":38200,"close":39150,"volume":100156,"rsi_14":47.23,"sma_20":38762.5,"sma_60":35893.33,"sma_120":37655.0},{"date":"2026-03-03","open":37800,"high":38600,"low":35550,"close":35550,"volume":127560,"rsi_14":41.57,"sma_20":38715.0,"sma_60":35862.5,"sma_120":37657.08},{"date":"2026-03-04","open":33450,"high":34500,"low":28000,"close":29800,"volume":162796,"rsi_14":28.68,"sma_20":38220.0,"sma_60":35737.5,"sma_120":37621.25},{"date":"2026-03-05","open":32300,"high":34500,"low":32300,"close":33700,"volume":88340,"rsi_14":35.17,"sma_20":37937.5,"sma_60":35664.17,"sma_120":37619.58},{"date":"2026-03-06","open":33700,"high":35450,"low":33000,"close":35400,"volume":65435,"rsi_14":42.09,"sma_20":37852.5,"sma_60":35620.0,"sma_120":37627.08},{"date":"2026-03-09","open":33250,"high":33950,"low":31700,"close":32700,"volume":65351,"rsi_14":36.88,"sma_20":37570.0,"sma_60":35530.0,"sma_120":37600.0},{"date":"2026-03-10","open":34250,"high":35300,"low":33850,"close":34900,"volume":58214,"rsi_14":39.52,"sma_20":37325.0,"sma_60":35482.5,"sma_120":37593.75},{"date":"2026-03-11","open":35350,"high":36700,"low":34500,"close":35250,"volume":69884,"rsi_14":42.36,"sma_20":37197.5,"sma_60":35425.0,"sma_120":37580.42},{"date":"2026-03-12","open":34600,"high":35400,"low":34550,"close":35000,"volume":29456,"rsi_14":40.83,"sma_20":37052.5,"sma_60":35374.17,"sma_120":37560.42},{"date":"2026-03-13","open":33850,"high":36700,"low":33550,"close":36250,"volume":58877,"rsi_14":45.01,"sma_20":36870.0,"sma_60":35343.33,"sma_120":37548.33},{"date":"2026-03-16","open":36200,"high":36650,"low":34750,"close":35100,"volume":27873,"rsi_14":44.2,"sma_20":36685.0,"sma_60":34890.0,"sma_120":35302.5},{"date":"2026-03-17","open":35650,"high":35800,"low":34950,"close":35300,"volume":29603,"rsi_14":43.29,"sma_20":36500.0,"sma_60":35264.17,"sma_120":37502.08},{"date":"2026-03-18","open":36550,"high":36600,"low":35600,"close":35900,"volume":28334,"rsi_14":43.06,"sma_20":36287.5,"sma_60":35235.83,"sma_120":37482.92},{"date":"2026-03-19","open":34800,"high":35250,"low":34500,"close":34900,"volume":36111,"rsi_14":42.2,"sma_20":36085.0,"sma_60":35215.83,"sma_120":37460.42},{"date":"2026-03-20","open":35300,"high":35300,"low":34500,"close":34850,"volume":45368,"rsi_14":41.3,"sma_20":35857.5,"sma_60":35197.5,"sma_120":37442.08},{"date":"2026-03-23","open":33650,"high":33650,"low":32250,"close":32250,"volume":38799,"rsi_14":43.04,"sma_20":35535.0,"sma_60":35168.33,"sma_120":37390.0},{"date":"2026-03-24","open":33500,"high":34000,"low":32500,"close":33550,"volume":25750,"rsi_14":59.74,"sma_20":35312.5,"sma_60":35181.67,"sma_120":37356.67},{"date":"2026-03-25","open":34250,"high":35400,"low":33950,"close":34300,"volume":71505,"rsi_14":51.86,"sma_20":35097.5,"sma_60":35180.0,"sma_120":37334.17},{"date":"2026-03-26","open":34450,"high":34450,"low":32800,"close":32900,"volume":39797,"rsi_14":42.09,"sma_20":34777.5,"sma_60":35151.67,"sma_120":37296.25},{"date":"2026-03-27","open":32000,"high":34050,"low":31400,"close":33750,"volume":39559,"rsi_14":53.76,"sma_20":34525.0,"sma_60":35148.33,"sma_120":37278.33},{"date":"2026-03-30","open":32150,"high":34150,"low":31000,"close":33250,"volume":31734,"rsi_14":43.27,"sma_20":34230.0,"sma_60":35155.0,"sma_120":37261.67},{"date":"2026-03-31","open":33300,"high":33800,"low":32200,"close":32350,"volume":37001,"rsi_14":38.67,"sma_20":34070.0,"sma_60":35140.83,"sma_120":37249.17},{"date":"2026-04-01","open":33402,"high":34300,"low":33253,"close":34200,"volume":33731,"rsi_14":47.59,"sma_20":34295.0,"sma_60":35170.83,"sma_120":37247.92},{"date":"2026-04-02","open":35300,"high":35300,"low":32350,"close":32800,"volume":47464,"rsi_14":38.31,"sma_20":34250.0,"sma_60":35181.67,"sma_120":37234.17},{"date":"2026-04-03","open":33450,"high":33700,"low":32400,"close":32950,"volume":23883,"rsi_14":42.18,"sma_20":34127.5,"sma_60":35178.33,"sma_120":37229.17},{"date":"2026-04-06","open":32950,"high":33600,"low":32350,"close":32650,"volume":35922,"rsi_14":40.43,"sma_20":34125.0,"sma_60":35170.83,"sma_120":37216.25},{"date":"2026-04-07","open":32500,"high":33750,"low":32300,"close":32650,"volume":34779,"rsi_14":37.74,"sma_20":34012.5,"sma_60":35181.67,"sma_120":37211.25},{"date":"2026-04-08","open":33850,"high":34700,"low":33700,"close":34650,"volume":44934,"rsi_14":49.12,"sma_20":33982.5,"sma_60":35247.5,"sma_120":37211.67},{"date":"2026-04-09","open":34350,"high":35000,"low":34150,"close":34500,"volume":23209,"rsi_14":48.78,"sma_20":33957.5,"sma_60":35321.67,"sma_120":37151.67},{"date":"2026-04-10","open":34550,"high":35100,"low":34450,"close":34900,"volume":30514,"rsi_14":60.91,"sma_20":33890.0,"sma_60":35374.17,"sma_120":37072.5},{"date":"2026-04-13","open":34250,"high":35700,"low":34250,"close":35000,"volume":34491,"rsi_14":56.62,"sma_20":33885.0,"sma_60":35413.33,"sma_120":36964.17},{"date":"2026-04-14","open":35450,"high":35500,"low":34950,"close":35100,"volume":23830,"rsi_14":53.88,"sma_20":33875.0,"sma_60":35460.83,"sma_120":36856.67},{"date":"2026-04-15","open":35600,"high":35950,"low":35400,"close":35850,"volume":34472,"rsi_14":65.28,"sma_20":33872.5,"sma_60":35518.33,"sma_120":36769.58},{"date":"2026-04-16","open":36100,"high":36300,"low":35600,"close":35950,"volume":30218,"rsi_14":62.36,"sma_20":33925.0,"sma_60":35595.83,"sma_120":36705.0},{"date":"2026-04-17","open":36050,"high":36400,"low":35200,"close":36250,"volume":45785,"rsi_14":67.24,"sma_20":33995.0,"sma_60":35665.83,"sma_120":36633.75},{"date":"2026-04-20","open":36100,"high":36550,"low":35450,"close":36050,"volume":36478,"rsi_14":73.12,"sma_20":34185.0,"sma_60":35726.67,"sma_120":36587.92},{"date":"2026-04-21","open":36800,"high":39400,"low":36550,"close":39000,"volume":375986,"rsi_14":76.11,"sma_20":34457.5,"sma_60":35855.83,"sma_120":36527.5},{"date":"2026-04-22","open":40700,"high":40700,"low":39150,"close":39850,"volume":262518,"rsi_14":92.22,"sma_20":34735.0,"sma_60":35973.33,"sma_120":36479.58},{"date":"2026-04-23","open":39400,"high":39500,"low":37500,"close":38000,"volume":139443,"rsi_14":75.12,"sma_20":34990.0,"sma_60":36053.33,"sma_120":36402.08},{"date":"2026-04-24","open":38800,"high":39500,"low":37750,"close":39400,"volume":116165,"rsi_14":80.27,"sma_20":35272.5,"sma_60":36116.67,"sma_120":36316.25},{"date":"2026-04-27","open":39650,"high":39650,"low":38700,"close":39200,"volume":71004,"rsi_14":78.85,"sma_20":35570.0,"sma_60":36187.5,"sma_120":36268.75},{"date":"2026-04-28","open":39400,"high":39800,"low":38600,"close":38800,"volume":64523,"rsi_14":71.28,"sma_20":35892.5,"sma_60":36225.83,"sma_120":36237.08},{"date":"2026-04-29","open":38700,"high":39150,"low":37800,"close":39100,"volume":65546,"rsi_14":73.23,"sma_20":36132.5,"sma_60":36215.83,"sma_120":34708.75},{"date":"2026-04-30","open":39050,"high":39050,"low":37000,"close":37100,"volume":81009,"rsi_14":58.85,"sma_20":36827.5,"sma_60":34632.5,"sma_120":35009.58},{"date":"2026-05-04","open":38350,"high":39100,"low":38000,"close":38250,"volume":57350,"rsi_14":62.95,"sma_20":36612.5,"sma_60":36197.5,"sma_120":36090.42},{"date":"2026-05-06","open":38350,"high":38500,"low":37600,"close":38100,"volume":55842,"rsi_14":61.9,"sma_20":36885.0,"sma_60":36193.33,"sma_120":36046.67},{"date":"2026-05-07","open":38100,"high":38100,"low":37150,"close":37600,"volume":45263,"rsi_14":57.09,"sma_20":37132.5,"sma_60":36156.67,"sma_120":36025.0},{"date":"2026-05-08","open":37150,"high":37500,"low":36300,"close":37150,"volume":48363,"rsi_14":54.72,"sma_20":37257.5,"sma_60":36145.83,"sma_120":35992.08},{"date":"2026-05-11","open":38150,"high":38150,"low":36000,"close":36050,"volume":59172,"rsi_14":49.26,"sma_20":37335.0,"sma_60":36115.0,"sma_120":35940.83},{"date":"2026-05-12","open":36300,"high":36300,"low":33250,"close":33850,"volume":93521,"rsi_14":42.9,"sma_20":37282.5,"sma_60":36014.17,"sma_120":35877.92},{"date":"2026-05-13","open":34100,"high":34300,"low":32400,"close":33150,"volume":35768,"rsi_14":27.92,"sma_20":37190.0,"sma_60":35920.0,"sma_120":35807.5},{"date":"2026-05-14","open":34100,"high":34250,"low":32600,"close":33750,"volume":29332,"rsi_14":26.54,"sma_20":37122.5,"sma_60":35832.5,"sma_120":35755.0},{"date":"2026-05-15","open":33900,"high":34350,"low":31600,"close":31950,"volume":54361,"rsi_14":26.64,"sma_20":36927.5,"sma_60":35695.83,"sma_120":35693.33},{"date":"2026-05-18","open":31600,"high":31700,"low":30100,"close":31200,"volume":37296,"rsi_14":16.67,"sma_20":36690.0,"sma_60":35566.67,"sma_120":