{"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":"2026-10-23T09:40:25.676706+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.7,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-115.5,"direction":"higher_better","percentile":10}],"summary":"매출 +11.7%","percentile":37},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":37.9,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":33.6,"direction":"higher_better","percentile":81}],"summary":"RSI 38","percentile":50},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -223원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -223, PBR 11.90x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-12.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-6.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -5.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.06,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.57,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.1x, 순차입금비율 0.6x","percentile":44}},"signals":[],"summary":"삼현(437730)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.40조. 현재가 44,300원, 전일 대비 +3.0%, 30일 +33.6%. ROE -5.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 13.57만, 기관 순매수 7.35만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.09%","value_pct":0.09},"growth":null,"safety":{"grade":"C","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.57,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":62},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.09},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-246.1152556649322,"grade":"D","trend":"하락","atr_14":3600.0,"rsi_14":37.925170068027214,"sma_20":46980.0,"sma_60":40163.333333333336,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.9로 약세 구간입니다. MACD(-246.12)가 시그널선(681.45)을 하회합니다(데드크로스). SMA20 46980, SMA60 40163 — 혼조세입니다. 볼린저밴드 36480~57480 (현재 위치 37%).","bb_lower":36479.742860291466,"bb_upper":57480.257139708534,"macd_signal":681.451688801314},"change_pct":2.44,"chart_data":[{"date":"2024-10-23","open":7762,"high":7871,"low":7593,"close":7712,"volume":26195,"rsi_14":48.11,"sma_20":8203.15,"sma_60":7649.15,"sma_120":8595.91},{"date":"2024-10-24","open":7692,"high":7692,"low":7226,"close":7474,"volume":37706,"rsi_14":36.58,"sma_20":8196.9,"sma_60":7639.0,"sma_120":8568.32},{"date":"2024-10-25","open":7484,"high":7652,"low":7404,"close":7424,"volume":18582,"rsi_14":34.5,"sma_20":8183.15,"sma_60":7629.68,"sma_120":8529.33},{"date":"2024-10-28","open":7365,"high":7642,"low":7365,"close":7404,"volume":16609,"rsi_14":27.74,"sma_20":8168.4,"sma_60":7624.48,"sma_120":8498.38},{"date":"2024-10-29","open":7533,"high":7593,"low":7384,"close":7503,"volume":11831,"rsi_14":30.88,"sma_20":8153.65,"sma_60":7617.62,"sma_120":8471.03},{"date":"2024-10-30","open":7633,"high":7633,"low":7424,"close":7543,"volume":25617,"rsi_14":33.5,"sma_20":8136.7,"sma_60":7615.03,"sma_120":8445.14},{"date":"2024-10-31","open":7543,"high":7910,"low":7484,"close":7791,"volume":22233,"rsi_14":38.89,"sma_20":8134.75,"sma_60":7621.07,"sma_120":8420.92},{"date":"2024-11-01","open":7642,"high":10124,"low":7553,"close":10124,"volume":3588228,"rsi_14":66.05,"sma_20":8228.65,"sma_60":7666.27,"sma_120":8417.52},{"date":"2024-11-04","open":10471,"high":12893,"low":10233,"close":12208,"volume":11832241,"rsi_14":78.18,"sma_20":8424.2,"sma_60":7745.63,"sma_120":8433.16},{"date":"2024-11-05","open":11841,"high":11920,"low":11265,"close":11662,"volume":1018582,"rsi_14":69.88,"sma_20":8578.9,"sma_60":7825.0,"sma_120":8445.46},{"date":"2024-11-06","open":11424,"high":13796,"low":11077,"close":11414,"volume":5823418,"rsi_14":71.32,"sma_20":8723.6,"sma_60":7914.6,"sma_120":8454.28},{"date":"2024-11-07","open":11181,"high":12833,"low":11142,"close":11414,"volume":4177178,"rsi_14":73.88,"sma_20":8887.0,"sma_60":8002.97,"sma_120":8461.92},{"date":"2024-11-08","open":11900,"high":12158,"low":10987,"close":11166,"volume":716706,"rsi_14":75.63,"sma_20":9025.05,"sma_60":8079.0,"sma_120":8463.8},{"date":"2024-11-11","open":10302,"high":10302,"low":8526,"close":8843,"volume":1370272,"rsi_14":56.07,"sma_20":9043.6,"sma_60":8121.53,"sma_120":8446.6},{"date":"2024-11-12","open":8863,"high":8943,"low":8208,"close":8208,"volume":527807,"rsi_14":52.59,"sma_20":9041.0,"sma_60":8144.02,"sma_120":8421.84},{"date":"2024-11-13","open":7910,"high":8069,"low":7424,"close":7424,"volume":685236,"rsi_14":49.76,"sma_20":8965.5,"sma_60":8145.27,"sma_120":8391.19},{"date":"2024-11-14","open":7394,"high":7543,"low":6898,"close":6908,"volume":444700,"rsi_14":47.57,"sma_20":8883.5,"sma_60":8139.23,"sma_120":8358.71},{"date":"2024-11-15","open":6749,"high":7384,"low":6471,"close":7067,"volume":687461,"rsi_14":48.43,"sma_20":8817.0,"sma_60":8133.1,"sma_120":8331.45},{"date":"2024-11-18","open":7017,"high":7712,"low":6670,"close":7533,"volume":700306,"rsi_14":50.13,"sma_20":8806.5,"sma_60":8134.23,"sma_120":8305.89},{"date":"2024-11-19","open":7553,"high":7633,"low":7186,"close":7285,"volume":297849,"rsi_14":48.86,"sma_20":8783.0,"sma_60":8133.7,"sma_120":8280.05},{"date":"2024-11-20","open":7474,"high":7712,"low":7007,"close":7037,"volume":651949,"rsi_14":46.67,"sma_20":8749.0,"sma_60":8125.12,"sma_120":8253.52},{"date":"2024-11-21","open":6968,"high":7722,"low":6848,"close":7146,"volume":1316880,"rsi_14":33.62,"sma_20":8732.5,"sma_60":8120.87,"sma_120":8225.96},{"date":"2024-11-22","open":7057,"high":7216,"low":6838,"close":6878,"volume":338242,"rsi_14":13.37,"sma_20":8705.0,"sma_60":8112.95,"sma_120":8197.4},{"date":"2024-11-25","open":6878,"high":7067,"low":6878,"close":6968,"volume":198735,"rsi_14":15.57,"sma_20":8683.0,"sma_60":8107.08,"sma_120":8172.23},{"date":"2024-11-26","open":6968,"high":7047,"low":6759,"close":6908,"volume":213943,"rsi_14":16.02,"sma_20":8653.0,"sma_60":8102.45,"sma_120":8149.9},{"date":"2024-11-27","open":6928,"high":6977,"low":6749,"close":6838,"volume":148236,"rsi_14":12.75,"sma_20":8617.5,"sma_60":8093.58,"sma_120":8126.29},{"date":"2024-11-28","open":6789,"high":6868,"low":6700,"close":6700,"volume":150603,"rsi_14":13.47,"sma_20":8562.5,"sma_60":8079.33,"sma_120":8099.71},{"date":"2024-11-29","open":6709,"high":7295,"low":6501,"close":6838,"volume":885658,"rsi_14":24.49,"sma_20":8397.0,"sma_60":8067.42,"sma_120":8076.52},{"date":"2024-12-02","open":6838,"high":8635,"low":6759,"close":7742,"volume":11607960,"rsi_14":44.44,"sma_20":8172.0,"sma_60":8066.22,"sma_120":8060.62},{"date":"2024-12-03","open":7811,"high":8456,"low":7801,"close":8089,"volume":4454964,"rsi_14":58.84,"sma_20":7992.0,"sma_60":8070.85,"sma_120":8045.98},{"date":"2024-12-04","open":7920,"high":8188,"low":7583,"close":7613,"volume":1199135,"rsi_14":59.47,"sma_20":7800.5,"sma_60":8067.77,"sma_120":8024.98},{"date":"2024-12-05","open":7642,"high":7692,"low":6987,"close":7037,"volume":556058,"rsi_14":49.64,"sma_20":7568.0,"sma_60":8061.68,"sma_120":8000.95},{"date":"2024-12-06","open":6948,"high":7106,"low":6461,"close":6749,"volume":432529,"rsi_14":40.1,"sma_20":7345.5,"sma_60":8056.33,"sma_120":7974.92},{"date":"2024-12-09","open":6620,"high":6650,"low":5915,"close":5915,"volume":460495,"rsi_14":34.93,"sma_20":7198.0,"sma_60":8036.98,"sma_120":7942.73},{"date":"2024-12-10","open":5955,"high":6253,"low":5955,"close":6173,"volume":340672,"rsi_14":40.52,"sma_20":7095.5,"sma_60":8022.23,"sma_120":7916.18},{"date":"2024-12-11","open":6253,"high":6491,"low":6183,"close":6392,"volume":215214,"rsi_14":41.91,"sma_20":7043.5,"sma_60":8008.93,"sma_120":7892.57},{"date":"2024-12-12","open":6501,"high":6521,"low":6193,"close":6501,"volume":227643,"rsi_14":45.81,"sma_20":7023.0,"sma_60":7998.58,"sma_120":7869.88},{"date":"2024-12-13","open":6501,"high":6551,"low":6382,"close":6451,"volume":140218,"rsi_14":44.22,"sma_20":6992.0,"sma_60":7983.78,"sma_120":7848.02},{"date":"2024-12-16","open":6610,"high":6700,"low":6481,"close":6610,"volume":170635,"rsi_14":46.74,"sma_20":6945.5,"sma_60":7971.65,"sma_120":7828.88},{"date":"2024-12-17","open":6610,"high":6630,"low":6471,"close":6590,"volume":101113,"rsi_14":47.25,"sma_20":6910.5,"sma_60":7959.18,"sma_120":7814.58},{"date":"2024-12-18","open":6580,"high":6590,"low":6432,"close":6511,"volume":98221,"rsi_14":47.88,"sma_20":6884.0,"sma_60":7945.38,"sma_120":7798.93},{"date":"2024-12-19","open":6233,"high":6352,"low":6203,"close":6243,"volume":139338,"rsi_14":43.51,"sma_20":6838.5,"sma_60":7922.63,"sma_120":7781.29},{"date":"2024-12-20","open":6283,"high":6312,"low":5945,"close":6015,"volume":147284,"rsi_14":27.92,"sma_20":6795.0,"sma_60":7894.38,"sma_120":7758.13},{"date":"2024-12-23","open":5975,"high":6203,"low":5975,"close":6183,"volume":85076,"rsi_14":24.47,"sma_20":6755.5,"sma_60":7868.97,"sma_120":7738.33},{"date":"2024-12-24","open":6164,"high":6322,"low":6134,"close":6173,"volume":104346,"rsi_14":27.96,"sma_20":6718.5,"sma_60":7841.72,"sma_120":7718.03},{"date":"2024-12-26","open":6362,"high":7900,"low":6074,"close":7543,"volume":5518675,"rsi_14":56.23,"sma_20":6754.0,"sma_60":7836.07,"sma_120":7709.09},{"date":"2024-12-27","open":7413,"high":9631,"low":7134,"close":9002,"volume":24728797,"rsi_14":71.21,"sma_20":6867.0,"sma_60":7854.75,"sma_120":7715.52},{"date":"2024-12-30","open":9312,"high":10141,"low":9042,"close":9212,"volume":8079599,"rsi_14":85.59,"sma_20":6983.5,"sma_60":7869.72,"sma_120":7725.08},{"date":"2025-01-02","open":9501,"high":10900,"low":9431,"close":10301,"volume":11443770,"rsi_14":87.8,"sma_20":7109.0,"sma_60":7901.73,"sma_120":7743.59},{"date":"2025-01-03","open":9931,"high":10001,"low":9302,"close":9362,"volume":2004994,"rsi_14":73.9,"sma_20":7170.0,"sma_60":7913.63,"sma_120":7754.55},{"date":"2025-01-06","open":9491,"high":9541,"low":9212,"close":9352,"volume":1000140,"rsi_14":73.3,"sma_20":7254.5,"sma_60":7926.2,"sma_120":7763.75},{"date":"2025-01-07","open":9401,"high":9441,"low":8892,"close":9042,"volume":891531,"rsi_14":70.27,"sma_20":7352.5,"sma_60":7935.83,"sma_120":7770.23},{"date":"2025-01-08","open":8972,"high":9172,"low":8862,"close":8892,"volume":608490,"rsi_14":67.83,"sma_20":7457.5,"sma_60":7942.68,"sma_120":7775.74},{"date":"2025-01-09","open":8882,"high":9861,"low":8622,"close":9421,"volume":6065417,"rsi_14":70.54,"sma_20":7631.0,"sma_60":7957.53,"sma_120":7786.5},{"date":"2025-01-10","open":9421,"high":11240,"low":9352,"close":10401,"volume":19106139,"rsi_14":75.03,"sma_20":7840.5,"sma_60":7992.33,"sma_120":7805.01},{"date":"2025-01-13","open":10481,"high":11070,"low":10151,"close":10231,"volume":4971665,"rsi_14":76.02,"sma_20":8030.5,"sma_60":8013.17,"sma_120":7823.35},{"date":"2025-01-14","open":10251,"high":10500,"low":9951,"close":10011,"volume":1882469,"rsi_14":76.12,"sma_20":8204.0,"sma_60":8036.83,"sma_120":7841.81},{"date":"2025-01-15","open":10011,"high":10091,"low":9731,"close":9821,"volume":891047,"rsi_14":73.68,"sma_20":8370.5,"sma_60":8059.83,"sma_120":7858.68},{"date":"2025-01-16","open":9921,"high":10231,"low":9811,"close":10011,"volume":1319360,"rsi_14":74.42,"sma_20":8538.5,"sma_60":8096.83,"sma_120":7879.23},{"date":"2025-01-17","open":9921,"high":9921,"low":9491,"close":9591,"volume":743470,"rsi_14":64.66,"sma_20":8686.5,"sma_60":8126.67,"sma_120":7889.59},{"date":"2025-01-20","open":9731,"high":10600,"low":9601,"close":9691,"volume":2813027,"rsi_14":56.26,"sma_20":8843.5,"sma_60":8158.83,"sma_120":7903.99},{"date":"2025-01-21","open":9871,"high":10141,"low":9491,"close":9701,"volume":1295402,"rsi_14":54.61,"sma_20":9014.5,"sma_60":8195.17,"sma_120":7917.08},{"date":"2025-01-22","open":10171,"high":10810,"low":9851,"close":10421,"volume":5803513,"rsi_14":51.21,"sma_20":9233.0,"sma_60":8244.33,"sma_120":7937.01},{"date":"2025-01-23","open":10451,"high":11490,"low":10261,"close":10890,"volume":9149653,"rsi_14":67.11,"sma_20":9466.5,"sma_60":8301.67,"sma_120":7963.07},{"date":"2025-01-24","open":10990,"high":11919,"low":10670,"close":11140,"volume":6374147,"rsi_14":69.0,"sma_20":9713.0,"sma_60":8361.5,"sma_120":7989.56},{"date":"2025-01-31","open":10960,"high":13138,"low":10800,"close":12359,"volume":10092223,"rsi_14":79.54,"sma_20":9951.5,"sma_60":8441.0,"sma_120":8028.02},{"date":"2025-02-03","open":12209,"high":12509,"low":11140,"close":11180,"volume":2380421,"rsi_14":67.22,"sma_20":10060.5,"sma_60":8496.67,"sma_120":8058.87},{"date":"2025-02-04","open":11310,"high":11739,"low":10590,"close":10900,"volume":1868114,"rsi_14":61.56,"sma_20":10145.0,"sma_60":8508.5,"sma_120":8087.38},{"date":"2025-02-05","open":11170,"high":13288,"low":11030,"close":13048,"volume":15895292,"rsi_14":67.5,"sma_20":10282.5,"sma_60":8521.17,"sma_120":8133.4},{"date":"2025-02-06","open":12888,"high":12988,"low":12259,"close":12489,"volume":3520550,"rsi_14":64.2,"sma_20":10439.0,"sma_60":8533.67,"sma_120":8179.33},{"date":"2025-02-07","open":12499,"high":13837,"low":12389,"close":13158,"volume":7090157,"rsi_14":68.73,"sma_20":10629.5,"sma_60":8561.5,"sma_120":8238.05},{"date":"2025-02-10","open":13288,"high":15736,"low":12988,"close":14137,"volume":9931142,"rsi_14":73.48,"sma_20":10884.5,"sma_60":8601.67,"sma_120":8302.32},{"date":"2025-02-11","open":14057,"high":14537,"low":13758,"close":13788,"volume":2495793,"rsi_14":70.19,"sma_20":11129.5,"sma_60":8644.17,"sma_120":8361.58},{"date":"2025-02-12","open":13827,"high":14267,"low":12918,"close":13368,"volume":1385068,"rsi_14":70.19,"sma_20":11327.0,"sma_60":8718.67,"sma_120":8420.1},{"date":"2025-02-13","open":13368,"high":13628,"low":13018,"close":13308,"volume":957967,"rsi_14":69.42,"sma_20":11472.5,"sma_60":8802.83,"sma_120":8473.42},{"date":"2025-02-14","open":13378,"high":13698,"low":12948,"close":12988,"volume":906650,"rsi_14":67.08,"sma_20":11610.5,"sma_60":8894.83,"sma_120":8520.05},{"date":"2025-02-17","open":13158,"high":13947,"low":12758,"close":13488,"volume":1654025,"rsi_14":66.31,"sma_20":11784.5,"sma_60":9003.83,"sma_120":8571.53},{"date":"2025-02-18","open":13887,"high":14917,"low":13768,"close":14137,"volume":4619913,"rsi_14":66.94,"sma_20":12000.5,"sma_60":9121.0,"sma_120":8627.05},{"date":"2025-02-19","open":13997,"high":14067,"low":13198,"close":13248,"volume":1210254,"rsi_14":60.31,"sma_20":12162.5,"sma_60":9215.5,"sma_120":8674.87},{"date":"2025-02-20","open":13328,"high":13478,"low":12499,"close":12689,"volume":741921,"rsi_14":51.72,"sma_20":12317.5,"sma_60":9304.83,"sma_120":8719.27},{"date":"2025-02-21","open":12988,"high":13638,"low":12778,"close":12788,"volume":1432082,"rsi_14":59.48,"sma_20":12472.5,"sma_60":9400.0,"sma_120":8762.56},{"date":"2025-02-24","open":12469,"high":12549,"low":11899,"close":11989,"volume":630780,"rsi_14":56.05,"sma_20":12587.0,"sma_60":9480.0,"sma_120":8800.43},{"date":"2025-02-25","open":11789,"high":14917,"low":11310,"close":14487,"volume":19298783,"rsi_14":57.69,"sma_20":12790.5,"sma_60":9606.17,"sma_120":8859.56},{"date":"2025-02-26","open":14287,"high":15046,"low":13608,"close":13937,"volume":3925917,"rsi_14":57.75,"sma_20":12943.0,"sma_60":9721.67,"sma_120":8914.38},{"date":"2025-02-27","open":14057,"high":14217,"low":13418,"close":13837,"volume":2644688,"rsi_14":53.87,"sma_20":13078.0,"sma_60":9836.5,"sma_120":8969.48},{"date":"2025-02-28","open":14567,"high":14867,"low":12968,"close":12968,"volume":5362904,"rsi_14":43.25,"sma_20":13108.5,"sma_60":9938.0,"sma_120":9015.79},{"date":"2025-03-04","open":12998,"high":15446,"low":12988,"close":14367,"volume":14084959,"rsi_14":52.98,"sma_20":13268.0,"sma_60":10065.17,"sma_120":9072.25},{"date":"2025-03-05","open":14207,"high":14847,"low":14007,"close":14447,"volume":3691791,"rsi_14":55.76,"sma_20":13445.5,"sma_60":10191.33,"sma_120":9129.38},{"date":"2025-03-06","open":14547,"high":15196,"low":14237,"close":14457,"volume":4265982,"rsi_14":56.16,"sma_20":13516.0,"sma_60":10302.5,"sma_120":9184.36},{"date":"2025-03-07","open":14137,"high":14357,"low":13678,"close":14127,"volume":1354069,"rsi_14":56.1,"sma_20":13598.0,"sma_60":10402.33,"sma_120":9236.59},{"date":"2025-03-10","open":13917,"high":14337,"low":13388,"close":13388,"volume":1165924,"rsi_14":49.48,"sma_20":13609.5,"sma_60":10497.83,"sma_120":9282.8},{"date":"2025-03-11","open":12489,"high":13278,"low":12319,"close":13058,"volume":1029624,"rsi_14":44.17,"sma_20":13555.5,"sma_60":10597.5,"sma_120":9329.59},{"date":"2025-03-12","open":13088,"high":14107,"low":13038,"close":13388,"volume":1706862,"rsi_14":50.8,"sma_20":13535.5,"sma_60":10707.5,"sma_120":9381.92},{"date":"2025-03-13","open":13538,"high":13608,"low":12898,"close":12928,"volume":665164,"rsi_14":51.4,"sma_20":13513.5,"sma_60":10823.83,"sma_120":9430.41},{"date":"2025-03-14","open":12838,"high":13388,"low":12718,"close":12738,"volume":627325,"rsi_14":49.71,"sma_20":13485.0,"sma_60":10932.67,"sma_120":9477.45},{"date":"2025-03-17","open":12738,"high":13068,"low":12479,"close":12758,"volume":662212,"rsi_14":54.87,"sma_20":13473.5,"sma_60":11038.17,"sma_120":9523.55},{"date":"2025-03-18","open":12758,"high":12908,"low":12069,"close":12069,"volume":782471,"rsi_14":30.16,"sma_20":13402.5,"sma_60":11130.33,"sma_120":9564.46},{"date":"2025-03-19","open":12069,"high":12149,"low":11540,"close":11669,"volume":556159,"rsi_14":30.92,"sma_20":13279.0,"sma_60":11216.67,"sma_120":9600.23},{"date":"2025-03-20","open":11739,"high":11959,"low":11380,"close":11410,"volume":505666,"rsi_14":30.11,"sma_20":13187.0,"sma_60":11296.0,"sma_120":9633.83},{"date":"2025-03-21","open":11240,"high":11360,"low":10820,"close":11050,"volume":530241,"rsi_14":32.86,"sma_20":13105.0,"sma_60":11369.67,"sma_120":9664.42},{"date":"2025-03-24","open":10800,"high":10820,"low":10580,"close":10640,"volume":471556,"rsi_14":9.54,"sma_20":12997.5,"sma_60":11437.83,"sma_120":9691.61},{"date":"2025-03-25","open":10870,"high":11080,"low":10401,"close":10441,"volume":557469,"rsi_14":7.61,"sma_20":12920.0,"sma_60":11507.17,"sma_120":9714.9},{"date":"2025-03-26","open":10411,"high":10740,"low":10371,"close":10570,"volume":257669,"rsi_14":9.9,"sma_20":12724.0,"sma_60":11582.5,"sma_120":9738.44},{"date":"2025-03-27","open":10441,"high":10540,"low":10191,"close":10311,"volume":343319,"rsi_14":10.04,"sma_20":12542.5,"sma_60":11650.67,"sma_120":9759.82},{"date":"2025-03-28","open":10331,"high":10341,"low":9811,"close":9961,"volume":463889,"rsi_14":10.93,"sma_20":12348.5,"sma_60":11713.17,"sma_120":9777.44},{"date":"2025-03-31","open":9741,"high":10301,"low":9701,"close":10151,"volume":494189,"rsi_14":15.76,"sma_20":12207.5,"sma_60":11755.83,"sma_120":9795.95},{"date":"2025-04-01","open":10361,"high":10411,"low":9951,"close":10031,"volume":244674,"rsi_14":8.42,"sma_20":11990.5,"sma_60":11773.0,"sma_120":9813.88},{"date":"2025-04-02","open":10321,"high":10451,"low":9961,"close":10061,"volume":237647,"rsi_14":10.25,"sma_20":11771.0,"sma_60":11787.17,"sma_120":9828.44},{"date":"2025-04-03","open":9671,"high":10361,"low":9641,"close":10361,"volume":319264,"rsi_14":18.01,"sma_20":11566.0,"sma_60":11788.17,"sma_120":9844.95},{"date":"2025-04-04","open":10341,"high":10441,"low":9941,"close":10201,"volume":207707,"rsi_14":16.84,"sma_20":11369.5,"sma_60":11802.17,"sma_120":9857.9},{"date":"2025-04-07","open":9681