35631.67},{"date":"2026-05-19","open":31050,"high":31350,"low":29650,"close":30350,"volume":46158,"rsi_14":15.83,"sma_20":36395.0,"sma_60":35415.83,"sma_120":35572.92},{"date":"2026-05-20","open":29600,"high":29800,"low":28200,"close":29050,"volume":45463,"rsi_14":14.8,"sma_20":36045.0,"sma_60":35255.0,"sma_120":35487.08},{"date":"2026-05-21","open":29250,"high":30950,"low":29250,"close":30900,"volume":40354,"rsi_14":23.38,"sma_20":35640.0,"sma_60":35136.67,"sma_120":35436.67},{"date":"2026-05-22","open":31650,"high":32450,"low":31150,"close":32150,"volume":37178,"rsi_14":33.11,"sma_20":35255.0,"sma_60":35029.17,"sma_120":35406.67},{"date":"2026-05-26","open":32700,"high":33000,"low":31900,"close":32200,"volume":29401,"rsi_14":27.68,"sma_20":34965.0,"sma_60":34910.83,"sma_120":35373.33},{"date":"2026-05-27","open":31800,"high":32250,"low":30200,"close":30400,"volume":33115,"rsi_14":24.67,"sma_20":34515.0,"sma_60":34770.83,"sma_120":35315.0},{"date":"2026-05-28","open":32700,"high":34550,"low":31700,"close":34050,"volume":180819,"rsi_14":40.33,"sma_20":34257.5,"sma_60":34685.83,"sma_120":35289.58},{"date":"2026-05-29","open":34050,"high":34050,"low":31950,"close":32700,"volume":41046,"rsi_14":38.44,"sma_20":33952.5,"sma_60":34638.33,"sma_120":35250.42},{"date":"2026-06-01","open":32450,"high":32750,"low":30050,"close":30500,"volume":79604,"rsi_14":36.36,"sma_20":33522.5,"sma_60":34650.0,"sma_120":35193.75},{"date":"2026-06-02","open":29900,"high":30050,"low":29050,"close":29400,"volume":32925,"rsi_14":38.44,"sma_20":33137.5,"sma_60":34578.33,"sma_120":35121.25},{"date":"2026-06-04","open":29000,"high":30400,"low":29000,"close":29700,"volume":28882,"rsi_14":40.85,"sma_20":32710.0,"sma_60":34483.33,"sma_120":35051.67},{"date":"2026-06-05","open":28900,"high":30300,"low":27800,"close":28300,"volume":26313,"rsi_14":36.13,"sma_20":32220.0,"sma_60":34410.0,"sma_120":34970.0},{"date":"2026-06-08","open":25300,"high":27000,"low":25000,"close":25200,"volume":44014,"rsi_14":33.89,"sma_20":31600.0,"sma_60":34248.33,"sma_120":34865.42},{"date":"2026-06-09","open":25100,"high":26550,"low":25100,"close":26300,"volume":39187,"rsi_14":38.5,"sma_20":31057.5,"sma_60":34099.17,"sma_120":34762.08},{"date":"2026-06-10","open":25750,"high":26450,"low":24800,"close":25350,"volume":33047,"rsi_14":38.32,"sma_20":30522.5,"sma_60":33938.33,"sma_120":34656.25},{"date":"2026-06-11","open":24400,"high":25750,"low":24400,"close":25550,"volume":17127,"rsi_14":41.38,"sma_20":30107.5,"sma_60":33760.0,"sma_120":34551.67},{"date":"2026-06-12","open":26800,"high":27900,"low":26500,"close":27600,"volume":27127,"rsi_14":41.95,"sma_20":29830.0,"sma_60":33635.0,"sma_120":34467.92},{"date":"2026-06-15","open":28550,"high":28750,"low":27700,"close":28200,"volume":16508,"rsi_14":40.05,"sma_20":29552.5,"sma_60":33516.67,"sma_120":34390.42},{"date":"2026-06-16","open":28400,"high":28400,"low":27600,"close":27750,"volume":12356,"rsi_14":39.01,"sma_20":29342.5,"sma_60":33380.83,"sma_120":34308.33},{"date":"2026-06-17","open":28100,"high":28250,"low":27450,"close":27750,"volume":7538,"rsi_14":46.75,"sma_20":28242.5,"sma_60":32676.67,"sma_120":33912.5},{"date":"2026-06-18","open":27750,"high":27750,"low":26300,"close":26900,"volume":24369,"rsi_14":27.16,"sma_20":28997.5,"sma_60":33129.17,"sma_120":34163.33},{"date":"2026-06-19","open":26700,"high":26950,"low":25250,"close":25850,"volume":27687,"rsi_14":27.69,"sma_20":28837.5,"sma_60":33022.5,"sma_120":34095.42},{"date":"2026-06-22","open":25300,"high":26050,"low":24800,"close":25200,"volume":15087,"rsi_14":30.8,"sma_20":28552.5,"sma_60":32883.33,"sma_120":34032.5},{"date":"2026-06-23","open":24650,"high":25500,"low":22500,"close":22800,"volume":49242,"rsi_14":28.15,"sma_20":28085.0,"sma_60":32691.67,"sma_120":33935.83},{"date":"2026-06-24","open":22300,"high":22950,"low":21200,"close":22300,"volume":39673,"rsi_14":25.82,"sma_20":27590.0,"sma_60":32515.0,"sma_120":33833.33},{"date":"2026-06-25","open":22050,"high":22600,"low":20350,"close":20750,"volume":51972,"rsi_14":25.57,"sma_20":27107.5,"sma_60":32298.33,"sma_120":33723.33},{"date":"2026-06-26","open":19300,"high":19450,"low":17110,"close":17800,"volume":106110,"rsi_14":25.82,"sma_20":26295.0,"sma_60":32040.83,"sma_120":33597.92},{"date":"2026-06-29","open":17290,"high":22100,"low":17290,"close":22000,"volume":103447,"rsi_14":38.32,"sma_20":25760.0,"sma_60":31868.33,"sma_120":33504.58},{"date":"2026-06-30","open":22200,"high":22700,"low":20900,"close":21150,"volume":54673,"rsi_14":38.52,"sma_20":25292.5,"sma_60":31649.17,"sma_120":33410.0},{"date":"2026-07-01","open":21450,"high":23350,"low":20850,"close":23350,"volume":44292,"rsi_14":44.58,"sma_20":24990.0,"sma_60":31491.67,"sma_120":33336.67},{"date":"2026-07-02","open":22750,"high":22950,"low":21150,"close":21200,"volume":28356,"rsi_14":34.31,"sma_20":24565.0,"sma_60":31295.83,"sma_120":33237.08},{"date":"2026-07-03","open":21300,"high":21550,"low":19810,"close":20650,"volume":45246,"rsi_14":31.45,"sma_20":24182.5,"sma_60":31095.83,"sma_120":33133.33},{"date":"2026-07-06","open":20600,"high":20750,"low":19540,"close":20150,"volume":25353,"rsi_14":31.37,"sma_20":23930.0,"sma_60":30887.5,"sma_120":33034.58},{"date":"2026-07-07","open":20500,"high":22000,"low":19530,"close":20050,"volume":38903,"rsi_14":31.22,"sma_20":23617.5,"sma_60":30644.17,"sma_120":32945.83},{"date":"2026-07-08","open":19410,"high":20050,"low":18500,"close":18500,"volume":31070,"rsi_14":30.19,"sma_20":23275.0,"sma_60":30377.5,"sma_120":32849.58},{"date":"2026-07-09","open":18150,"high":19300,"low":18150,"close":18410,"volume":23717,"rsi_14":31.62,"sma_20":22918.0,"sma_60":30102.67,"sma_120":32738.42},{"date":"2026-07-10","open":18420,"high":19990,"low":18420,"close":19790,"volume":17123,"rsi_14":37.1,"sma_20":22527.5,"sma_60":29849.17,"sma_120":32631.25},{"date":"2026-07-13","open":19780,"high":20700,"low":18660,"close":18760,"volume":21963,"rsi_14":39.69,"sma_20":22055.5,"sma_60":29576.83,"sma_120":32518.83},{"date":"2026-07-14","open":18880,"high":18880,"low":17650,"close":18100,"volume":19154,"rsi_14":39.37,"sma_20":21573.0,"sma_60":29281.0,"sma_120":32399.67},{"date":"2026-07-15","open":18340,"high":19440,"low":18340,"close":19270,"volume":13780,"rsi_14":46.18,"sma_20":21149.0,"sma_60":29003.0,"sma_120":32299.42},{"date":"2026-07-16","open":19320,"high":19330,"low":18200,"close":18740,"volume":10934,"rsi_14":52.77,"sma_20":20741.0,"sma_60":28711.17,"sma_120":32188.5},{"date":"2026-07-20","open":18000,"high":18540,"low":17320,"close":17380,"volume":20829,"rsi_14":33.64,"sma_20":20317.5,"sma_60":28400.0,"sma_120":32063.33},{"date":"2026-07-21","open":17210,"high":17690,"low":16900,"close":17380,"volume":13707,"rsi_14":35.8,"sma_20":19926.5,"sma_60":28039.67,"sma_120":31947.75},{"date":"2026-07-22","open":17610,"high":18320,"low":17520,"close":17570,"volume":10599,"rsi_14":24.33,"sma_20":19665.0,"sma_60":27668.33,"sma_120":31820.83},{"date":"2026-07-23","open":17560,"high":19000,"low":17560,"close":19000,"volume":15363,"rsi_14":39.56,"sma_20":19500.0,"sma_60":27351.67,"sma_120":31702.5},{"date":"2026-07-24","open":18400,"high":18800,"low":17810,"close":17920,"volume":11700,"rsi_14":37.67,"sma_20":19358.5,"sma_60":26993.67,"sma_120":31555.17},{"date":"2026-07-27","open":18100,"high":18700,"low":17410,"close":18000,"volume":8721,"rsi_14":39.91,"sma_20":19368.5,"sma_60":26640.33,"sma_120":31413.92},{"date":"2026-07-28","open":17790,"high":17960,"low":16250,"close":16250,"volume":25821,"rsi_14":34.55,"sma_20":19081.0,"sma_60":26264.5,"sma_120":31245.17},{"date":"2026-07-29","open":16440,"high":16660,"low":13800,"close":14500,"volume":36825,"rsi_14":34.0,"sma_20":18748.5,"sma_60":25854.5,"sma_120":31035.17},{"date":"2026-07-30","open":13830,"high":15700,"low":13830,"close":14700,"volume":20681,"rsi_14":35.29,"sma_20":18316.0,"sma_60":25481.17,"sma_120":30829.75},{"date":"2026-07-31","open":16020,"high":17940,"low":16010,"close":17770,"volume":28605,"rsi_14":42.94,"sma_20":18144.5,"sma_60":25139.83,"sma_120":30668.67},{"date":"2026-08-03","open":17710,"high":18750,"low":17190,"close":18310,"volume":19686,"rsi_14":48.37,"sma_20":18027.5,"sma_60":24810.0,"sma_120":30501.67},{"date":"2026-08-04","open":18330,"high":19300,"low":18330,"close":18950,"volume":17736,"rsi_14":53.08,"sma_20":17967.5,"sma_60":24499.17,"sma_120":30327.92},{"date":"2026-08-05","open":19350,"high":19700,"low":19140,"close":19240,"volume":7985,"