,"high":9691,"low":8992,"close":9062,"volume":296010,"rsi_14":15.08,"sma_20":11153.0,"sma_60":11797.33,"sma_120":9861.77},{"date":"2025-04-08","open":9212,"high":9382,"low":8842,"close":8852,"volume":185563,"rsi_14":15.78,"sma_20":10942.5,"sma_60":11794.17,"sma_120":9865.0},{"date":"2025-04-09","open":8632,"high":9242,"low":8103,"close":8652,"volume":188919,"rsi_14":16.01,"sma_20":10705.5,"sma_60":11790.17,"sma_120":9866.42},{"date":"2025-04-10","open":9212,"high":10491,"low":9132,"close":9901,"volume":1619168,"rsi_14":38.38,"sma_20":10554.0,"sma_60":11798.17,"sma_120":9877.85},{"date":"2025-04-11","open":9551,"high":10790,"low":9501,"close":10381,"volume":994105,"rsi_14":47.41,"sma_20":10436.0,"sma_60":11797.83,"sma_120":9895.08},{"date":"2025-04-14","open":10790,"high":11290,"low":10570,"close":10710,"volume":791686,"rsi_14":52.62,"sma_20":10333.5,"sma_60":11805.83,"sma_120":9909.5},{"date":"2025-04-15","open":10800,"high":10920,"low":10640,"close":10810,"volume":327993,"rsi_14":52.34,"sma_20":10270.5,"sma_60":11819.17,"sma_120":9928.0},{"date":"2025-04-16","open":10860,"high":10860,"low":10251,"close":10351,"volume":228238,"rsi_14":50.38,"sma_20":10204.5,"sma_60":11828.0,"sma_120":9943.92},{"date":"2025-04-17","open":10471,"high":13448,"low":10471,"close":13358,"volume":10750568,"rsi_14":71.3,"sma_20":10302.0,"sma_60":11883.83,"sma_120":9990.33},{"date":"2025-04-18","open":13847,"high":14107,"low":12699,"close":12928,"volume":2624223,"rsi_14":66.91,"sma_20":10396.0,"sma_60":11939.5,"sma_120":10033.08},{"date":"2025-04-21","open":13078,"high":13158,"low":12669,"close":12878,"volume":698388,"rsi_14":67.48,"sma_20":10508.0,"sma_60":11992.67,"sma_120":10075.75},{"date":"2025-04-22","open":12539,"high":16245,"low":12379,"close":14687,"volume":16254827,"rsi_14":73.31,"sma_20":10720.5,"sma_60":12075.83,"sma_120":10135.5},{"date":"2025-04-23","open":14936,"high":14956,"low":13788,"close":14057,"volume":1465533,"rsi_14":68.03,"sma_20":10895.0,"sma_60":12136.5,"sma_120":10190.42},{"date":"2025-04-24","open":14507,"high":15516,"low":13827,"close":14047,"volume":4542700,"rsi_14":69.04,"sma_20":11082.0,"sma_60":12189.17,"sma_120":10245.42},{"date":"2025-04-25","open":14047,"high":14217,"low":13618,"close":13618,"volume":628528,"rsi_14":74.26,"sma_20":11265.0,"sma_60":12230.5,"sma_120":10296.0},{"date":"2025-04-28","open":13688,"high":13867,"low":13278,"close":13318,"volume":533178,"rsi_14":73.55,"sma_20":11423.5,"sma_60":12246.5,"sma_120":10343.75},{"date":"2025-04-29","open":13378,"high":13688,"low":13078,"close":13498,"volume":396789,"rsi_14":75.61,"sma_20":11597.0,"sma_60":12285.17,"sma_120":10390.92},{"date":"2025-04-30","open":13628,"high":13718,"low":12838,"close":12898,"volume":415909,"rsi_14":67.01,"sma_20":11739.0,"sma_60":12318.5,"sma_120":10413.5},{"date":"2025-05-02","open":12968,"high":13198,"low":12589,"close":13178,"volume":284329,"rsi_14":66.24,"sma_20":11880.0,"sma_60":12320.67,"sma_120":10420.92},{"date":"2025-05-07","open":13927,"high":15226,"low":13608,"close":14966,"volume":7767587,"rsi_14":71.13,"sma_20":12118.5,"sma_60":12362.0,"sma_120":10447.83},{"date":"2025-05-08","open":15986,"high":16785,"low":15116,"close":15216,"volume":3808212,"rsi_14":71.55,"sma_20":12426.5,"sma_60":12396.33,"sma_120":10478.92},{"date":"2025-05-09","open":15006,"high":15336,"low":14597,"close":14747,"volume":821639,"rsi_14":71.48,"sma_20":12721.5,"sma_60":12406.5,"sma_120":10504.08},{"date":"2025-05-12","open":14657,"high":14707,"low":14407,"close":14657,"volume":483168,"rsi_14":58.88,"sma_20":13022.0,"sma_60":12421.0,"sma_120":10532.58},{"date":"2025-05-13","open":15316,"high":15906,"low":14487,"close":14527,"volume":2446174,"rsi_14":61.4,"sma_20":13253.5,"sma_60":12440.33,"sma_120":10579.5},{"date":"2025-05-14","open":14777,"high":15066,"low":14547,"close":15066,"volume":530626,"rsi_14":64.58,"sma_20":13488.0,"sma_60":12469.67,"sma_120":10636.25},{"date":"2025-05-15","open":15206,"high":15226,"low":14787,"close":15136,"volume":382403,"rsi_14":53.9,"sma_20":13709.5,"sma_60":12505.5,"sma_120":10700.17},{"date":"2025-05-16","open":15316,"high":15896,"low":14996,"close":15126,"volume":1990944,"rsi_14":60.39,"sma_20":13925.5,"sma_60":12532.83,"sma_120":10768.33},{"date":"2025-05-19","open":14986,"high":15506,"low":14077,"close":14607,"volume":1079576,"rsi_14":54.95,"sma_20":14138.5,"sma_60":12540.67,"sma_120":10830.83},{"date":"2025-05-20","open":14837,"high":14926,"low":14217,"close":14217,"volume":264174,"rsi_14":55.34,"sma_20":14181.5,"sma_60":12556.83,"sma_120":10886.17},{"date":"2025-05-21","open":15166,"high":15726,"low":14397,"close":14397,"volume":745170,"rsi_14":59.82,"sma_20":14255.0,"sma_60":12585.33,"sma_120":10945.08},{"date":"2025-05-22","open":14387,"high":14577,"low":13728,"close":13728,"volume":242148,"rsi_14":51.92,"sma_20":14297.5,"sma_60":12601.0,"sma_120":11000.5},{"date":"2025-05-23","open":13887,"high":13937,"low":13038,"close":13448,"volume":194487,"rsi_14":54.85,"sma_20":14235.5,"sma_60":12625.33,"sma_120":11052.67},{"date":"2025-05-26","open":13098,"high":13768,"low":13098,"close":13718,"volume":170301,"rsi_14":54.77,"sma_20":14218.5,"sma_60":12612.5,"sma_120":11109.33},{"date":"2025-05-27","open":13957,"high":13957,"low":13458,"close":13578,"volume":113189,"rsi_14":32.67,"sma_20":14195.0,"sma_60":12606.5,"sma_120":11164.08},{"date":"2025-05-28","open":13788,"high":13847,"low":13268,"close":13358,"volume":189157,"rsi_14":26.63,"sma_20":14182.0,"sma_60":12598.5,"sma_120":11217.5},{"date":"2025-05-29","open":13588,"high":13648,"low":13358,"close":13458,"volume":126473,"rsi_14":32.13,"sma_20":14189.0,"sma_60":12606.67,"sma_120":11272.33},{"date":"2025-05-30","open":13468,"high":13468,"low":13088,"close":13218,"volume":126592,"rsi_14":30.85,"sma_20":14175.0,"sma_60":12587.5,"sma_120":11326.33},{"date":"2025-06-02","open":13168,"high":13388,"low":12958,"close":13318,"volume":103796,"rsi_14":33.78,"sma_20":14196.0,"sma_60":12568.67,"sma_120":11380.0},{"date":"2025-06-04","open":13458,"high":13758,"low":13368,"close":13748,"volume":152409,"rsi_14":31.77,"sma_20":14224.5,"sma_60":12556.83,"sma_120":11429.67},{"date":"2025-06-05","open":13887,"high":13907,"low":13588,"close":13827,"volume":161382,"rsi_14":31.96,"sma_20":14167.5,"sma_60":12551.83,"sma_120":11477.08},{"date":"2025-06-09","open":13967,"high":14737,"low":13648,"close":14077,"volume":459870,"rsi_14":36.43,"sma_20":14110.5,"sma_60":12563.33,"sma_120":11530.58},{"date":"2025-06-10","open":14087,"high":14717,"low":13778,"close":14217,"volume":561462,"rsi_14":44.41,"sma_20":14084.0,"sma_60":12582.67,"sma_120":11590.08},{"date":"2025-06-11","open":14377,"high":14377,"low":13987,"close":13997,"volume":187002,"rsi_14":46.69,"sma_20":14051.0,"sma_60":12592.83,"sma_120":11650.17},{"date":"2025-06-12","open":13847,"high":13967,"low":13778,"close":13788,"volume":147875,"rsi_14":40.9,"sma_20":14014.0,"sma_60":12607.17,"sma_120":11715.5},{"date":"2025-06-13","open":13817,"high":14367,"low":13348,"close":13867,"volume":546858,"rsi_14":52.54,"sma_20":13954.0,"sma_60":12626.0,"sma_120":11779.33},{"date":"2025-06-16","open":14007,"high":14237,"low":13538,"close":13638,"volume":175829,"rsi_14":53.51,"sma_20":13879.0,"sma_60":12640.67,"sma_120":11839.42},{"date":"2025-06-17","open":13678,"high":13857,"low":13248,"close":13448,"volume":203910,"rsi_14":44.87,"sma_20":13795.0,"sma_60":12663.67,"sma_120":11897.0},{"date":"2025-06-18","open":13558,"high":13558,"low":13318,"close":13368,"volume":113290,"rsi_14":45.91,"sma_20":13733.0,"sma_60":12692.0,"sma_120":11954.33},{"date":"2025-06-19","open":13408,"high":13808,"low":13358,"close":13498,"volume":124113,"rsi_14":52.82,"sma_20":13697.0,"sma_60":12726.83,"sma_120":12011.42},{"date":"2025-06-20","open":13358,"high":14137,"low":13358,"close":13798,"volume":339803,"rsi_14":56.34,"sma_20":13667.0,"sma_60":12772.67,"sma_120":12071.17},{"date":"2025-06-23","open":14097,"high":14607,"low":13808,"close":14397,"volume":759567,"rsi_14":69.41,"sma_20":13700.5,"sma_60":12835.33,"sma_120":12136.58},{"date":"2025-06-24","open":15146,"high":15546,"low":14397,"close":14517,"volume":1063058,"rsi_14":69.61,"sma_20":13754.0,"sma_60":12903.33,"sma_120":12205.25},{"date":"2025-06-25","open":14647,"high":15366,"low":14277,"close":14617,"volume":962626,"rsi_14":65.93,"sma_20":13799.0,"sma_60":12970.83,"sma_120":12276.67},{"date":"2025-06-26","open":14627,"high":14707,"low":13987,"close":14087,"volume":270061,"rsi_14":54.09,"sma_20":13824.5,"sma_60":13033.83,"sma_120":12342.25},{"date":"2025-06-27","open":14237,"high":14387,"low":13987,"close":14047,"volume":184983,"rsi_14":49.49,"sma_20":13859.0,"sma_60":13102.0,"sma_120":12407.58},{"date":"2025-06-30","open":14167,"high":14537,"low":14077,"close":14097,"volume":161539,"rsi_14":47.92,"sma_20":13891.0,"sma_60":13167.83,"sma_120":12461.83},{"date":"2025-07-01","open":14097,"high":14217,"low":13728,"close":13798,"volume":223571,"rsi_14":46.62,"sma_20":13920.0,"sma_60":13230.67,"sma_120":12501.83},{"date":"2025-07-02","open":13808,"high":13857,"low":13238,"close":13508,"volume":151813,"rsi_14":45.39,"sma_20":13929.5,"sma_60":13288.17,"sma_120":12537.67},{"date":"2025-07-03","open":13598,"high":13678,"low":13188,"close":13368,"volume":102448,"rsi_14":41.94,"sma_20":13910.5,"sma_60":13338.33,"sma_120":12563.25},{"date":"2025-07-04","open":13518,"high":13608,"low":13288,"close":13348,"volume":73928,"rsi_14":44.98,"sma_20":13886.5,"sma_60":13390.83,"sma_120":12596.5},{"date":"2025-07-07","open":13338,"high":13338,"low":12988,"close":13028,"volume":103353,"rsi_14":43.05,"sma_20":13834.0,"sma_60":13457.0,"sma_120":12627.17},{"date":"2025-07-08","open":13048,"high":13158,"low":12868,"close":13138,"volume":60312,"rsi_14":46.23,"sma_20":13780.0,"sma_60":13528.5,"sma_120":12661.33},{"date":"2025-07-09","open":13168,"high":13358,"low":13138,"close":13248,"volume":70790,"rsi_14":45.87,"sma_20":13742.5,"sma_60":13605.17,"sma_120":12697.67},{"date":"2025-07-10","open":13298,"high":13298,"low":13078,"close":13088,"volume":74199,"rsi_14":37.72,"sma_20":13707.5,"sma_60":13658.33,"sma_120":12728.25},{"date":"2025-07-11","open":13108,"high":13198,"low":13008,"close":13028,"volume":73720,"rsi_14":20.85,"sma_20":13665.5,"sma_60":13702.5,"sma_120":12750.17},{"date":"2025-07-14","open":13048,"high":13108,"low":12659,"close":12858,"volume":130436,"rsi_14":15.42,"sma_20":13626.5,"sma_60":13738.33,"sma_120":12772.08},{"date":"2025-07-15","open":12878,"high":13358,"low":12788,"close":13178,"volume":115116,"rsi_14":22.52,"sma_20":13613.0,"sma_60":13777.83,"sma_120":12798.5},{"date":"2025-07-16","open":13278,"high":13278,"low":12918,"close":13028,"volume":81694,"rsi_14":26.34,"sma_20":13596.0,"sma_60":13822.5,"sma_120":12825.25},{"date":"2025-07-17","open":13268,"high":13268,"low":12868,"close":12918,"volume":72006,"rsi_14":25.54,"sma_20":13567.0,"sma_60":13815.17,"sma_120":12849.5},{"date":"2025-07-18","open":12888,"high":13028,"low":12758,"close":12888,"volume":61408,"rsi_14":23.58,"sma_20":13521.5,"sma_60":13814.5,"sma_120":12877.0},{"date":"2025-07-21","open":12888,"high":13058,"low":12868,"close":12928,"volume":41827,"rsi_14":28.57,"sma_20":13448.0,"sma_60":13815.33,"sma_120":12904.0},{"date":"2025-07-22","open":12938,"high":12978,"low":12539,"close":12559,"volume":107404,"rsi_14":27.49,"sma_20":13350.0,"sma_60":13779.83,"sma_120":12927.83},{"date":"2025-07-23","open":12549,"high":12589,"low":12049,"close":12329,"volume":103363,"rsi_14":26.36,"sma_20":13235.5,"sma_60":13751.0,"sma_120":12943.75},{"date":"2025-07-24","open":12329,"high":12399,"low":12089,"close":12279,"volume":85295,"rsi_14":26.01,"sma_20":13145.0,"sma_60":13721.5,"sma_120":12955.33},{"date":"2025-07-25","open":12199,"high":12309,"low":12109,"close":12309,"volume":43197,"rsi_14":31.44,"sma_20":13058.0,"sma_60":13699.67,"sma_120":12965.08},{"date":"2025-07-28","open":12149,"high":12279,"low":11949,"close":12109,"volume":90785,"rsi_14":24.63,"sma_20":12958.5,"sma_60":13679.5,"sma_120":12963.0},{"date":"2025-07-29","open":12039,"high":12179,"low":11879,"close":12159,"volume":53472,"rsi_14":22.34,"sma_20":12876.5,"sma_60":13657.17,"sma_120":12971.17},{"date":"2025-07-30","open":11989,"high":12279,"low":11989,"close":12159,"volume":59224,"rsi_14":24.31,"sma_20":12809.0,"sma_60":13644.83,"sma_120":12981.67},{"date":"2025-07-31","open":12159,"high":12229,"low":11999,"close":12069,"volume":70360,"rsi_14":23.91,"sma_20":12744.0,"sma_60":13626.33,"sma_120":12973.5},{"date":"2025-08-01","open":12019,"high":12059,"low":11390,"close":11460,"volume":207688,"rsi_14":19.3,"sma_20":12649.5,"sma_60":13567.83,"sma_120":12964.92},{"date":"2025-08-04","open":11380,"high":11879,"low":11380,"close":11879,"volume":69492,"rsi_14":22.69,"sma_20":12592.0,"sma_60":13512.17,"sma_120":12954.25},{"date":"2025-08-05","open":11929,"high":12159,"low":11829,"close":12089,"volume":54360,"rsi_14":30.74,"sma_20":12539.5,"sma_60":13467.83,"sma_120":12937.17},{"date":"2025-08-06","open":12339,"high":12449,"low":12159,"close":12209,"volume":114363,"rsi_14":35.51,"sma_20":12487.5,"sma_60":13427.0,"sma_120":12924.0},{"date":"2025-08-07","open":12189,"high":12409,"low":12189,"close":12279,"volume":56926,"rsi_14":37.75,"sma_20":12447.0,"sma_60":13389.5,"sma_120":12914.92},{"date":"2025-08-08","open":12339,"high":12419,"low":12159,"close":12159,"volume":51807,"rsi_14":35.02,"sma_20":12403.5,"sma_60":13341.0,"sma_120":12905.33},{"date":"2025-08-11","open":12279,"high":12369,"low":12209,"close":12209,"volume":36333,"rsi_14":42.22,"sma_20":12371.0,"sma_60":13292.17,"sma_120":12898.83},{"date":"2025-08-12","open":12109,"high":12439,"low":12099,"close":12109,"volume":71386,"rsi_14":44.81,"sma_20":12317.5,"sma_60":13241.83,"sma_120":12887.33},{"date":"2025-08-13","open":12069,"high":12219,"low":11899,"close":11989,"volume":50438,"rsi_14":43.38,"sma_20":12265.5,"sma_60":13198.17,"sma_120":12869.42},{"date":"2025-08-14","open":12059,"high":12229,"low":11979,"close":12129,"volume":47943,"rsi_14":46.09,"sma_20":12226.0,"sma_60":13163.33,"sma_120":12860.08},{"date":"2025-08-18","open":12119,"high":12119,"low":11759,"close":11759,"volume":51472,"rsi_14":42.91,"sma_20":12169.5,"sma_60":13119.33,"sma_120":12852.33},{"date":"2025-08-19","open":11639,"high":11819,"low":11490,"close":11490,"volume":71839,"rsi_14":37.55,"sma_20":12097.5,"sma_60":13082.0,"sma_120":12841.5},{"date":"2025-08-20","open":11160,"high":11320,"low":10990,"close":11160,"volume":84916,"rsi_14":33.44,"sma_20":12027.5,"sma_60":13043.83,"sma_120":12834.58},{"date":"2025-08-21","open":11470,"high":11799,"low":11400,"close":11520,"volume":93499,"rsi_14":41.64,"sma_20":11987.0,"sma_60":13007.17,"sma_120":12809.83},{"date":"2025-08-22","open":11769,"high":11769,"low":11480,"close":11609,"volume":47630,"rsi_14":52.71,"sma_20":11953.5,"sma_60":12974.33,"sma_120":12790.42},{"date":"2025-08-25","open":11789,"high":14187,"low":11739,"close":13438,"volume":3421290,"rsi_14":68.66,"sma_20":12010.0,"sma_60":12975.67,"sma_120":12787.08},{"date":"2025-08-26","open":13128,"high":13957,"low":12988,"close":13528,"volume":1079067,"rsi_14":67.73,"sma_20":12081.0,"sma_60":12976.83,"sma_120":12791.75},{"date":"2025-08-27","open":13488,"high":13658,"low":13218,"close":13518,"volume":324621,"rsi_14":66.58,"sma_20":12149.0,"sma_60":12981.83,"sma_120":12784.67},{"date":"2025-08-28","open":14397,"high":14787,"low":13638,"close":13817,"volume":1192206,"rsi_14":68.42,"sma_20":12232.0,"sma_60":12990.17,"sma_120":12779.42},{"date":"2025-08-29","open":13987,"high":14447,"low":13688,"close":14237,"volume":747034,"rsi_14":73.21,"sma_20":12340.5,"sma_60":12998.33,"sma_120":12777.58},{"date":"2025-09-01","open":14687,"high":14847,"low":14297,"close":14437,"volume":733550,"rsi_14":74.08,"sma_20":12489.5,"sma_60":13008.5,"sma_120":12780.17},{"date":"2025-09-02","open":14687,"high":15896,"low":14287,"close":15066,"volume":3311357,"rsi_14":78.68,"sma_20":12649.0,"sma_60":13025.0,"sma_120":12794.17},{"date":"2025-09-03","open":15086,"high":15626,"low":14587,"close":15086,"volume":1174276,"rsi_14":80.63,"sma_20":12799.0,"sma_60":13039.5,"sma_120":12811.08},{"date":"2025-09-04","open":15056,"high":15056,"low":14267,"close":14387,"volume":625062,"rsi_14":70.11,"sma_20":12908.0,"sma_60":13046.0,"sma_120":12819.42},{"date":"2025-09-05","open":14547,"high":14986,"low":14487,"close":14986,"volume":525523,"rsi_14":77.61,"sma_20":13043.5,"sma_60":13066.0,"sma_120":12836.58},{"date":"2025-09-08","open":15016,"high":15106,"low":14697,"close":14857,"volume":348624,"rsi_14":79.51,"sma_20":13178.5,"sma_60":13082.5,"sma_120":12854.25},{"date":"2025-09-09","open":17734,"high":19313,"low":17125,"close":19313,"volume":9554088,"rsi_14":91.46,"sma_20":13534.0,"sma_60":13177.17,"sma_120":12908.92},{"date":"2025-09-10","open":20382,"high":20531,"low":19382,"close":20182,"volume":3314135,"rsi_14":91.88,"sma_20":13938.0,"sma_60":13289.5,"sma_120":12976.58},{"date":"2025-09-11","open":19982,"high":21880,"low":19772,"close":21431,"volume":4365566,"rsi_14":92.7,"sma_20":14410.5,"sma_60":13424.0,"sma_120":13058.0},{"date":"2025-09-12","open":21081,"high":21231,"low":20082,"close":20581,"volume":1365697,"rsi_14":83.95,"sma_20":14833.5,"sma_60":13542.17,"sma_120":13134.5},{"date":"2025-09-15","open":21131,"high":21930,"low":20082,"close":20581,"volume":1355407,"rsi_14":83.81,"sma_20":15275.0,"sma_60":13655.33,"sma_120":13214.0},{"date":"2025-09-16","open":20481,"high":20781,"low":19542,"close":19622,"volume":775099,"rsi_14":76.82,"sma_20":15682.0,"sma_60":13742.5,"sma_120":13288.92},{"date":"2025-09-17","open":19972,"high":21181,"low":18983,"close":20931,"volume":1819429,"rsi_14":78.71,"sma_20":16171.0,"sma_60":13849.5,"sma_120":13376.42},{"date":"2025-09-18","open":18536,"high":21310,"low":18140,"close":20781,"volume":3049755,"rsi_14":81.95,"sma_20":16774.5,"sma_60":13999.0,"sma_120":13484.92},{"date":"2025-09-19","open":22850,"high":23000,"low":21650,"close":22250,"volume":1971426,"rsi_14":74.71,"sma_20":17306.0,"sma_60":14134.83,"sma_120":13584.33},{"date":"2025-09-22","open":22430,"high":22979,"low":21630,"close":21980,"volume":1790854,"rsi_14":72.47,"sma_20":17733.5,"sma_60":14267.17,"sma_120":13684.58},{"date":"2025-09-23","open":22080,"high":23978,"low":22080,"close":22330,"volume":5771742,"rsi_14":73.05,"sma_20":18174.0,"sma_60":14404.5,"sma_120":13786.17},{"date":"2025-09-24","open":22330,"high":23079,"low":21356,"close":21880,"volume":1410654,"rsi_14":74.22,"sma_20":18592.5,"sma_60":14539.33,"sma_120":13885.0},{"date":"2025-09-25","open":22580,"high":25077,"low":22030,"close":22080,"volume":10483367,"rsi_14":73.54,"sma_20":19006.0,"sma_60":14682.33,"sma_120":13985.25},{"date":"2025-09-26","open":22530,"high":23828,"low":21980,"close":22530,"volume":3367919,"rsi_14":74.94,"sma_20":19421.0,"sma_60":14835.17,"sma_120":14086.75},{"date":"2025-09-29","open":22729,"high":23429,"low":22530,"close":22879,"volume":1817190,"rsi_14":65.81,"sma_20":19843.5,"sma_60":14994.17,"sma_120":14192.5},{"date":"2025-09-30","open":22879,"high":25727,"low":21381,"close":