rsi_14":49.88,"sma_20":17927.0,"sma_60":24200.67,"sma_120":30173.25},{"date":"2026-08-06","open":19050,"high":19660,"low":18700,"close":19060,"volume":12758,"rsi_14":51.27,"sma_20":17955.0,"sma_60":23917.5,"sma_120":30016.25},{"date":"2026-08-07","open":19930,"high":20700,"low":19070,"close":19790,"volume":17686,"rsi_14":60.1,"sma_20":18024.0,"sma_60":23683.17,"sma_120":29848.67},{"date":"2026-08-10","open":19990,"high":21200,"low":19860,"close":20800,"volume":15247,"rsi_14":63.21,"sma_20":18074.5,"sma_60":23477.33,"sma_120":29698.67},{"date":"2026-08-11","open":20350,"high":21150,"low":20200,"close":20650,"volume":10953,"rsi_14":61.94,"sma_20":18169.0,"sma_60":23259.0,"sma_120":29545.75},{"date":"2026-08-12","open":20650,"high":21300,"low":20450,"close":20750,"volume":11250,"rsi_14":57.56,"sma_20":18301.5,"sma_60":23072.33,"sma_120":29384.08},{"date":"2026-08-13","open":20850,"high":21600,"low":20850,"close":21200,"volume":8490,"rsi_14":64.99,"sma_20":18398.0,"sma_60":22905.67,"sma_120":29236.17},{"date":"2026-08-14","open":21600,"high":23700,"low":21000,"close":22950,"volume":50185,"rsi_14":69.63,"sma_20":18608.5,"sma_60":22782.33,"sma_120":29099.08},{"date":"2026-08-18","open":23150,"high":24350,"low":22200,"close":23200,"volume":47723,"rsi_14":81.28,"sma_20":18899.5,"sma_60":22684.83,"sma_120":28969.92},{"date":"2026-08-19","open":22200,"high":23500,"low":22000,"close":22600,"volume":22183,"rsi_14":90.66,"sma_20":19160.5,"sma_60":22546.5,"sma_120":28841.58},{"date":"2026-08-20","open":23800,"high":24100,"low":23000,"close":23300,"volume":20469,"rsi_14":91.11,"sma_20":19447.0,"sma_60":22399.0,"sma_120":28714.08},{"date":"2026-08-21","open":23100,"high":23150,"low":21850,"close":21900,"volume":14840,"rsi_14":73.49,"sma_20":19592.0,"sma_60":22227.33,"sma_120":28569.08},{"date":"2026-08-24","open":22150,"high":23350,"low":22150,"close":22650,"volume":18984,"rsi_14":74.11,"sma_20":19828.5,"sma_60":22098.17,"sma_120":28434.5},{"date":"2026-08-25","open":22400,"high":23200,"low":21500,"close":23000,"volume":10245,"rsi_14":73.25,"sma_20":20078.5,"sma_60":21914.0,"sma_120":28299.92},{"date":"2026-08-26","open":23150,"high":23400,"low":22400,"close":22950,"volume":11535,"rsi_14":71.9,"sma_20":20413.5,"sma_60":21751.5,"sma_120":28194.92},{"date":"2026-08-27","open":23000,"high":25800,"low":23000,"close":25250,"volume":72930,"rsi_14":79.23,"sma_20":20951.0,"sma_60":21664.0,"sma_120":28157.0},{"date":"2026-08-28","open":25100,"high":26600,"low":25100,"close":26000,"volume":35021,"rsi_14":79.26,"sma_20":21516.0,"sma_60":21607.33,"sma_120":28092.83},{"date":"2026-08-31","open":25750,"high":26550,"low":25250,"close":25950,"volume":13919,"rsi_14":76.68,"sma_20":21925.0,"sma_60":21544.83,"sma_120":28014.08},{"date":"2026-09-01","open":25600,"high":26450,"low":24950,"close":24950,"volume":18824,"rsi_14":70.48,"sma_20":22257.0,"sma_60":21489.0,"sma_120":27949.5},{"date":"2026-09-02","open":24700,"high":24900,"low":23000,"close":23700,"volume":37770,"rsi_14":62.66,"sma_20":22494.5,"sma_60":21464.0,"sma_120":27856.17},{"date":"2026-09-03","open":24200,"high":25150,"low":23650,"close":24250,"volume":22464,"rsi_14":62.98,"sma_20":22745.0,"sma_60":21429.83,"sma_120":27764.5},{"date":"2026-09-04","open":24800,"high":25500,"low":24250,"close":25400,"volume":12678,"rsi_14":60.99,"sma_20":23062.0,"sma_60":21430.67,"sma_120":27684.5},{"date":"2026-09-07","open":25750,"high":25800,"low":25050,"close":25100,"volume":10412,"rsi_14":58.48,"sma_20":23327.5,"sma_60":21423.17,"sma_120":27591.58},{"date":"2026-09-08","open":25200,"high":25600,"low":24250,"close":24250,"volume":7176,"rsi_14":57.21,"sma_20":23500.0,"sma_60":21367.33,"sma_120":27501.17},{"date":"2026-09-09","open":24250,"high":24750,"low":24050,"close":24500,"volume":7569,"rsi_14":55.45,"sma_20":23692.5,"sma_60":21305.67,"sma_120":27411.17},{"date":"2026-09-10","open":24200,"high":24850,"low":23550,"close":24650,"volume":8578,"rsi_14":64.1,"sma_20":23887.5,"sma_60":21254.0,"sma_120":27317.42},{"date":"2026-09-11","open":23950,"high":24400,"low":23850,"close":24050,"volume":7787,"rsi_14":57.29,"sma_20":24030.0,"sma_60":21192.33,"sma_120":27227.0},{"date":"2026-09-14","open":24000,"high":24450,"low":23500,"close":23700,"volume":11740,"rsi_14":53.65,"sma_20":24067.5,"sma_60":21139.0,"sma_120":27134.08},{"date":"2026-09-15","open":24150,"high":24750,"low":23700,"close":24350,"volume":8415,"rsi_14":56.86,"sma_20":24125.0,"sma_60":21114.0,"sma_120":27068.25},{"date":"2026-09-16","open":24750,"high":24750,"low":23600,"close":23850,"volume":10004,"rsi_14":41.67,"sma_20":24187.5,"sma_60":21091.5,"sma_120":26987.42},{"date":"2026-09-17","open":23900,"high":24400,"low":23750,"close":24200,"volume":4496,"rsi_14":38.75,"sma_20":24232.5,"sma_60":21114.83,"sma_120":26903.25},{"date":"2026-09-18","open":24700,"high":24700,"low":24300,"close":24450,"volume":7809,"rsi_14":40.85,"sma_20":24360.0,"sma_60":21150.67,"sma_120":26832.83},{"date":"2026-09-21","open":24500,"high":24700,"low":23850,"close":24100,"volume":6568,"rsi_14":44.37,"sma_20":24432.5,"sma_60":21206.5,"sma_120":26752.42},{"date":"2026-09-22","open":24300,"high":24850,"low":23900,"close":24350,"volume":9721,"rsi_14":54.96,"sma_20":24500.0,"sma_60":21315.67,"sma_120":26678.25},{"date":"2026-09-23","open":24900,"high":26650,"low":24000,"close":24800,"volume":113397,"rsi_14":54.26,"sma_20":24592.5,"sma_60":21362.33,"sma_120":26615.33},{"date":"2026-09-28","open":24950,"high":28500,"low":24750,"close":25300,"volume":308151,"rsi_14":49.14,"sma_20":24595.0,"sma_60":21431.5,"sma_120":26540.33},{"date":"2026-09-29","open":25550,"high":25550,"low":24450,"close":25000,"volume":27921,"rsi_14":49.14,"sma_20":24545.0,"sma_60":21459.0,"sma_120":26475.33},{"date":"2026-09-30","open":24850,"high":25550,"low":24650,"close":24650,"volume":22027,"rsi_14":53.77,"sma_20":24480.0,"sma_60":21516.5,"sma_120":26406.17},{"date":"2026-10-01","open":25250,"high":25950,"low":24750,"close":25850,"volume":29687,"rsi_14":60.8,"sma_20":24525.0,"sma_60":21603.17,"sma_120":26349.5},{"date":"2026-10-02","open":25950,"high":26900,"low":25800,"close":26500,"volume":30792,"rsi_14":63.7,"sma_20":24665.0,"sma_60":21709.0,"sma_120":26298.25},{"date":"2026-10-06","open":26500,"high":27850,"low":26350,"close":27600,"volume":40577,"rsi_14":74.48,"sma_20":24832.5,"sma_60":21834.83,"sma_120":26239.5},{"date":"2026-10-07","open":27350,"high":28600,"low":26950,"close":27300,"volume":56165,"rsi_14":75.0,"sma_20":24927.5,"sma_60":21981.5,"sma_120":26179.5},{"date":"2026-10-08","open":28400,"high":29800,"low":27350,"close":28600,"volume":75663,"rsi_14":77.07,"sma_20":25102.5,"sma_60":22151.33,"sma_120":26127.0},{"date":"2026-10-12","open":29700,"high":31300,"low":29050,"close":29300,"volume":212306,"rsi_14":83.85,"sma_20":25355.0,"sma_60":22309.83,"sma_120":26079.5},{"date":"2026-10-13","open":29150,"high":29250,"low":26500,"close":28100,"volume":48262,"rsi_14":71.91,"sma_20":25535.0,"sma_60":22465.5,"sma_120":26021.17},{"date":"2026-10-14","open":28200,"high":31100,"low":28150,"close":30000,"volume":86376,"rsi_14":76.3,"sma_20":25802.5,"sma_60":22663.83,"sma_120":25972.42},{"date":"2026-10-15","open":27900,"high":28300,"low":24750,"close":24900,"volume":68635,"rsi_14":52.61,"sma_20":25845.0,"sma_60":22757.67,"sma_120":25880.33},{"date":"2026-10-16","open":26450,"high":27950,"low":25850,"close":26850,"volume":43196,"rsi_14":57.35,"sma_20":26002.5,"sma_60":22892.83,"sma_120":25802.0},{"date":"2026-10-19","open":26100,"high":29650,"low":25700,"close":29550,"volume":54301,"rsi_14":62.34,"sma_20":26262.5,"sma_60":23095.67,"sma_120":25747.83},{"date":"2026-10-20","open":29000,"high":29450,"low":27650,"close":27650,"volume":29852,"rsi_14":55.69,"sma_20":26452.5,"sma_60":23266.83,"sma_120":25653.25},{"date":"2026-10-21","open":29000,"high":29000,"low":27900,"close":28050,"volume":23433,"rsi_14":57.35,"sma_20":26645.0,"sma_60":23441.5,"sma_120":25554.92},{"date":"2026-10-22","open":27850,"high":27900,"low":25100,"close":26350,"volume":20733,"rsi_14":53.85,"sma_20":26740.0,"sma_60":23564.0,"sma_120":25457.83},{"date":"2026-10-23","open":25751,"high":26297,"low":24511,"close":25700,"volume":36883}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-127.49000000000001,"pbr":2.15,"per":null,"roa":0.44,"roe":1.14,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":173673653624.0,"analysis":"ROE 1.1%입니다. 시가총액 2359.04억. 매출 1736.74억, 영업이익 3.72억.","eps_basis":"TTM","debt_ratio":1.6189428926091485,"market_cap":232288473400,"net_income":-1170873606.0,"total_debt":174549300294.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.51,"total_assets":282366136262.0,"total_equity":107816835968.0,"profit_margin":-0.67,"revenue_basis":"TTM","dividend_yield":0.53,"net_income_basis":"TTM","operating_income":371690667.0,"operating_margin":0.21,"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":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25700.0,"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":"2023-10-19","close":38226.2422},{"date":"2023-10-20","close":32646.4824},{"date":"2023-10-23","close":29562.9316},{"date":"2023-10-24","close":27751.957},{"date":"2023-10-25","close":27017.7793},{"date":"2023-10-26","close":25745.2031},{"date":"2023-10-27","close":25549.4219},{"date":"2023-10-30","close":26381.4902},{"date":"2023-10-31","close":24668.4062},{"date":"2023-11-01","close":24570.5176},{"date":"2023-11-02","close":26283.5996},{"date":"2023-11-03","close":25108.9141},{"date":"2023-11-06","close":28143.5195},{"date":"2023-11-07","close":25059.9688},{"date":"2023-11-08","close":23983.1738},{"date":"2023-11-09","close":22759.543},{"date":"2023-11-10","close":21389.0742},{"date":"2023-11-13","close":21878.5273},{"date":"2023-11-14","close":21878.5273},{"date":"2023-11-15","close":22612.7051},{"date":"2023-11-16","close":22808.4863},{"date":"2023-11-17","close":21535.9102},{"date":"2023-11-20","close":21780.6367},{"date":"2023-11-21","close":21438.0195},{"date":"2023-11-22","close":22759.543},{"date":"2023-11-23","close":22514.8164},{"date":"2023-11-24","close":22514.8164},{"date":"2023-11-27","close":24864.1875},{"date":"2023-11-28","close":24032.1191},{"date":"2023-11-29","close":23395.8301},{"date":"2023-11-30","close":23689.5},{"date":"2023-12-01","close":23004.2676},{"date":"2023-12-04","close":22906.3789},{"date":"2023-12-05","close":21584.8555},{"date":"2023-12-06","close":21584.8555},{"date":"2023-12-07","close":22319.0352},{"date":"2023-12-08","close":23542.666},{"date":"2023-12-11","close":24081.0625},{"date":"2023-12-12","close":24325.7891},{"date":"2023-12-13","close":23200.0488},{"date":"2023-12-14","close":23053.2148},{"date":"2023-12-15","close":23346.8848},{"date":"2023-12-18","close":23444.7773},{"date":"2023-12-19","close":23738.4473},{"date":"2023-12-20","close":23787.3926},{"date":"2023-12-21","close":24619.4609},{"date":"2023-12-22","close":24081.0625},{"date":"2023-12-26","close":22857.4336},{"date":"2023-12-27","close":23795.4277},{"date":"2023-12-28","close":23943.5293},{"date":"2024-01-02","close":23894.1621},{"date":"2024-01-03","close":23696.6895},{"date":"2024-01-04","close":25029.6289},{"date":"2024-01-05","close":25177.7344},{"date":"2024-01-08","close":26658.7773},{"date":"2024-01-09","close":25325.8379},{"date":"2024-01-10","close":25078.9961},{"date":"2024-01-11","close":25276.4707},{"date":"2024-01-12","close":25572.6777},{"date":"2024-01-15","close":26560.0391},{"date":"2024-01-16","close":25967.623},{"date":"2024-01-17","close":25276.4707},{"date":"2024-01-18","close":26066.3594},{"date":"2024-01-19","close":24782.7891},{"date":"2024-01-22","close":24535.9473},{"date":"2024-01-23","close":23992.9004},{"date":"2024-01-24","close":25029.6289},{"date":"2024-01-25","close":25177.7344},{"date":"2024-01-26","close":25967.623},{"date":"2024-01-29","close":25227.1016},{"date":"2024-01-30","close":24930.8926},{"date":"2024-01-31","close":25868.8867},{"date":"2024-02-01","close":25622.0469},{"date":"2024-02-02","close":25276.4707},{"date":"2024-02-05","close":32829.7891},{"date":"2024-02-06","close":36334.9258},{"date":"2024-02-07","close":37421.0234},{"date":"2024-02-08","close":35396.9336},{"date":"2024-02-13","close":39494.4844},{"date":"2024-02-14","close":42900.8828},{"date":"2024-02-15","close":52900.0},{"date":"2024-02-16","close":49170.6328},{"date":"2024-02-19","close":54798.5977},{"date":"2024-02-20","close":56477.1133},{"date":"2024-02-21","close":55292.2773},{"date":"2024-02-22","close":54798.5977},{"date":"2024-02-23","close":50454.2031},{"date":"2024-02-26","close":48380.7422},{"date":"2024-02-27","close":44875.6094},{"date":"2024-02-28","close":45665.4961},{"date":"2024-02-29","close":42851.5156},{"date":"2024-03-04","close":41469.207},{"date":"2024-03-05","close":36680.5039},{"date":"2024-03-06","close":39790.6953},{"date":"2024-03-07","close":37174.1836},{"date":"2024-03-08","close":38457.7539},{"date":"2024-03-11","close":47097.1719},{"date":"2024-03-12","close":48380.7422},{"date":"2024-03-13","close":44826.2383},{"date":"2024-03-14","close":44480.6602},{"date":"2024-03-15","close":41518.5742},{"date":"2024-03-18","close":40778.0547},{"date":"2024-03-19","close":42456.5703},{"date":"2024-03-20","close":41962.8867},{"date":"2024-03-21","close":41271.7344},{"date":"2024-03-22","close":48874.4219},{"date":"2024-03-25","close":46899.6992},{"date":"2024-03-26","close":44480.6602},{"date":"2024-03-27","close":43295.8281},{"date":"2024-03-28","close":43147.7227},{"date":"2024-03-29","close":42604.6758},{"date":"2024-04-01","close":42209.7305},{"date":"2024-04-02","close":40432.4766},{"date":"2024-04-03","close":39790.6953},{"date":"2024-04-04","close":40531.2109},{"date":"2024-04-05","close":38852.6953},{"date":"2024-04-08","close":36976.7109},{"date":"2024-04-09","close":36334.9258},{"date":"2024-04-11","close":34853.8828},{"date":"2024-04-12","close":33520.9414},{"date":"2024-04-15","close":30608.2246},{"date":"2024-04-16","close":30608.2246},{"date":"2024-04-17","close":29818.334},{"date":"2024-04-18","close":30361.3848},{"date":"2024-04-19","close":28485.3965},{"date":"2024-04-22","close":28534.7637},{"date":"2024-04-23","close":27843.6113},{"date":"2024-04-24","close":28633.5},{"date":"2024-04-25","close":28337.291},{"date":"2024-04-26","close":30805.6973},{"date":"2024-04-29","close":30163.9102},{"date":"2024-04-30","close":30312.0156},{"date":"2024-05-02","close":29028.4473},{"date":"2024-05-03","close":29176.5488},{"date":"2024-05-07","close":29077.8145},{"date":"2024-05-08","close":29176.5488},{"date":"2024-05-09","close":29176.5488},{"date":"2024-05-10","close":28633.5},{"date":"2024-05-13","close":28287.9238},{"date":"2024-05-14","close":27843.6113},{"date":"2024-05-16","close":27843.6113},{"date":"2024-05-17","close":27152.457},{"date":"2024-05-20","close":26560.0391},{"date":"2024-05-21","close":25868.8867},{"date":"2024-05-22","close":25671.4141},{"date":"2024-05-23","close":25918.2539},{"date":"2024-05-24","close":25770.1523},{"date":"2024-05-27","close":32336.1094},{"date":"2024-05-28","close":33224.7344},{"date":"2024-05-29","close":37519.7617},{"date":"2024-05-30","close":36088.0859},{"date":"2024-05-31","close":36581.7656},{"date":"2024-06-03","close":34508.3047},{"date":"2024-06-04","close":34063.9922},{"date":"2024-06-05","close":32336.1094},{"date":"2024-06-07","close":39593.2188},{"date":"2024-06-10","close":41617.3125},{"date":"2024-06-11","close":40679.3164},{"date":"2024-06-12","close":40629.9531},{"date":"2024-06-13","close":41271.7344},{"date":"2024-06-14","close":38112.1797},{"date":"2024-06-17","close":37717.2305},{"date":"2024-06-18","close":37322.2852},{"date":"2024-06-19","close":37569.125},{"date":"2024-06-20","close":39148.9062},{"date":"2024-06-21","close":37717.2305},{"date":"2024-06-24","close":35100.7227},{"date":"2024-06-25","close":35495.668},{"date":"2024-06-26","close":34113.3594},{"date":"2024-06-27","close":33570.3125},{"date":"2024-06-28","close":34261.4648},{"date":"2024-07-01","close":33274.1055},{"date":"2024-07-02","close":32434.8438},{"date":"2024-07-03","close":39741.3242},{"date":"2024-07-04","close":42209.7305},{"date":"2024-07-05","close":40086.9023},{"date":"2024-07-08","close":39938.7969},{"date":"2024-07-09","close":40235.0078},{"date":"2024-07-10","close":43147.7227},{"date":"2024-07-11","close":40432.4766},{"date":"2024-07-12","close":39297.0117},{"date":"2024-07-15","close":41024.8945},{"date":"2024-07-16","close":38655.2266},{"date":"2024-07-17","close":37124.8164},{"date":"2024-07-18","close":36631.1328},{"date":"2024-07-19","close":36680.5039},{"date":"2024-07-22","close":34063.9922},{"date":"2024-07-23","close":35446.2969},{"date":"2024-07-24","close":34853.8828},{"date":"2024-07-25","close":33817.1523},{"date":"2024-07-26","close":33224.7344},{"date":"2024-07-29","close":32780.4219},{"date":"2024-07-30","close":31990.5332},{"date":"2024-07-31","close