23928,"volume":6950004,"rsi_14":66.35,"sma_20":20287.0,"sma_60":15176.0,"sma_120":14316.5},{"date":"2025-10-01","open":24578,"high":24828,"low":23079,"close":23129,"volume":1736495,"rsi_14":57.71,"sma_20":20689.5,"sma_60":15342.67,"sma_120":14435.58},{"date":"2025-10-02","open":23081,"high":23182,"low":22030,"close":22030,"volume":1225562,"rsi_14":56.18,"sma_20":21069.5,"sma_60":15488.33,"sma_120":14546.75},{"date":"2025-10-10","open":22130,"high":28125,"low":21630,"close":27175,"volume":8883059,"rsi_14":69.98,"sma_20":21679.5,"sma_60":15723.33,"sma_120":14690.83},{"date":"2025-10-13","open":26426,"high":29523,"low":26176,"close":27825,"volume":4723170,"rsi_14":75.32,"sma_20":22328.5,"sma_60":15970.17,"sma_120":14836.33},{"date":"2025-10-14","open":27825,"high":32071,"low":26976,"close":28274,"volume":5115036,"rsi_14":73.94,"sma_20":22777.0,"sma_60":16227.33,"sma_120":14982.83},{"date":"2025-10-15","open":28724,"high":30522,"low":27775,"close":29973,"volume":3051553,"rsi_14":72.22,"sma_20":23267.0,"sma_60":16507.5,"sma_120":15142.67},{"date":"2025-10-16","open":30722,"high":30772,"low":27825,"close":28025,"volume":1816939,"rsi_14":69.33,"sma_20":23597.0,"sma_60":16757.67,"sma_120":15290.08},{"date":"2025-10-17","open":27675,"high":31721,"low":27625,"close":29074,"volume":4173118,"rsi_14":72.47,"sma_20":24022.0,"sma_60":17027.17,"sma_120":15421.17},{"date":"2025-10-20","open":29274,"high":30323,"low":28824,"close":29773,"volume":1676057,"rsi_14":73.07,"sma_20":24482.0,"sma_60":17308.83,"sma_120":15561.67},{"date":"2025-10-21","open":30373,"high":33370,"low":28824,"close":31971,"volume":5716548,"rsi_14":78.21,"sma_20":25100.0,"sma_60":17626.5,"sma_120":15720.92},{"date":"2025-10-22","open":32021,"high":32071,"low":29523,"close":30672,"volume":1524077,"rsi_14":72.63,"sma_20":25587.5,"sma_60":17928.67,"sma_120":15854.25},{"date":"2025-10-23","open":30323,"high":31771,"low":29623,"close":29873,"volume":1156682,"rsi_14":68.99,"sma_20":25902.5,"sma_60":18221.33,"sma_120":15986.17},{"date":"2025-10-24","open":30522,"high":33570,"low":30123,"close":31022,"volume":2640779,"rsi_14":70.22,"sma_20":26342.5,"sma_60":18534.0,"sma_120":16127.75},{"date":"2025-10-27","open":31122,"high":31472,"low":30073,"close":30622,"volume":954405,"rsi_14":67.18,"sma_20":26775.0,"sma_60":18839.5,"sma_120":16269.58},{"date":"2025-10-28","open":31072,"high":31771,"low":30023,"close":30173,"volume":846728,"rsi_14":68.41,"sma_20":27167.5,"sma_60":19140.83,"sma_120":16410.17},{"date":"2025-10-29","open":30323,"high":34169,"low":30273,"close":32820,"volume":3420917,"rsi_14":76.27,"sma_20":27715.0,"sma_60":19485.5,"sma_120":16571.33},{"date":"2025-10-30","open":33270,"high":34469,"low":32121,"close":32920,"volume":1609096,"rsi_14":68.49,"sma_20":28257.5,"sma_60":19831.83,"sma_120":16738.33},{"date":"2025-10-31","open":33020,"high":33120,"low":30972,"close":31222,"volume":760880,"rsi_14":60.24,"sma_20":28692.5,"sma_60":20151.33,"sma_120":16888.83},{"date":"2025-11-03","open":31222,"high":32820,"low":30273,"close":31871,"volume":824174,"rsi_14":60.71,"sma_20":29142.5,"sma_60":20491.83,"sma_120":17029.83},{"date":"2025-11-04","open":31122,"high":32271,"low":30472,"close":31322,"volume":440789,"rsi_14":54.31,"sma_20":29512.5,"sma_60":20816.17,"sma_120":17164.17},{"date":"2025-11-05","open":30323,"high":30422,"low":27775,"close":29723,"volume":565832,"rsi_14":55.56,"sma_20":29842.5,"sma_60":21110.33,"sma_120":17289.08},{"date":"2025-11-06","open":30522,"high":30872,"low":28025,"close":28474,"volume":370061,"rsi_14":48.06,"sma_20":30167.5,"sma_60":21381.67,"sma_120":17404.33},{"date":"2025-11-07","open":27075,"high":28274,"low":26276,"close":26776,"volume":449593,"rsi_14":40.91,"sma_20":30147.5,"sma_60":21623.5,"sma_120":17506.5},{"date":"2025-11-10","open":27375,"high":27825,"low":25877,"close":27275,"volume":232356,"rsi_14":34.12,"sma_20":30120.0,"sma_60":21875.67,"sma_120":17608.33},{"date":"2025-11-11","open":27625,"high":28674,"low":26876,"close":27525,"volume":275517,"rsi_14":38.55,"sma_20":30082.5,"sma_60":22131.17,"sma_120":17711.67},{"date":"2025-11-12","open":27775,"high":29224,"low":27575,"close":28424,"volume":273030,"rsi_14":44.77,"sma_20":30005.0,"sma_60":22403.33,"sma_120":17822.58},{"date":"2025-11-13","open":28374,"high":28724,"low":27575,"close":28424,"volume":201591,"rsi_14":39.76,"sma_20":30025.0,"sma_60":22677.5,"sma_120":17937.83},{"date":"2025-11-14","open":27575,"high":29024,"low":27275,"close":27825,"volume":258413,"rsi_14":39.15,"sma_20":29962.5,"sma_60":22939.33,"sma_120":18051.33},{"date":"2025-11-17","open":28025,"high":28574,"low":24977,"close":25427,"volume":669036,"rsi_14":34.01,"sma_20":29745.0,"sma_60":23167.33,"sma_120":18143.33},{"date":"2025-11-18","open":25327,"high":25777,"low":23978,"close":24128,"volume":599904,"rsi_14":17.78,"sma_20":29352.5,"sma_60":23378.17,"sma_120":18230.08},{"date":"2025-11-19","open":25077,"high":25927,"low":24428,"close":25377,"volume":938336,"rsi_14":24.23,"sma_20":29087.5,"sma_60":23615.33,"sma_120":18329.58},{"date":"2025-11-20","open":26476,"high":28324,"low":26076,"close":27525,"volume":786312,"rsi_14":37.75,"sma_20":28970.0,"sma_60":23882.33,"sma_120":18444.75},{"date":"2025-11-21","open":27525,"high":30273,"low":26476,"close":28774,"volume":2259823,"rsi_14":40.13,"sma_20":28857.5,"sma_60":24168.67,"sma_120":18571.5},{"date":"2025-11-24","open":29074,"high":29873,"low":27225,"close":27925,"volume":781592,"rsi_14":39.38,"sma_20":28722.5,"sma_60":24410.33,"sma_120":18693.0},{"date":"2025-11-25","open":28774,"high":30672,"low":27825,"close":27925,"volume":958770,"rsi_14":43.75,"sma_20":28610.0,"sma_60":24650.5,"sma_120":18813.67},{"date":"2025-11-26","open":28125,"high":33919,"low":27325,"close":31971,"volume":4960421,"rsi_14":60.17,"sma_20":28567.5,"sma_60":24958.33,"sma_120":18970.08},{"date":"2025-11-27","open":32720,"high":41562,"low":32620,"close":41562,"volume":8049086,"rsi_14":79.48,"sma_20":29000.0,"sma_60":25421.17,"sma_120":19205.67},{"date":"2025-11-28","open":40463,"high":41313,"low":38565,"close":40264,"volume":3727697,"rsi_14":75.1,"sma_20":29452.5,"sma_60":25855.33,"sma_120":19426.83},{"date":"2025-12-01","open":40413,"high":42561,"low":38515,"close":39914,"volume":2430307,"rsi_14":73.85,"sma_20":29855.0,"sma_60":26280.33,"sma_120":19644.42},{"date":"2025-12-02","open":41263,"high":44635,"low":39914,"close":43960,"volume":2286412,"rsi_14":76.67,"sma_20":30487.5,"sma_60":26762.33,"sma_120":19893.67},{"date":"2025-12-03","open":43361,"high":46458,"low":42212,"close":44859,"volume":1405922,"rsi_14":77.37,"sma_20":31245.0,"sma_60":27259.0,"sma_120":20149.25},{"date":"2025-12-04","open":45958,"high":51254,"low":41113,"close":41462,"volume":2628655,"rsi_14":70.78,"sma_20":31895.0,"sma_60":27710.67,"sma_120":20378.33},{"date":"2025-12-05","open":41962,"high":47607,"low":41962,"close":44660,"volume":2065068,"rsi_14":78.6,"sma_20":32790.0,"sma_60":28205.67,"sma_120":20635.83},{"date":"2025-12-08","open":44759,"high":47457,"low":43511,"close":47257,"volume":1197623,"rsi_14":83.12,"sma_20":33790.0,"sma_60":28746.17,"sma_120":20914.33},{"date":"2025-12-09","open":47157,"high":47857,"low":45809,"close":47157,"volume":661551,"rsi_14":82.25,"sma_20":34772.5,"sma_60":29210.67,"sma_120":21193.92},{"date":"2025-12-10","open":47157,"high":50354,"low":45958,"close":49705,"volume":1076294,"rsi_14":82.46,"sma_20":35837.5,"sma_60":29703.17,"sma_120":21496.33},{"date":"2025-12-11","open":49705,"high":50454,"low":48506,"close":49755,"volume":682810,"rsi_14":81.82,"sma_20":36905.0,"sma_60":30175.67,"sma_120":21799.83},{"date":"2025-12-12","open":49605,"high":51853,"low":49106,"close":50654,"volume":635328,"rsi_14":84.42,"sma_20":38047.5,"sma_60":30677.33,"sma_120":22109.75},{"date":"2025-12-15","open":49505,"high":52253,"low":49355,"close":51953,"volume":815261,"rsi_14":85.01,"sma_20":39375.0,"sma_60":31200.67,"sma_120":22428.0},{"date":"2025-12-16","open":51953,"high":52752,"low":49505,"close":50354,"volume":597196,"rsi_14":78.84,"sma_20":40687.5,"sma_60":31713.33,"sma_120":22727.92},{"date":"2025-12-17","open":50554,"high":50554,"low":43011,"close":46258,"volume":1377513,"rsi_14":58.9,"sma_20":41732.5,"sma_60":32135.83,"sma_120":22992.67},{"date":"2025-12-18","open":44360,"high":49655,"low":44060,"close":46408,"volume":1374416,"rsi_14":62.18,"sma_20":42677.5,"sma_60":32516.67,"sma_120":23257.83},{"date":"2025-12-19","open":47307,"high":49405,"low":44160,"close":48106,"volume":1552046,"rsi_14":65.41,"sma_20":43645.0,"sma_60":32948.33,"sma_120":23541.58},{"date":"2025-12-22","open":48406,"high":58447,"low":47057,"close":56549,"volume":4252679,"rsi_14":70.32,"sma_20":45077.5,"sma_60":33525.0,"sma_120":23896.08},{"date":"2025-12-23","open":55150,"high":65541,"low":54351,"close":61744,"volume":4131409,"rsi_14":73.94,"sma_20":46770.0,"sma_60":34182.5,"sma_120":24293.5},{"date":"2025-12-24","open":59746,"high":62643,"low":57048,"close":57448,"volume":1318659,"rsi_14":72.1,"sma_20":48045.0,"sma_60":34775.83,"sma_120":24657.58},{"date":"2025-12-26","open":58047,"high":58647,"low":53152,"close":55250,"volume":1251933,"rsi_14":65.06,"sma_20":48730.0,"sma_60":35329.17,"sma_120":25005.75},{"date":"2025-12-29","open":55600,"high":60400,"low":53900,"close":59300,"volume":1675933,"rsi_14":66.39,"sma_20":49680.0,"sma_60":35941.67,"sma_120":25388.42},{"date":"2025-12-30","open":60200,"high":61200,"low":54500,"close":55200,"volume":892940,"rsi_14":59.85,"sma_20":50442.5,"sma_60":36480.0,"sma_120":25737.08},{"date":"2026-01-02","open