":31200.6426},{"date":"2024-08-01","close":31941.1641},{"date":"2024-08-02","close":29620.8633},{"date":"2024-08-05","close":24239.7383},{"date":"2024-08-06","close":25572.6777},{"date":"2024-08-07","close":26411.9375},{"date":"2024-08-08","close":25819.5195},{"date":"2024-08-09","close":27695.5059},{"date":"2024-08-12","close":30904.4336},{"date":"2024-08-13","close":29966.4395},{"date":"2024-08-14","close":30460.1191},{"date":"2024-08-16","close":30608.2246},{"date":"2024-08-19","close":28929.709},{"date":"2024-08-20","close":31101.9062},{"date":"2024-08-21","close":29818.334},{"date":"2024-08-22","close":28929.709},{"date":"2024-08-23","close":28633.5},{"date":"2024-08-26","close":28584.1328},{"date":"2024-08-27","close":27942.3477},{"date":"2024-08-28","close":27201.8242},{"date":"2024-08-29","close":27547.4023},{"date":"2024-08-30","close":27892.9805},{"date":"2024-09-02","close":27942.3477},{"date":"2024-09-03","close":27448.666},{"date":"2024-09-04","close":27053.7207},{"date":"2024-09-05","close":25424.5723},{"date":"2024-09-06","close":24733.4199},{"date":"2024-09-09","close":24881.5254},{"date":"2024-09-10","close":24535.9473},{"date":"2024-09-11","close":25967.623},{"date":"2024-09-12","close":26362.5684},{"date":"2024-09-13","close":26362.5684},{"date":"2024-09-19","close":26708.1445},{"date":"2024-09-20","close":26510.6719},{"date":"2024-09-23","close":29719.5996},{"date":"2024-09-24","close":29077.8145},{"date":"2024-09-25","close":28633.5},{"date":"2024-09-26","close":29225.918},{"date":"2024-09-27","close":28830.9727},{"date":"2024-09-30","close":28485.3965},{"date":"2024-10-02","close":28732.2383},{"date":"2024-10-04","close":27942.3477},{"date":"2024-10-07","close":28781.6055},{"date":"2024-10-08","close":28337.291},{"date":"2024-10-10","close":27646.1387},{"date":"2024-10-11","close":26954.9863},{"date":"2024-10-14","close":26954.9863},{"date":"2024-10-15","close":26510.6719},{"date":"2024-10-16","close":26856.248},{"date":"2024-10-17","close":26708.1445},{"date":"2024-10-18","close":26016.9902},{"date":"2024-10-21","close":25523.3105},{"date":"2024-10-22","close":25276.4707},{"date":"2024-10-23","close":26165.0957},{"date":"2024-10-24","close":25819.5195},{"date":"2024-10-25","close":25572.6777},{"date":"2024-10-28","close":25720.7812},{"date":"2024-10-29","close":25177.7344},{"date":"2024-10-30","close":25276.4707},{"date":"2024-10-31","close":25227.1016},{"date":"2024-11-01","close":24684.0527},{"date":"2024-11-04","close":25967.623},{"date":"2024-11-05","close":26362.5684},{"date":"2024-11-06","close":25078.9961},{"date":"2024-11-07","close":25177.7344},{"date":"2024-11-08","close":25819.5195},{"date":"2024-11-11","close":26362.5684},{"date":"2024-11-12","close":26165.0957},{"date":"2024-11-13","close":24535.9473},{"date":"2024-11-14","close":24535.9473},{"date":"2024-11-15","close":23696.6895},{"date":"2024-11-18","close":24634.6855},{"date":"2024-11-19","close":24486.5801},{"date":"2024-11-20","close":24684.0527},{"date":"2024-11-21","close":24190.3711},{"date":"2024-11-22","close":25177.7344},{"date":"2024-11-25","close":26461.3047},{"date":"2024-11-26","close":26115.7285},{"date":"2024-11-27","close":25523.3105},{"date":"2024-11-28","close":25819.5195},{"date":"2024-11-29","close":25078.9961},{"date":"2024-12-02","close":25622.0469},{"date":"2024-12-03","close":26165.0957},{"date":"2024-12-04","close":25276.4707},{"date":"2024-12-05","close":24387.8438},{"date":"2024-12-06","close":24042.2676},{"date":"2024-12-09","close":22067.543},{"date":"2024-12-10","close":23597.9531},{"date":"2024-12-11","close":27004.3535},{"date":"2024-12-12","close":26165.0957},{"date":"2024-12-13","close":25918.2539},{"date":"2024-12-16","close":29225.918},{"date":"2024-12-17","close":30361.3848},{"date":"2024-12-18","close":29818.334},{"date":"2024-12-19","close":29620.8633},{"date":"2024-12-20","close":29374.0234},{"date":"2024-12-23","close":28633.5},{"date":"2024-12-24","close":27843.6113},{"date":"2024-12-26","close":29966.4395},{"date":"2024-12-27","close":28425.875},{"date":"2024-12-30","close":28425.875},{"date":"2025-01-02","close":28525.2676},{"date":"2025-01-03","close":28525.2676},{"date":"2025-01-06","close":29469.4824},{"date":"2025-01-07","close":29121.6133},{"date":"2025-01-08","close":30264.6133},{"date":"2025-01-09","close":28574.9629},{"date":"2025-01-10","close":29320.3965},{"date":"2025-01-13","close":30016.1348},{"date":"2025-01-14","close":30513.0898},{"date":"2025-01-15","close":30065.8301},{"date":"2025-01-16","close":30612.4824},{"date":"2025-01-17","close":30364.0039},{"date":"2025-01-20","close":31010.0469},{"date":"2025-01-21","close":30016.1348},{"date":"2025-01-22","close":29668.2656},{"date":"2025-01-23","close":29171.3105},{"date":"2025-01-24","close":32003.959},{"date":"2025-01-31","close":35830.5195},{"date":"2025-02-03","close":33494.8242},{"date":"2025-02-04","close":37221.9961},{"date":"2025-02-05","close":38066.8203},{"date":"2025-02-06","close":37122.6055},{"date":"2025-02-07","close":37271.6914},{"date":"2025-02-10","close":35830.5195},{"date":"2025-02-11","close":35830.5195},{"date":"2025-02-12","close":35035.3906},{"date":"2025-02-13","close":39408.6016},{"date":"2025-02-14","close":36725.0391},{"date":"2025-02-17","close":37371.082},{"date":"2025-02-18","close":38911.6445},{"date":"2025-02-19","close":40253.4258},{"date":"2025-02-20","close":40402.5117},{"date":"2025-02-21","close":39756.4688},{"date":"2025-02-24","close":39011.0352},{"date":"2025-02-25","close":37669.2539},{"date":"2025-02-26","close":38613.4727},{"date":"2025-02-27","close":36575.9531},{"date":"2025-02-28","close":33991.7812},{"date":"2025-03-04","close":36774.7344},{"date":"2025-03-05","close":35085.0859},{"date":"2025-03-06","close":34041.4766},{"date":"2025-03-07","close":34240.2578},{"date":"2025-03-10","close":33842.6953},{"date":"2025-03-11","close":34935.9961},{"date":"2025-03-12","close":34538.4336},{"date":"2025-03-13","close":33097.2617},{"date":"2025-03-14","close":35929.9102},{"date":"2025-03-17","close":35184.4766},{"date":"2025-03-18","close":34637.8242},{"date":"2025-03-19","close":34935.9961},{"date":"2025-03-20","close":34488.7383},{"date":"2025-03-21","close":33594.2188},{"date":"2025-03-24","close":32749.3926},{"date":"2025-03-25","close":31109.4375},{"date":"2025-03-26","close":31357.916},{"date":"2025-03-27","close":29966.4395},{"date":"2025-03-28","close":30165.2207},{"date":"2025-03-31","close":28873.1367},{"date":"2025-04-01","close":29171.3105},{"date":"2025-04-02","close":28177.3984},{"date":"2025-04-03","close":28574.9629},{"date":"2025-04-04","close":27928.9199},{"date":"2025-04-07","close":25642.9238},{"date":"2025-04-08","close":25841.7051},{"date":"2025-04-09","close":24847.793},{"date":"2025-04-10","close":27034.3984},{"date":"2025-04-11","close":27630.7461},{"date":"2025-04-14","close":27630.7461},{"date":"2025-04-15","close":28425.875},{"date":"2025-04-16","close":29071.918},{"date":"2025-04-17","close":29370.0918},{"date":"2025-04-18","close":29370.0918},{"date":"2025-04-21","close":29469.4824},{"date":"2025-04-22","close":29419.7871},{"date":"2025-04-23","close":31010.0469},{"date":"2025-04-24","close":33345.7383},{"date":"2025-04-25","close":33793.0},{"date":"2025-04-28","close":33196.6523},{"date":"2025-04-29","close":32848.7812},{"date":"2025-04-30","close":32003.959},{"date":"2025-05-02","close":32202.7402},{"date":"2025-05-07","close":32799.0859},{"date":"2025-05-08","close":32302.1309},{"date":"2025-05-09","close":31556.6973},{"date":"2025-05-12","close":31755.4805},{"date":"2025-05-13","close":31705.7852},{"date":"2025-05-14","close":32799.0859},{"date":"2025-05-15","close":33196.6523},{"date":"2025-05-16","close":31606.3926},{"date":"2025-05-19","close":33296.043},{"date":"2025-05-20","close":35432.9531},{"date":"2025-05-21","close":34886.3008},{"date":"2025-05-22","close":32898.4805},{"date":"2025-05-23","close":31854.8711},{"date":"2025-05-26","close":32153.0449},{"date":"2025-05-27","close":32153.0449},{"date":"2025-05-28","close":32103.3496},{"date":"2025-05-29","close":32153.0449},{"date":"2025-05-30","close":30860.959},{"date":"2025-06-02","close":30513.0898},{"date":"2025-06-04","close":32153.0449},{"date":"2025-06-05","close":32650.0},{"date":"2025-06-09","close":32650.0},{"date":"2025-06-10","close":32401.5234},{"date":"2025-06-11","close":32500.9141},{"date":"2025-06-12","close":33991.7812},{"date":"2025-06-13","close