":56500,"high":58600,"low":54400,"close":55700,"volume":678794,"rsi_14":57.72,"sma_20":51027.5,"sma_60":37009.17,"sma_120":26092.58},{"date":"2026-01-05","open":57800,"high":58000,"low":54800,"close":57500,"volume":596134,"rsi_14":59.55,"sma_20":51657.5,"sma_60":37581.67,"sma_120":26462.17},{"date":"2026-01-06","open":59100,"high":66000,"low":55500,"close":55500,"volume":1753281,"rsi_14":55.8,"sma_20":52357.5,"sma_60":38140.0,"sma_120":26814.17},{"date":"2026-01-07","open":57400,"high":64000,"low":56000,"close":61100,"volume":2130817,"rsi_14":59.96,"sma_20":53177.5,"sma_60":38705.0,"sma_120":27214.17},{"date":"2026-01-08","open":64300,"high":65600,"low":61200,"close":63900,"volume":1004616,"rsi_14":64.39,"sma_20":54007.5,"sma_60":39305.83,"sma_120":27638.0},{"date":"2026-01-09","open":64700,"high":64700,"low":60300,"close":64500,"volume":699714,"rsi_14":70.97,"sma_20":54872.5,"sma_60":39909.17,"sma_120":28068.25},{"date":"2026-01-12","open":63300,"high":67400,"low":62300,"close":64600,"volume":803785,"rsi_14":70.93,"sma_20":55615.0,"sma_60":40485.83,"sma_120":28496.67},{"date":"2026-01-13","open":65500,"high":65500,"low":63600,"close":65100,"volume":409232,"rsi_14":70.11,"sma_20":56380.0,"sma_60":41103.33,"sma_120":28930.5},{"date":"2026-01-14","open":67200,"high":67200,"low":61700,"close":63100,"volume":448206,"rsi_14":59.1,"sma_20":57000.0,"sma_60":41670.0,"sma_120":29348.58},{"date":"2026-01-15","open":62000,"high":65600,"low":61100,"close":64700,"volume":568652,"rsi_14":54.52,"sma_20":57635.0,"sma_60":42251.67,"sma_120":29780.25},{"date":"2026-01-16","open":67000,"high":76900,"low":66800,"close":70900,"volume":2287740,"rsi_14":74.53,"sma_20":59890.0,"sma_60":43570.0,"sma_120":30263.25},{"date":"2026-01-19","open":71800,"high":74300,"low":69900,"close":73200,"volume":801986,"rsi_14":73.09,"sma_20":61227.5,"sma_60":44291.67,"sma_120":30768.5},{"date":"2026-01-20","open":75700,"high":76300,"low":67700,"close":70200,"volume":671499,"rsi_14":75.86,"sma_20":62330.0,"sma_60":44944.17,"sma_120":31250.67},{"date":"2026-01-21","open":66500,"high":71500,"low":66400,"close":71400,"volume":628617,"rsi_14":76.43,"sma_20":63070.0,"sma_60":45623.33,"sma_120":31743.25},{"date":"2026-01-22","open":72100,"high":72200,"low":66600,"close":66800,"volume":538057,"rsi_14":64.31,"sma_20":63320.0,"sma_60":46233.33,"sma_120":32197.25},{"date":"2026-01-23","open":65700,"high":67500,"low":63500,"close":63700,"volume":434564,"rsi_14":62.2,"sma_20":63630.0,"sma_60":46747.5,"sma_120":32627.08},{"date":"2026-01-26","open":60800,"high":67200,"low":60300,"close":65700,"volume":612247,"rsi_14":57.67,"sma_20":64150.0,"sma_60":47293.33,"sma_120":33073.17},{"date":"2026-01-27","open":63800,"high":67700,"low":63400,"close":64500,"volume":308362,"rsi_14":51.06,"sma_20":64410.0,"sma_60":47847.5,"sma_120":33509.25},{"date":"2026-01-28","open":65700,"high":70700,"low":64200,"close":69700,"volume":816660,"rsi_14":57.88,"sma_20":65135.0,"sma_60":48477.5,"sma_120":33989.42},{"date":"2026-01-29","open":69000,"high":70100,"low":66000,"close":67600,"volume":372254,"rsi_14":54.29,"sma_20":65730.0,"sma_60":49081.67,"sma_120":34457.17},{"date":"2026-01-30","open":69200,"high":69800,"low":66500,"close":67000,"volume":340713,"rsi_14":52.71,"sma_20":66205.0,"sma_60":49702.5,"sma_120":34916.42},{"date":"2026-02-02","open":64400,"high":66600,"low":60300,"close":60400,"volume":410676,"rsi_14":46.6,"sma_20":66450.0,"sma_60":50234.17,"sma_120":35318.92},{"date":"2026-02-03","open":62300,"high":64800,"low":61400,"close":63300,"volume":214101,"rsi_14":48.29,"sma_20":66560.0,"sma_60":50842.5,"sma_120":35744.58},{"date":"2026-02-04","open":63500,"high":64400,"low":61100,"close":61900,"volume":216801,"rsi_14":37.57,"sma_20":66460.0,"sma_60":50692.5,"sma_120":36158.0},{"date":"2026-02-05","open":60100,"high":61900,"low":58500,"close":58900,"volume":200762,"rsi_14":34.69,"sma_20":66180.0,"sma_60":51219.17,"sma_120":36547.42},{"date":"2026-02-06","open":55400,"high":57100,"low":54300,"close":55900,"volume":232308,"rsi_14":28.32,"sma_20":65745.0,"sma_60":51691.67,"sma_120":36911.42},{"date":"2026-02-09","open":57900,"high":58400,"low":55300,"close":56400,"volume":204746,"rsi_14":31.55,"sma_20":65310.0,"sma_60":52157.5,"sma_120":37280.42},{"date":"2026-02-10","open":58800,"high":60800,"low":56400,"close":57100,"volume":255431,"rsi_14":30.62,"sma_20":65010.0,"sma_60":52635.0,"sma_120":37656.25},{"date":"2026-02-11","open":56600,"high":57000,"low":55200,"close":55700,"volume":139468,"rsi_14":33.53,"sma_20":64560.0,"sma_60":53099.17,"sma_120":38019.25},{"date":"2026-02-12","open":56500,"high":56500,"low":54300,"close":54600,"volume":135430,"rsi_14":35.65,"sma_20":63745.0,"sma_60":53585.0,"sma_120":38376.17},{"date":"2026-02-13","open":53700,"high":54100,"low":51800,"close":52500,"volume":239622,"rsi_14":29.25,"sma_20":62825.0,"sma_60":54057.5,"sma_120":38717.83},{"date":"2026-02-19","open":52800,"high":53700,"low":50300,"close":52500,"volume":319914,"rsi_14":30.39,"sma_20":61790.0,"sma_60":54509.17,"sma_120":39062.25},{"date":"2026-02-20","open":53300,"high":53400,"low":49000,"close":49150,"volume":2875081,"rsi_14":14.26,"sma_20":60737.5,"sma_60":54869.17,"sma_120":39375.75},{"date":"2026-02-23","open":53900,"high":54000,"low":49700,"close":51300,"volume":721127,"rsi_14":21.7,"sma_20":59732.5,"sma_60":55244.17,"sma_120":39706.42},{"date":"2026-02-24","open":50800,"high":53100,"low":49800,"close":53100,"volume":469153,"rsi_14":26.83,"sma_20":59047.5,"sma_60":55663.33,"sma_120":40036.83},{"date":"2026-02-25","open":55300,"high":57700,"low":52600,"close":57400,"volume":813530,"rsi_14":44.58,"sma_20":58732.5,"sma_60":56154.17,"sma_120":40402.33},{"date":"2026-02-26","open":60200,"high":61000,"low":58000,"close":59000,"volume":511207,"rsi_14":41.86,"sma_20":58657.5,"sma_60":62299.17,"sma_120":52466.67},{"date":"2026-02-27","open":58200,"high":60600,"low":56500,"close":60000,"volume":452349,"rsi_14":46.35,"sma_20":58172.5,"sma_60":56910.83,"sma_120":41166.0},{"date":"2026-03-03","open":57300,"high":60500,"low":53400,"close":53500,"volume":490737,"rsi_14":40.85,"sma_20":57362.5,"sma_60":57130.83,"sma_120":41493.08},{"date":"2026-03-04","open":48850,"high":52100,"low":42300,"close":42800,"volume":598006,"rsi_14":32.39,"sma_20":56122.5,"sma_60":57178.33,"sma_120":41729.33},{"date":"2026-03-05","open":46900,"high":50600,"low":46900,"close":49550,"volume":340847,"rsi_14":42.12,"sma_20":55250.0,"sma_60":57270.83,"sma_120":42016.58},{"date":"2026-03-06","open":49050,"high":56300,"low":48000,"close":56300,"volume":469345,"rsi_14":49.19,"sma_20":55045.0,"sma_60":57460.83,"sma_120":42359.92},{"date":"2026-03-09","open":53000,"high":54800,"low":50200,"close":52100,"volume":278413,"rsi_14":46.56,"sma_20":54485.0,"sma_60":57637.5,"sma_120":42674.08},{"date":"2026-03-10","open":54600,"high":54600,"low":51300,"close":52600,"volume":283752,"rsi_14":48.07,"sma_20":54020.0,"sma_60":57769.17,"sma_120":42987.42},{"date":"2026-03-11","open":54600,"high":55900,"low":50500,"close":51700,"volume":248031,"rsi_14":49.21,"sma_20":53660.0,"sma_60":57842.5,"sma_120":43294.33},{"date":"2026-03-12","open":51700,"high":52600,"low":50800,"close":51900,"volume":125697,"rsi_14":49.41,"sma_20":53460.0,"sma_60":57920.83,"sma_120":43565.75},{"date":"2026-03-13","open":50100,"high":51100,"low":49000,"close":50500,"volume":132736,"rsi_14":51.38,"sma_20":53165.0,"sma_60":57933.33,"sma_120":43818.25},{"date":"2026-03-16","open":49850,"high":50100,"low":47800,"close":48050,"volume":184277,"rsi_14":46.69,"sma_20":52712.5,"sma_60":61294.17,"sma_120":54787.08},{"date":"2026-03-17","open":54100,"high":55600,"low":51700,"close":54700,"volume":695999,"rsi_14":51.48,"sma_20":52662.5,"sma_60":57970.83,"sma_120":44324.08},{"date":"2026-03-18","open":56800,"high":56800,"low":54000,"close":56200,"volume":346387,"rsi_14":48.83,"sma_20":52742.5,"sma_60":58040.83,"sma_120":44620.75},{"date":"2026-03-19","open":53900,"high":57200,"low":53600,"close":56000,"volume":281515,"rsi_14":46.98,"sma_20":52917.5,"sma_60":58134.17,"sma_120":44923.75},{"date":"2026-03-20","open":56000,"high":56300,"low":54300,"close":55500,"volume":217856,"rsi_14":45.43,"sma_20":53067.5,"sma_60":58287.5,"sma_120":45211.67},{"date":"2026-03-23","open":52800,"high":53200,"low":50000,"close":50000,"volume":167002,"rsi_14":46.37,"sma_20":53110.0,"sma_60":58346.67,"sma_120":45431.67},{"date":"2026-03-24","open":51600,"high":52300,"low":49550,"close":51600,"volume":120579,"rsi_14":61.25,"sma_20":53125.0,"sma_60":58404.17,"sma_120":45676.25},{"date":"2026-03-25","open":52400,"high":52700,"low":50800,"close":52300,"volume":119128,"rsi_14":54.16,"sma_20":53085.0,"sma_60":58332.5,"sma_120":45928.75},{"date":"2026-03-26","open":51800,"high":51800,"low":49500,"close":49550,"volume":104907,"rsi_14":38.38,"sma_20":52692.5,"sma_60":58128.33,"sma_120":46155.42},{"date":"2026-03-27","open":47850,"high":50500,"low":47000,"close":49800,"volume":124793,"rsi_14":45.42,"sma_20":52232.5,"sma_60":58000.0,"sma_120":46387.92},{"date":"2026-03-30","open":47000,"high":47450,"low":46350,"close":46400,"volume":94007,"rsi_14":38.93,"sma_20":51552.5,"sma_60":57851.67,"sma_120":46590.42},{"date":"2026-03-31","open":46450,"high":48250,"low":44500,"close":45000,"volume":191134,"rsi_14":38.25,"sma_20":51127.5,"sma_60":57613.33,"sma_120":46777.5},{"date":"2026-04-01","open":46797,"high":49102,"low":46697,"close":48100,"volume":153214,"rsi_14":43.77,"sma_20":51387.5,"sma_60":57493.33,"sma_120":46986.67},{"date":"2026-04-02","open