":33445.1289},{"date":"2025-06-16","close":32848.7812},{"date":"2025-06-17","close":33097.2617},{"date":"2025-06-18","close":32550.6094},{"date":"2025-06-19","close":31954.2617},{"date":"2025-06-20","close":32103.3496},{"date":"2025-06-23","close":31357.916},{"date":"2025-06-24","close":32898.4805},{"date":"2025-06-25","close":32500.9141},{"date":"2025-06-26","close":31457.3066},{"date":"2025-06-27","close":30662.1777},{"date":"2025-06-30","close":29668.2656},{"date":"2025-07-01","close":29817.3516},{"date":"2025-07-02","close":29370.0918},{"date":"2025-07-03","close":31109.4375},{"date":"2025-07-04","close":31208.8281},{"date":"2025-07-07","close":31258.5234},{"date":"2025-07-08","close":31954.2617},{"date":"2025-07-09","close":35085.0859},{"date":"2025-07-10","close":35731.1289},{"date":"2025-07-11","close":37520.168},{"date":"2025-07-14","close":40650.9922},{"date":"2025-07-15","close":41943.0742},{"date":"2025-07-16","close":45719.9414},{"date":"2025-07-17","close":40154.0352},{"date":"2025-07-18","close":39607.3828},{"date":"2025-07-21","close":42489.7266},{"date":"2025-07-22","close":43881.2031},{"date":"2025-07-23","close":45471.4609},{"date":"2025-07-24","close":51484.6289},{"date":"2025-07-25","close":45769.6367},{"date":"2025-07-28","close":46813.2422},{"date":"2025-07-29","close":47012.0273},{"date":"2025-07-30","close":43036.3789},{"date":"2025-07-31","close":43036.3789},{"date":"2025-08-01","close":39706.7734},{"date":"2025-08-04","close":39806.1641},{"date":"2025-08-05","close":43135.7695},{"date":"2025-08-06","close":44229.0742},{"date":"2025-08-07","close":44924.8125},{"date":"2025-08-08","close":44129.6797},{"date":"2025-08-11","close":42787.9023},{"date":"2025-08-12","close":42787.9023},{"date":"2025-08-13","close":42191.5547},{"date":"2025-08-14","close":41346.7266},{"date":"2025-08-18","close":38364.9922},{"date":"2025-08-19","close":37023.2109},{"date":"2025-08-20","close":36277.7773},{"date":"2025-08-21","close":36228.082},{"date":"2025-08-22","close":36426.8672},{"date":"2025-08-25","close":37470.4727},{"date":"2025-08-26","close":36327.4727},{"date":"2025-08-27","close":36327.4727},{"date":"2025-08-28","close":35532.3438},{"date":"2025-08-29","close":35085.0859},{"date":"2025-09-01","close":33892.3906},{"date":"2025-09-02","close":33693.6094},{"date":"2025-09-03","close":34289.957},{"date":"2025-09-04","close":35731.1289},{"date":"2025-09-05","close":35432.9531},{"date":"2025-09-08","close":36625.6484},{"date":"2025-09-09","close":37172.3008},{"date":"2025-09-10","close":37470.4727},{"date":"2025-09-11","close":37718.9492},{"date":"2025-09-12","close":37768.6445},{"date":"2025-09-15","close":37967.4297},{"date":"2025-09-16","close":37371.082},{"date":"2025-09-17","close":36824.4297},{"date":"2025-09-18","close":38215.9062},{"date":"2025-09-19","close":37550.0},{"date":"2025-09-22","close":36774.7344},{"date":"2025-09-23","close":37221.9961},{"date":"2025-09-24","close":35681.4297},{"date":"2025-09-25","close":35035.3906},{"date":"2025-09-26","close":33643.9141},{"date":"2025-09-29","close":34240.2578},{"date":"2025-09-30","close":34240.2578},{"date":"2025-10-01","close":33345.7383},{"date":"2025-10-02","close":33842.6953},{"date":"2025-10-10","close":33047.5664},{"date":"2025-10-13","close":34389.3477},{"date":"2025-10-14","close":41446.1211},{"date":"2025-10-15","close":44129.6797},{"date":"2025-10-16","close":47707.7656},{"date":"2025-10-17","close":47707.7656},{"date":"2025-10-20","close":46018.1133},{"date":"2025-10-21","close":43433.9414},{"date":"2025-10-22","close":44527.2461},{"date":"2025-10-23","close":41297.0312},{"date":"2025-10-24","close":45968.418},{"date":"2025-10-27","close":45322.375},{"date":"2025-10-28","close":47012.0273},{"date":"2025-10-29","close":49397.4141},{"date":"2025-10-30","close":44626.6367},{"date":"2025-10-31","close":42340.6406},{"date":"2025-11-03","close":43881.2031},{"date":"2025-11-04","close":44079.9844},{"date":"2025-11-05","close":43284.8555},{"date":"2025-11-06","close":43086.0742},{"date":"2025-11-07","close":39955.2539},{"date":"2025-11-10","close":40849.7734},{"date":"2025-11-11","close":41943.0742},{"date":"2025-11-12","close":41147.9453},{"date":"2025-11-13","close":41346.7266},{"date":"2025-11-14","close":39806.1641},{"date":"2025-11-17","close":39110.4258},{"date":"2025-11-18","close":38364.9922},{"date":"2025-11-19","close":37172.3008},{"date":"2025-11-20","close":39110.4258},{"date":"2025-11-21","close":36725.0391},{"date":"2025-11-24","close":35532.3438},{"date":"2025-11-25","close":35979.6055},{"date":"2025-11-26","close":37172.3008},{"date":"2025-11-27","close":36874.125},{"date":"2025-11-28","close":37172.3008},{"date":"2025-12-01","close":37072.9062},{"date":"2025-12-02","close":37868.0391},{"date":"2025-12-03","close":37818.3438},{"date":"2025-12-04","close":37868.0391},{"date":"2025-12-05","close":37520.168},{"date":"2025-12-08","close":38464.3828},{"date":"2025-12-09","close":37818.3438},{"date":"2025-12-10","close":37868.0391},{"date":"2025-12-11","close":37420.7773},{"date":"2025-12-12","close":37271.6914},{"date":"2025-12-15","close":37371.082},{"date":"2025-12-16","close":35880.2148},{"date":"2025-12-17","close":35731.1289},{"date":"2025-12-18","close":33793.0},{"date":"2025-12-19","close":32550.6094},{"date":"2025-12-22","close":34190.5625},{"date":"2025-12-23","close":34389.3477},{"date":"2025-12-24","close":33743.3047},{"date":"2025-12-26","close":32650.0},{"date":"2025-12-29","close":33200.0},{"date":"2025-12-30","close":32500.0},{"date":"2026-01-02","close":32150.0},{"date":"2026-01-05","close":33150.0},{"date":"2026-01-06","close":33100.0},{"date":"2026-01-07","close":32000.0},{"date":"2026-01-08","close":30700.0},{"date":"2026-01-09","close":30050.0},{"date":"2026-01-12","close":31750.0},{"date":"2026-01-13","close":32650.0},{"date":"2026-01-14","close":32250.0},{"date":"2026-01-15","close":32400.0},{"date":"2026-01-16","close":31300.0},{"date":"2026-01-19","close":32050.0},{"date":"2026-01-20","close":32400.0},{"date":"2026-01-21","close":31250.0},{"date":"2026-01-22","close":32800.0},{"date":"2026-01-23","close":33200.0},{"date":"2026-01-26","close":35600.0},{"date":"2026-01-27","close":34950.0},{"date":"2026-01-28","close":36500.0},{"date":"2026-01-29","close":39700.0},{"date":"2026-01-30","close":39350.0},{"date":"2026-02-02","close":37100.0},{"date":"2026-02-03","close":38350.0},{"date":"2026-02-04","close":39800.0},{"date":"2026-02-05","close":37800.0},{"date":"2026-02-06","close":37900.0},{"date":"2026-02-09","close":39900.0},{"date":"2026-02-10","close":38800.0},{"date":"2026-02-11","close":39000.0},{"date":"2026-02-12","close":40150.0},{"date":"2026-02-13","close":38950.0},{"date":"2026-02-19","close":39400.0},{"date":"2026-02-20","close":38700.0},{"date":"2026-02-23","close":38000.0},{"date":"2026-02-24","close":38600.0},{"date":"2026-02-25","close":39300.0},{"date":"2026-02-26","close":38800.0},{"date":"2026-02-27","close":39150.0},{"date":"2026-03-03","close":35550.0},{"date":"2026-03-04","close":29800.0},{"date":"2026-03-05","close":33700.0},{"date":"2026-03-06","close":35400.0},{"date":"2026-03-09","close":32700.0},{"date":"2026-03-10","close":34900.0},{"date":"2026-03-11","close":35250.0},{"date":"2026-03-12","close":35000.0},{"date":"2026-03-13","close":36250.0},{"date":"2026-03-16","close":35100.0},{"date":"2026-03-17","close":35300.0},{"date":"2026-03-18","close":35900.0},{"date":"2026-03-19","close":34900.0},{"date":"2026-03-20","close":34850.0},{"date":"2026-03-23","close":32250.0},{"date":"2026-03-24","close":33550.0},{"date":"2026-03-25","close":34300.0},{"date":"2026-03-26","close":32900.0},{"date":"2026-03-27","close":33750.0},{"date":"2026-03-30","close":33250.0},{"date":"2026-03-31","close":32350.0},{"date":"2026-04-01","close":34200.0},{"date":"2026-04-02","close":32800.0},{"date":"2026-04-03","close":32950.0},{"date":"2026-04-06","close":32650.0},{"date":"2026-04-07","close":32650.0},{"date":"2026-04-08","close":34650.0},{"date":"2026-04-09","close":34500.0},{"date":"2026-04-10","close":34900.0},{"date":"2026-04-13","close":35000.0},{"date":"2026-04-14","close":35100.0},{"date":"2026-04-15","close":35850.0},{"date":"2026-04-16","close":35950.0},{"date":"2026-04-17","close":36250.0},{"date":"2026-04-20","close":36050.0},{"date":"2026-04-21","close":39000.0},{"date":"2026-04-22","close":39850.0},{"date":"2026-04-23","close":38000.0},{"date":"2026-04-24","close":39400.0},{"date":"2026-04-27","close":39200.0},{"date":"2026-04-28","close":38800.0},{"date":"2026-04-29","close":39100.0},{"date":"2026-04-30","close":37100.0},{"date":"2026-05-04","close":38250.0},{"date":"2026-05-06","close":38100.0},{"date":"2026-05-07","close":37600.0},{"date":"2026-05-08","close":37150.0},{"date":"2026-05-11","close":36050.0},{"date":"2026-05-12","close":33850.0},{"date":"2026-05-13","close":33150.0},{"date":"2026-05-14","close":33750.0},{"date":"2026-05-15","close":31950.0},{"date":"2026-05-18","close":31200.0},{"date":"2026-05-19","close":30350.0},{"date":"2026-05-20","close":29050.0},{"date":"2026-05-21","close":30900.0},{"date":"2026-05-22","close":32150.0},{"date":"2026-05-26","close":32200.0},{"date":"2026-05-27","close":30400.0},{"date":"2026-05-28","close":34050.0},{"date":"2026-05-29","close":32700.0},{"date":"2026-06-01","close":30500.0},{"date":"2026-06-02","close":29400.0},{"date":"2026-06-04","close":29700.0},{"date":"2026-06-05","close":28300.0},{"date":"2026-06-08","close":25200.0},{"date":"2026-06-09","close":26300.0},{"date":"2026-06-10","close":25350.0},{"date":"2026-06-11","close":25550.0},{"date":"2026-06-12","close":27600.0},{"date":"2026-06-15","close":28200.0},{"date":"2026-06-16","close":27750.0},{"date":"2026-06-17","close":27750.0},{"date":"2026-06-18","close":26900.0},{"date":"2026-06-19","close":25850.0},{"date":"2026-06-22","close":25200.0},{"date":"2026-06-23","close":22800.0},{"date":"2026-06-24","close":22300.0},{"date":"2026-06-25","close":20750.0},{"date":"2026-06-26","close":17800.0},{"date":"2026-06-29","close":22000.0},{"date":"2026-06-30","close":21150.0},{"date":"2026-07-01","close":23350.0},{"date":"2026-07-02","close":21200.0},{"date":"2026-07-03","close":20650.0},{"date":"2026-07-06","close":20150.0},{"date":"2026-07-07","close":20050.0},{"date":"2026-07-08","close":18500.0},{"date":"2026-07-09","close":18410.0},{"date":"2026-07-10","close":19790.0},{"date":"2026-07-13","close":18760.0},{"date":"2026-07-14","close":18100.0},{"date":"2026-07-15","close":19270.0},{"date":"2026-07-16","close":18740.0},{"date":"2026-07-20","close":17380.0},{"date":"2026-07-21","close":17380.0},{"date":"2026-07-22","close":17570.0},{"date":"2026-07-23","close":19000.0},{"date":"2026-07-24","close":17920.0},{"date":"2026-07-27","close":18000.0},{"date":"2026-07-28","close":16250.0},{"date":"2026-07-29","close":14500.0},{"date":"2026-07-30","close":14700.0},{"date":"2026-07-31","close":17770.0},{"date":"2026-08-03","close":18310.0},{"date":"2026-08-04","close":18950.0},{"date":"2026-08-05","close":19240.0},{"date":"2026-08-06","close":19060.0},{"date":"2026-08-07","close":19790.0},{"date":"2026-08-10","close":20800.0},{"date":"2026-08-11","close":20650.0},{"date":"2026-08-12","close":20750.0},{"date":"2026-08-13","close":21200.0},{"date":"2026-08-14","close":22950.0},{"date":"2026-08-18","close":23200.0},{"date":"2026-08-19","close":22600.0},{"date":"2026-08-20","close":23300.0},{"date":"2026-08-21","close":21900.0},{"date":"2026-08-24","close":22650.0},{"date":"2026-08-25","close":23000.0},{"date":"2026-08-26","close":22950.0},{"date":"2026-08-27","close":25250.0},{"date":"2026-08-28","close":26000.0},{"date":"2026-08-31","close":25950.0},{"date":"2026-09-01","close":24950.0},{"date":"2026-09-02","close":23700.0},{"date":"2026-09-03","close":24250.0},{"date":"2026-09-04","close":25400.0},{"date":"2026-09-07","close":25100.0},{"date":"2026-09-08","close":24250.0},{"date":"2026-09-09","close":24500.0},{"date":"2026-09-10","close":24650.0},{"date":"2026-09-11","close":24050.0},{"date":"2026-09-14","close":23700.0},{"date":"2026-09-15","close":24350.0},{"date":"2026-09-16","close":23850.0},{"date":"2026-09-17","close":24200.0},{"date":"2026-09-18","close":24450.0},{"date":"2026-09-21","close":24100.0},{"date":"2026-09-22","close":24350.0},{"date":"2026-09-23","close":24800.0},{"date":"2026-09-28","close":25300.0},{"date":"2026-09-29","close":25000.0},{"date":"2026-09-30","close":24650.0},{"date":"2026-10-01","close":25850.0},{"date":"2026-10-02","close":26500.0},{"date":"2026-10-06","close":27600.0},{"date":"2026-10-07","close":27300.0},{"date":"2026-10-08","close":28600.0},{"date":"2026-10-12","close":29300.0},{"date":"2026-10-13","close":28100.0},{"date":"2026-10-14","close":30000.0},{"date":"2026-10-15","close":24900.0},{"date":"2026-10-16","close":26850.0},{"date":"2026-10-19","close":29550.0},{"date":"2026-10-20","close":27650.0},{"date":"2026-10-21","close":28050.0},{"date":"2026-10-22","close":26350.0},{"date":"2026-10-23","close":25900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2146.0,"foreign_net":2318.0,"institution_net":-172.0},{"date":"2026-10-21","retail_net":1935.0,"foreign_net":-3815.0,"institution_net":1880.0},{"date":"2026-10-20","retail_net":8947.0,"foreign_net":-8224.0,"institution_net":-723.0},{"date":"2026-10-19","retail_net":-23877.0,"foreign_net":11826.0,"institution_net":12051.0},{"date":"2026-10-16","retail_net":-6876.0,"foreign_net":6105.0,"institution_net":771.0},{"date":"2026-10-15","retail_net":25515.0,"foreign_net":-25143.0,"institution_net":-372.0},{"date":"2026-10-14","retail_net":-12718.0,"foreign_net":12120.0,"institution_net":598.0},{"date":"2026-10-13","retail_net":-1261.0,"foreign_net":67.0,"institution_net":1194.0},{"date":"2026-10-12","retail_net":15271.0,"foreign_net":4964.0,"institution_net":-20235.0},{"date":"2026-10-08","retail_net":-13645.0,"foreign_net":8583.0,"institution_net":5062.0},{"date":"2026-10-07","retail_net":-13302.0,"foreign_net":-5736.0,"institution_net":19038.0},{"date":"2026-10-06","retail_net":-11143.0,"foreign_net":11029.0,"institution_net":114.0},{"date":"2026-10-02","retail_net":-6858.0,"foreign_net":6859.0,"institution_net":-1.0},{"date":"2026-10-01","retail_net":-15181.0,"foreign_net":15468.0,"institution_net":-287.0},{"date":"2026-09-30","retail_net":-2454.0,"foreign_net":2113.0,"institution_net":341.0},{"date":"2026-09-29","retail_net":4453.0,"foreign_net":-4365.0,"institution_net":-88.0},{"date":"2026-09-28","retail_net":44317.0,"foreign_net":-44066.0,"institution_net":-251.0},{"date":"2026-09-23","retail_net":-12001.0,"foreign_net":12170.0,"institution_net":-169.0},{"date":"2026-09-22","retail_net":-1871.0,"foreign_net":1717.0,"institution_net":154.0},{"date":"2026-09-21","retail_net":1383.0,"foreign_net":-1124.0,"institution_net":-259.0},{"date":"2026-09-18","retail_net":1448.0,"foreign_net":-1338.0,"institution_net":-110.0},{"date":"2026-09-17","retail_net":39.0,"foreign_net":11.0,"institution_net":-50.0},{"date":"2026-09-16","retail_net":1478.0,"foreign_net":-2231.0,"institution_net":753.0},{"date":"2026-09-15","retail_net":160.0,"foreign_net":-2191.0,"institution_net":2031.0},{"date":"2026-09-14","retail_net":-2298.0,"foreign_net":2467.0,"institution_net":-169.0},{"date":"2026-09-11","retail_net":1797.0,"foreign_net":-533.0,"institution_net":-1264.0},{"date":"2026-09-10","retail_net":-2568.0,"foreign_net":2743.0,"institution_net":-175.0},{"date":"2026-09-09","retail_net":394.0,"foreign_net":-886.0,"institution_net":492.0},{"date":"2026-09-08","retail_net":2401.0,"foreign_net":-2153.0,"institution_net":-248.0},{"date":"2026-09-07","retail_net":1199.0,"foreign_net":-4036.0,"institution_net":2837.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-2146.0,"foreign_net":2318.0,"institution_net":-172.0},"d3":{"retail_net":8736.0,"foreign_net":-9721.0,"institution_net":985.0},"d7":{"retail_net":-9220.0,"foreign_net":-4813.0,"institution_net":14033.0},"d14":{"retail_net":-55339.0,"foreign_net":36421.0,"institution_net":18918.0},"d30":{"retail_net":-17462.0,"foreign_net":-5281.0,"institution_net":22743.0}},"analysis":"최근 5일 외국인 순매수 8210.00, 기관 순매수 1.38만. 30일 누적: 외국인 -5281.00, 기관 2.27만.","foreign_flow":8210.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":13807.0},"insider_trades":[],"price_analysis":{"current":25700.0,"low_30d":23500.0,"support":24280.0,"high_30d":31300.0,"change_1d":-2.5,"change_7d":-11.7,"change_30d":7.6,"resistance":30520.0,"position_in_range":28.