":55500,"high":55900,"low":48800,"close":50100,"volume":530952,"rsi_14":49.38,"sma_20":51415.0,"sma_60":57400.0,"sma_120":47204.58},{"date":"2026-04-03","open":53000,"high":53600,"low":49800,"close":52900,"volume":285428,"rsi_14":57.5,"sma_20":51245.0,"sma_60":57323.33,"sma_120":47452.5},{"date":"2026-04-06","open":51800,"high":52200,"low":48500,"close":48750,"volume":225935,"rsi_14":40.03,"sma_20":51077.5,"sma_60":57210.83,"sma_120":47675.42},{"date":"2026-04-07","open":49400,"high":49850,"low":45000,"close":45650,"volume":195497,"rsi_14":33.23,"sma_20":50730.0,"sma_60":56953.33,"sma_120":47829.17},{"date":"2026-04-08","open":47800,"high":49100,"low":47650,"close":48850,"volume":154399,"rsi_14":39.62,"sma_20":50587.5,"sma_60":56702.5,"sma_120":48004.17},{"date":"2026-04-09","open":49450,"high":50000,"low":47150,"close":47150,"volume":168359,"rsi_14":38.29,"sma_20":50350.0,"sma_60":56413.33,"sma_120":48161.25},{"date":"2026-04-10","open":48750,"high":48800,"low":47450,"close":47850,"volume":126386,"rsi_14":46.52,"sma_20":50217.5,"sma_60":56134.17,"sma_120":48310.0},{"date":"2026-04-13","open":46950,"high":47200,"low":46100,"close":46250,"volume":115510,"rsi_14":41.33,"sma_20":50127.5,"sma_60":55820.0,"sma_120":48461.67},{"date":"2026-04-14","open":47200,"high":49000,"low":47100,"close":47900,"volume":163552,"rsi_14":43.08,"sma_20":49787.5,"sma_60":55566.67,"sma_120":48618.33},{"date":"2026-04-15","open":49300,"high":49450,"low":48200,"close":48900,"volume":117465,"rsi_14":48.92,"sma_20":49422.5,"sma_60":55303.33,"sma_120":48777.5},{"date":"2026-04-16","open":50200,"high":52700,"low":49700,"close":51400,"volume":300278,"rsi_14":52.48,"sma_20":49192.5,"sma_60":54978.33,"sma_120":48939.17},{"date":"2026-04-17","open":52800,"high":52900,"low":50700,"close":51500,"volume":155366,"rsi_14":58.79,"sma_20":48992.5,"sma_60":54616.67,"sma_120":49112.5},{"date":"2026-04-20","open":51200,"high":52300,"low":50200,"close":50800,"volume":119901,"rsi_14":60.25,"sma_20":49032.5,"sma_60":54293.33,"sma_120":49286.67},{"date":"2026-04-21","open":53200,"high":54400,"low":52400,"close":54400,"volume":294321,"rsi_14":61.07,"sma_20":49172.5,"sma_60":54010.0,"sma_120":49481.25},{"date":"2026-04-22","open":54200,"high":54200,"low":52500,"close":53400,"volume":159211,"rsi_14":55.94,"sma_20":49227.5,"sma_60":53786.67,"sma_120":49670.83},{"date":"2026-04-23","open":55200,"high":55200,"low":51100,"close":52100,"volume":201799,"rsi_14":48.48,"sma_20":49355.0,"sma_60":53593.33,"sma_120":49853.33},{"date":"2026-04-24","open":52400,"high":55200,"low":51400,"close":54000,"volume":277535,"rsi_14":60.91,"sma_20":49565.0,"sma_60":53398.33,"sma_120":50029.58},{"date":"2026-04-27","open":55600,"high":57900,"low":54200,"close":57400,"volume":501938,"rsi_14":74.13,"sma_20":50115.0,"sma_60":53280.0,"sma_120":50233.33},{"date":"2026-04-28","open":58200,"high":58300,"low":55600,"close":56300,"volume":287390,"rsi_14":66.74,"sma_20":50680.0,"sma_60":53056.67,"sma_120":50442.08},{"date":"2026-04-29","open":56300,"high":56700,"low":54200,"close":55400,"volume":152187,"rsi_14":69.23,"sma_20":51050.0,"sma_60":52853.33,"sma_120":57060.83},{"date":"2026-04-30","open":57700,"high":57800,"low":53100,"close":53500,"volume":273694,"rsi_14":64.43,"sma_20":50957.5,"sma_60":50631.67,"sma_120":53783.33},{"date":"2026-05-04","open":54900,"high":55100,"low":50400,"close":53500,"volume":180664,"rsi_14":67.22,"sma_20":51250.0,"sma_60":52513.33,"sma_120":51020.42},{"date":"2026-05-06","open":53100,"high":53200,"low":51100,"close":51400,"volume":161589,"rsi_14":58.14,"sma_20":51382.5,"sma_60":52315.0,"sma_120":51211.25},{"date":"2026-05-07","open":51900,"high":53000,"low":50600,"close":51300,"volume":130464,"rsi_14":55.83,"sma_20":51665.0,"sma_60":52138.33,"sma_120":51415.42},{"date":"2026-05-08","open":53400,"high":57400,"low":53200,"close":53600,"volume":464488,"rsi_14":55.39,"sma_20":51902.5,"sma_60":52050.0,"sma_120":51634.58},{"date":"2026-05-11","open":54800,"high":57800,"low":51900,"close":57300,"volume":519367,"rsi_14":62.08,"sma_20":52410.0,"sma_60":52073.33,"sma_120":51882.5},{"date":"2026-05-12","open":57800,"high":59400,"low":50300,"close":53400,"volume":612159,"rsi_14":54.78,"sma_20":52687.5,"sma_60":52023.33,"sma_120":52090.42},{"date":"2026-05-13","open":53600,"high":55100,"low":52400,"close":54100,"volume":193058,"rsi_14":49.38,"sma_20":53080.0,"sma_60":51973.33,"sma_120":52304.17},{"date":"2026-05-14","open":56100,"high":56300,"low":53700,"close":55100,"volume":196394,"rsi_14":53.5,"sma_20":53440.0,"sma_60":51963.33,"sma_120":52531.25},{"date":"2026-05-15","open":55700,"high":58700,"low":51200,"close":52700,"volume":552557,"rsi_14":51.18,"sma_20":53630.0,"sma_60":51931.67,"sma_120":52758.33},{"date":"2026-05-18","open":53200,"high":57400,"low":49600,"close":56500,"volume":417865,"rsi_14":54.58,"sma_20":53885.0,"sma_60":51998.33,"sma_120":53027.92},{"date":"2026-05-19","open":56500,"high":57600,"low":52500,"close":56300,"volume":329959,"rsi_14":47.72,"sma_20":54125.0,"sma_60":52061.67,"sma_120":53285.42},{"date":"2026-05-20","open":53900,"high":54400,"low":50600,"close":51000,"volume":197734,"rsi_14":40.64,"sma_20":54135.0,"sma_60":52092.5,"sma_120":53480.83},{"date":"2026-05-21","open":52100,"high":54300,"low":51800,"close":54300,"volume":191210,"rsi_14":48.21,"sma_20":54130.0,"sma_60":52142.5,"sma_120":53693.33},{"date":"2026-05-22","open":53600,"high":55500,"low":52800,"close":54600,"volume":182741,"rsi_14":51.89,"sma_20":54190.0,"sma_60":52167.5,"sma_120":53915.42},{"date":"2026-05-26","open":55700,"high":61000,"low":55600,"close":60000,"volume":765434,"rsi_14":59.42,"sma_20":54585.0,"sma_60":52210.83,"sma_120":54182.5},{"date":"2026-05-27","open":61500,"high":66700,"low":60000,"close":60900,"volume":1070616,"rsi_14":64.26,"sma_20":54930.0,"sma_60":52242.5,"sma_120":54423.33},{"date":"2026-05-28","open":58400,"high":58400,"low":50300,"close":53400,"volume":507815,"rsi_14":52.58,"sma_20":54730.0,"sma_60":52132.5,"sma_120":54521.67},{"date":"2026-05-29","open":54100,"high":54300,"low":49900,"close":51100,"volume":514300,"rsi_14":46.93,"sma_20":54470.0,"sma_60":52092.5,"sma_120":54611.67},{"date":"2026-06-01","open":51300,"high":54300,"low":50500,"close":52000,"volume":340340,"rsi_14":43.01,"sma_20":54300.0,"sma_60":52245.83,"sma_120":54712.08},{"date":"2026-06-02","open":51500,"high":53300,"low":48000,"close":48800,"volume":288401,"rsi_14":43.82,"sma_20":54065.0,"sma_60":52233.33,"sma_120":54752.08},{"date":"2026-06-04","open":46850,"high":51800,"low":45400,"close":47900,"volume":201229,"rsi_14":41.71,"sma_20":53785.0,"sma_60":52093.33,"sma_120":54777.08},{"date":"2026-06-05","open":46000,"high":49500,"low":45000,"close":46500,"volume":151052,"rsi_14":38.62,"sma_20":53540.0,"sma_60":52000.0,"sma_120":54818.75},{"date":"2026-06-08","open":39900,"high":43750,"low":39900,"close":42300,"volume":212661,"rsi_14":36.87,"sma_20":53090.0,"sma_60":51828.33,"sma_120":54798.75},{"date":"2026-06-09","open":42400,"high":47900,"low":42400,"close":47550,"volume":208161,"rsi_14":39.1,"sma_20":52787.5,"sma_60":51759.17,"sma_120":54800.83},{"date":"2026-06-10","open":46900,"high":50700,"low":46350,"close":49250,"volume":234999,"rsi_14":41.72,"sma_20":52385.0,"sma_60":51715.0,"sma_120":54817.92},{"date":"2026-06-11","open":48000,"high":55000,"low":45750,"close":52400,"volume":816682,"rsi_14":51.73,"sma_20":52335.0,"sma_60":51746.67,"sma_120":54840.0},{"date":"2026-06-12","open":53600,"high":57300,"low":52600,"close":53700,"volume":457676,"rsi_14":49.22,"sma_20":52315.0,"sma_60":51840.83,"sma_120":54872.5},{"date":"2026-06-15","open":55700,"high":57900,"low":52400,"close":55500,"volume":277313,"rsi_14":51.13,"sma_20":52335.0,"sma_60":51854.17,"sma_120":54912.5},{"date":"2026-06-16","open":55700,"high":55900,"low":52000,"close":52000,"volume":160873,"rsi_14":39.47,"sma_20":52300.0,"sma_60":51784.17,"sma_120":54912.5},{"date":"2026-06-17","open":52600,"high":53000,"low":50200,"close":50200,"volume":114376,"rsi_14":58.15,"sma_20":50730.0,"sma_60":51741.67,"sma_120":54870.83},{"date":"2026-06-18","open":50200,"high":50700,"low":47000,"close":47000,"volume":122376,"rsi_14":40.75,"sma_20":51520.0,"sma_60":51545.83,"sma_120":54916.67},{"date":"2026-06-19","open":48750,"high":49500,"low":43500,"close":44150,"volume":142222,"rsi_14":40.11,"sma_20":51177.5,"sma_60":51448.33,"sma_120":54897.5},{"date":"2026-06-22","open":43450,"high":44650,"low":41100,"close":42000,"volume":142922,"rsi_14":36.26,"sma_20":50562.5,"sma_60":51288.33,"sma_120":54846.25},{"date":"2026-06-23","open":41500,"high":43450,"low":38150,"close":38150,"volume":170264,"rsi_14":35.63,"sma_20":49740.0,"sma_60":51052.5,"sma_120":54692.5},{"date":"2026-06-24","open":38200,"high":42500,"low":38200,"close":39200,"volume":148148,"rsi_14":38.31,"sma_20":48700.0,"sma_60":50880.0,"sma_120":54504.17},{"date":"2026-06-25","open":39550,"high":40500,"low":35000,"close":35150,"volume":177952,"rsi_14":35.76,"sma_20":47412.5,"sma_60":50635.83,"sma_120":54317.92},{"date":"2026-06-26","open":34350,"high":34750,"low":31200,"close":32550,"volume":236052,"rsi_14":37.25,"sma_20":46370.0,"sma_60":50405.0,"sma_120":54128.33},{"date":"2026-06-29","open":32550,"high":35900,"low":32400,"close":35750,"volume":116381,"rsi_14":33.7,"sma_20":45602.5,"sma_60":50250.83,"sma_120":53932.08},{"date":"2026-06-30","open":36600,"high":37050,"low":34450,"close":34700,"volume":125208,"rsi_14":29.54,"sma_20":44737.5,"sma_60":50029.17,"sma_120":53761.25},{"date":"2026-07-01","open":