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.71,"per":16.31,"quarter":"2024-Q3"},{"pbr":3.68,"per":36.17,"quarter":"2024-Q4"},{"pbr":3.68,"per":38.15,"quarter":"2025-Q1"},{"pbr":3.92,"per":60.34,"quarter":"2025-Q2"},{"pbr":4.43,"per":122.34,"quarter":"2025-Q3"},{"pbr":4.15,"per":489.16,"quarter":"2025-Q4"},{"pbr":4.08,"per":null,"quarter":"2026-Q1"},{"pbr":2.6,"per":null,"quarter":"2026-Q2"},{"pbr":2.15,"per":null,"quarter":"현재"}],"timeline":[{"close":28485.3965,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":28425.875,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":28873.1367,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":29668.2656,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":34240.2578,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":32500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":32350.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":21150.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.78,"pbr_5y_low":2.6,"per_5y_avg":127.08,"per_5y_low":16.31,"current_pbr":2.15,"current_per":null,"pbr_5y_high":4.43,"per_5y_high":489.16,"pbr_5y_median":3.81,"per_5y_median":49.25,"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":["외국인·기관 동반 순매수","전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +19.3%"},"momentum":{"grade":"D","reason":"RSI 54"},"valuation":{"grade":"C","reason":"적자 (EPS -127, PBR 2.19x) — 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":0.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.62,"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":14.51,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.67,"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":3.71,"per":16.31,"close":28485.3965,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.68,"per":36.17,"close":28425.875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.68,"per":38.15,"close":28873.1367,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.92,"per":60.34,"close":29668.2656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.43,"per":122.34,"close":34240.2578,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.15,"per":489.16,"close":32500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.08,"per":null,"close":32350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.6,"per":null,"close":21150.0,"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":"2.2배"},{"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":138.0,"pbr":null,"per":null,"roa":0.004352952553983054,"roe":0.01140013415311876,"revenue":59873653624.0,"market_cap":null,"net_income":1229126394.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14509497973108026,"total_assets":282366136262.0,"total_equity":107816835968.0,"profit_margin":0.02052866861472626,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1671690667.0,"operating_margin":0.02792030493909783},{"eps":-110.62,"pbr":3.25,"per":622.95,"roa":-0.0037560814756090067,"roe":-0.009040906061551519,"revenue":50200000000.0,"market_cap":343500000000.0,"net_income":-1000000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10478891848605577,"total_assets":252823842658.0,"total_equity":105036701580.0,"profit_margin":-0.0199203187250996,"dividend_yield":0.53,"fiscal_quarter":"Q1","operating_income":-500000000.0,"operating_margin":-0.0099601593625498},{"eps":-165.93,"pbr":null,"per":null,"roa":-0.006187200906355035,"roe":-0.01460918738846105,"revenue":34000000000.0,"market_cap":null,"net_income":-1500000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13339153185294117,"total_assets":245528487436.0,"total_equity":103984844578.0,"profit_margin":-0.04411764705882353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2200000000.0,"operating_margin":-0.06470588235294118},{"eps":11.06,"pbr":null,"per":null,"roa":0.00044615690043958527,"roe":0.0010014013480456776,"revenue":29600000000.0,"market_cap":null,"net_income":100000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18858590074324325,"total_assets":230047994100.0,"total_equity":102493870415.0,"profit_margin":0.0033783783783783786,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1400000000.0,"operating_margin":0.0472972972972973},{"eps":-22.12,"pbr":null,"per":null,"roa":-0.0013515027305006195,"roe":-0.0022925016273377032,"revenue":23900000000.0,"market_cap":null,"net_income":-200000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19176957435146444,"total_assets":170457773263.0,"total_equity":100490286791.0,"profit_margin":-0.008368200836820083,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":200000000.0,"operating_margin":0.008368200836820083},{"eps":243.43,"pbr":null,"per":null,"roa":0.015380837942500518,"roe":0.0211350865806695,"revenue":29420542741.0,"market_cap":null,"net_income":2200553973.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21984304548489633,"total_assets":143071137036.0,"total_equity":104118521805.0,"profit_margin":0.07479651182414603,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2954297034.0,"operating_margin":0.10041612964137941},{"eps":47.5,"pbr":null,"per":null,"roa":0.002972712330013286,"roe":0.0041860368906287,"revenue":27962230662.0,"market_cap":null,"net_income":429385145.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13867644677109772,"total_assets":144442212139.0,"total_equity":102575575949.0,"profit_margin":0.01535589739567967,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":224007533.0,"operating_margin":0.008011075214554355},{"eps":222.91,"pbr":null,"per":null,"roa":0.014055416467885811,"roe":0.019770740382543124,"revenue":33701792502.0,"market_cap":null,"net_income":2015046277.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18320226734627232,"total_assets":143364394901.0,"total_equity":101920628060.0,"profit_margin":0.05979047781747571,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2233318586.0,"operating_margin":0.06626705644417774},{"eps":242.92,"pbr":null,"per":null,"roa":0.015609350594113542,"roe":0.02186074048959177,"revenue":34662488618.0,"market_cap":null,"net_income":2195980765.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18839597782396017,"total_assets":140683672377.0,"total_equity":100453173855.0,"profit_margin":0.06335323436239491,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3195743180.0,"operating_margin":0.092196010944825},{"eps":272.55,"pbr":null,"per":null,"roa":0.01782467087391574,"roe":0.025277496514285222,"revenue":30701008361.0,"market_cap":null,"net_income":2463832125.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20718817636883677,"total_assets":138225953367.0,"total_equity":97471366423.0,"profit_margin":0.08025248213442548,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3152028118.0,"operating_margin":0.10266855345390133},{"eps":1007.6,"pbr":null,"per":null,"roa":0.06677018162228822,"roe":0.09377015275828897,"revenue":124673269789.0,"market_cap":null,"net_income":9108473330.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":136415284618.0,"total_equity":97136168195.0,"profit_margin":0.07305875064811725,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8372804515.0,"operating_margin":0.06715797643849666}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1745.98,"per":16.31,"date":"2024-09","close":28485.4,"source":"reported"},{"eps":1745.98,"per":14.45,"date":"2024-10","close":25227.1,"source":"reported"},{"eps":1745.98,"per":14.36,"date":"2024-11","close":25079.0,"source":"reported"},{"eps":785.88,"per":36.17,"date":"2024-12","close":28425.88,"source":"reported"},{"eps":785.88,"per":45.59,"date":"2025-01","close":35830.52,"source":"reported"},{"eps":785.88,"per":43.25,"date":"2025-02","close":33991.78,"source":"reported"},{"eps":756.76,"per":38.15,"date":"2025-03","close":28873.14,"source":"reported"},{"eps":756.76,"per":42.29,"date":"2025-04","close":32003.96,"source":"reported"},{"eps":756.76,"per":40.78,"date":"2025-05","close":30860.96,"source":"reported"},{"eps":491.72,"per":60.34,"date":"2025-06","close":29668.27,"source":"reported"},{"eps":491.72,"per":87.52,"date":"2025-07","close":43036.38,"source":"reported"},{"eps":491.72,"per":71.35,"date":"2025-08","close":35085.09,"source":"reported"},{"eps":279.87,"per":122.34,"date":"2025-09","close":34240.26,"source":"reported"},{"eps":279.87,"per":151.29,"date":"2025-10","close":42340.64,"source":"reported"},{"eps":279.87,"per":132.82,"date":"2025-11","close":37172.3,"source":"reported"},{"eps":66.44,"per":489.16,"date":"2025-12","close":32500.0,"source":"reported"},{"eps":66.44,"per":592.26,"date":"2026-01","close":39350.0,"source":"reported"},{"eps":66.44,"per":589.25,"date":"2026-02","close":39150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":143.76,"std":189.74,"count":18,"current":589.25,"lower_1sd":0.0,"upper_1sd":333.5},"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":"신성에스티","phase":"above-fold","symbol_resolved":true}