34700,"high":36500,"low":34100,"close":36350,"volume":126813,"rsi_14":26.43,"sma_20":44115.0,"sma_60":49800.0,"sma_120":53600.0},{"date":"2026-07-02","open":35450,"high":36050,"low":32800,"close":35100,"volume":117488,"rsi_14":22.65,"sma_20":43475.0,"sma_60":49503.33,"sma_120":53413.33},{"date":"2026-07-03","open":34250,"high":35550,"low":31900,"close":34950,"volume":103811,"rsi_14":18.24,"sma_20":42897.5,"sma_60":49273.33,"sma_120":53242.08},{"date":"2026-07-06","open":34450,"high":37000,"low":33050,"close":37000,"volume":92076,"rsi_14":25.73,"sma_20":42632.5,"sma_60":49129.17,"sma_120":53041.25},{"date":"2026-07-07","open":35950,"high":37250,"low":31700,"close":33200,"volume":85566,"rsi_14":24.16,"sma_20":41915.0,"sma_60":48868.33,"sma_120":52785.42},{"date":"2026-07-08","open":31650,"high":32850,"low":29700,"close":30200,"volume":103638,"rsi_14":24.31,"sma_20":40962.5,"sma_60":48585.83,"sma_120":52499.58},{"date":"2026-07-09","open":29800,"high":36350,"low":28550,"close":33800,"volume":316894,"rsi_14":34.53,"sma_20":40032.5,"sma_60":48351.67,"sma_120":52242.92},{"date":"2026-07-10","open":33850,"high":35500,"low":33250,"close":34100,"volume":110964,"rsi_14":37.5,"sma_20":39052.5,"sma_60":48149.17,"sma_120":51984.58},{"date":"2026-07-13","open":34000,"high":34950,"low":30850,"close":31300,"volume":92138,"rsi_14":38.79,"sma_20":37842.5,"sma_60":47872.5,"sma_120":51719.58},{"date":"2026-07-14","open":31250,"high":31300,"low":28450,"close":30050,"volume":84312,"rsi_14":35.12,"sma_20":36745.0,"sma_60":47558.33,"sma_120":51430.83},{"date":"2026-07-15","open":30550,"high":32000,"low":30550,"close":31500,"volume":77857,"rsi_14":43.52,"sma_20":35810.0,"sma_60":47226.67,"sma_120":51102.5},{"date":"2026-07-16","open":30900,"high":30900,"low":28750,"close":29000,"volume":56750,"rsi_14":43.67,"sma_20":34910.0,"sma_60":46851.67,"sma_120":50734.17},{"date":"2026-07-20","open":28450,"high":28450,"low":26300,"close":26600,"volume":78629,"rsi_14":33.21,"sma_20":34032.5,"sma_60":46448.33,"sma_120":50370.83},{"date":"2026-07-21","open":26100,"high":29400,"low":25900,"close":28100,"volume":138809,"rsi_14":38.09,"sma_20":33337.5,"sma_60":46010.0,"sma_120":50010.0},{"date":"2026-07-22","open":33500,"high":36450,"low":31900,"close":35050,"volume":763107,"rsi_14":48.03,"sma_20":33182.5,"sma_60":45704.17,"sma_120":49745.42},{"date":"2026-07-23","open":40850,"high":41600,"low":36800,"close":37950,"volume":737322,"rsi_14":54.11,"sma_20":33120.0,"sma_60":45468.33,"sma_120":49530.83},{"date":"2026-07-24","open":35200,"high":35350,"low":32100,"close":32350,"volume":179887,"rsi_14":46.76,"sma_20":32980.0,"sma_60":45107.5,"sma_120":49252.92},{"date":"2026-07-27","open":33150,"high":34800,"low":32700,"close":33400,"volume":141184,"rsi_14":45.4,"sma_20":33022.5,"sma_60":44707.5,"sma_120":48993.75},{"date":"2026-07-28","open":33500,"high":34650,"low":30300,"close":30650,"volume":176703,"rsi_14":46.65,"sma_20":32767.5,"sma_60":44280.0,"sma_120":48668.33},{"date":"2026-07-29","open":32350,"high":35600,"low":29750,"close":34250,"volume":554290,"rsi_14":55.24,"sma_20":32745.0,"sma_60":43927.5,"sma_120":48390.42},{"date":"2026-07-30","open":36300,"high":37300,"low":32050,"close":32600,"volume":357572,"rsi_14":48.37,"sma_20":32557.5,"sma_60":43579.17,"sma_120":48103.75},{"date":"2026-07-31","open":33950,"high":39150,"low":33200,"close":37650,"volume":729821,"rsi_14":54.28,"sma_20":32685.0,"sma_60":43315.0,"sma_120":47914.17},{"date":"2026-08-03","open":39300,"high":42950,"low":38050,"close":40550,"volume":640697,"rsi_14":61.13,"sma_20":32965.0,"sma_60":43134.17,"sma_120":47724.58},{"date":"2026-08-04","open":37650,"high":38850,"low":35650,"close":37750,"volume":566533,"rsi_14":58.93,"sma_20":33002.5,"sma_60":42908.33,"sma_120":47523.33},{"date":"2026-08-05","open":37800,"high":39300,"low":36000,"close":38650,"volume":437941,"rsi_14":58.4,"sma_20":33275.0,"sma_60":42659.17,"sma_120":47354.58},{"date":"2026-08-06","open":39450,"high":39850,"low":36450,"close":37300,"volume":274395,"rsi_14":60.02,"sma_20":33630.0,"sma_60":42325.83,"sma_120":47199.58},{"date":"2026-08-07","open":37500,"high":38200,"low":35100,"close":35750,"volume":149585,"rsi_14":61.28,"sma_20":33727.5,"sma_60":42031.67,"sma_120":47027.5},{"date":"2026-08-10","open":35750,"high":37400,"low":34700,"close":37000,"volume":175158,"rsi_14":61.04,"sma_20":33872.5,"sma_60":41746.67,"sma_120":46860.0},{"date":"2026-08-11","open":37550,"high":38450,"low":36400,"close":37600,"volume":200225,"rsi_14":53.76,"sma_20":34187.5,"sma_60":41455.0,"sma_120":46709.17},{"date":"2026-08-12","open":37000,"high":38500,"low":36500,"close":38100,"volume":143714,"rsi_14":50.24,"sma_20":34590.0,"sma_60":41211.67,"sma_120":46571.67},{"date":"2026-08-13","open":38150,"high":38600,"low":37400,"close":38400,"volume":151887,"rsi_14":61.52,"sma_20":34935.0,"sma_60":40910.0,"sma_120":46454.17},{"date":"2026-08-14","open":38400,"high":40600,"low":38400,"close":40100,"volume":330532,"rsi_14":62.45,"sma_20":35490.0,"sma_60":40640.0,"sma_120":46350.83},{"date":"2026-08-18","open":40300,"high":40350,"low":38350,"close":38600,"volume":218059,"rsi_14":65.5,"sma_20":36090.0,"sma_60":40433.33,"sma_120":46262.92},{"date":"2026-08-19","open":36800,"high":39000,"low":36300,"close":36450,"volume":142470,"rsi_14":54.55,"sma_20":36507.5,"sma_60":40135.83,"sma_120":46139.17},{"date":"2026-08-20","open":37250,"high":37750,"low":35200,"close":36300,"volume":94144,"rsi_14":58.15,"sma_20":36570.0,"sma_60":39830.83,"sma_120":45999.17},{"date":"2026-08-21","open":35100,"high":35650,"low":32650,"close":33150,"volume":118923,"rsi_14":39.18,"sma_20":36330.0,"sma_60":39383.33,"sma_120":45797.08},{"date":"2026-08-24","open":33150,"high":34100,"low":31950,"close":32150,"volume":91709,"rsi_14":27.78,"sma_20":36320.0,"sma_60":38904.17,"sma_120":45573.33},{"date":"2026-08-25","open":33800,"high":34250,"low":31500,"close":34150,"volume":125560,"rsi_14":40.06,"sma_20":36357.5,"sma_60":38583.33,"sma_120":45357.92},{"date":"2026-08-26","open":34000,"high":34600,"low":32500,"close":32850,"volume":107729,"rsi_14":34.32,"sma_20":36467.5,"sma_60":38279.17,"sma_120":45185.83},{"date":"2026-08-27","open":32850,"high":33300,"low":32100,"close":33000,"volume":97229,"rsi_14":37.57,"sma_20":36405.0,"sma_60":37962.5,"sma_120":45104.17},{"date":"2026-08-28","open":32700,"high":33150,"low":31850,"close":32150,"volume":77492,"rsi_14":39.16,"sma_20":36382.5,"sma_60":37685.0,"sma_120":44959.17},{"date":"2026-08-31","open":31250,"high":32450,"low":30650,"close":32100,"volume":265094,"rsi_14":34.09,"sma_20":36105.0,"sma_60":37421.67,"sma_120":44757.5},{"date":"2026-09-01","open":32600,"high":32950,"low":31000,"close":31050,"volume":87453,"rsi_14":29.34,"sma_20":35630.0,"sma_60":37164.17,"sma_120":44582.08},{"date":"2026-09-02","open":30050,"high":30400,"low":29500,"close":29600,"volume":76924,"rsi_14":24.7,"sma_20":35222.5,"sma_60":36952.5,"sma_120":44390.42},{"date":"2026-09-03","open":30300,"high":30550,"low":29000,"close":29500,"volume":60026,"rsi_14":23.19,"sma_20":34765.0,"sma_60":36651.67,"sma_120":44205.42},{"date":"2026-09-04","open":30950,"high":33450,"low":30850,"close":32550,"volume":289982,"rsi_14":28.97,"sma_20":34527.5,"sma_60":36373.33,"sma_120":44044.17},{"date":"2026-09-07","open":34400,"high":35200,"low":33300,"close":33850,"volume":318390,"rsi_14":36.62,"sma_20":34432.5,"sma_60":36064.17,"sma_120":43905.42},{"date":"2026-09-08","open":34150,"high":34850,"low":33150,"close":33150,"volume":138515,"rsi_14":39.88,"sma_20":34240.0,"sma_60":35721.67,"sma_120":43781.25},{"date":"2026-09-09","open":33150,"high":35350,"low":32800,"close":34000,"volume":128564,"rsi_14":43.24,"sma_20":34060.0,"sma_60":35363.33,"sma_120":43608.75},{"date":"2026-09-10","open":36850,"high":38650,"low":36350,"close":38650,"volume":597197,"rsi_14":64.86,"sma_20":34087.5,"sma_60":35140.83,"sma_120":43462.5},{"date":"2026-09-11","open":39100,"high":42950,"low":38400,"close":42300,"volume":678198,"rsi_14":74.0,"sma_20":34282.5,"sma_60":35009.17,"sma_120":43348.33},{"date":"2026-09-14","open":39900,"high":41550,"low":38800,"close":39600,"volume":393203,"rsi_14":62.47,"sma_20":34257.5,"sma_60":34885.83,"sma_120":43215.83},{"date":"2026-09-15","open":41500,"high":52700,"low":41000,"close":52700,"volume":1130542,"rsi_14":79.49,"sma_20":34962.5,"sma_60":35028.33,"sma_120":43238.33},{"date":"2026-09-16","open":51300,"high":51600,"low":48750,"close":49400,"volume":675162,"rsi_14":72.28,"sma_20":35610.0,"sma_60":35151.67,"sma_120":43220.0},{"date":"2026-09-17","open":49250,"high":49850,"low":47700,"close":49850,"volume":393252,"rsi_14":74.31,"sma_20":36287.5,"sma_60":35346.67,"sma_120":43199.58},{"date":"2026-09-18","open":50300,"high":51100,"low":48700,"close":51000,"volume":633085,"rsi_14":75.2,"sma_20":37180.0,"sma_60":35543.33,"sma_120":43211.67},{"date":"2026-09-21","open":50600,"high":60300,"low":49300,"close":55600,"volume":3302025,"rsi_14":79.9,"sma_20":38352.5,"sma_60":35884.17,"sma_120":43260.0},{"date":"2026-09-22","open":54900,"high":55000,"low":52800,"close":53700,"volume":466358,"rsi_14":79.04,"sma_20":39330.0,"sma_60":36236.67,"sma_120":43320.83},{"date":"2026-09-23","open":55000,"high":55500,"low":51300,"close":51700,"volume":403680,"rsi_14":75.58,"sma_20":40272.5,"sma_60":36502.5,"sma_120":43376.67},{"date":"2026-09-28","open":50800,"high":52200,"low":49750,"close":50400,"volume":213969,"rsi_14":71.43,"sma_20":41142.5,"sma_60":36764.17,"sma_120":43396.67},{"date":"2026-09-29","open":51500,"high":51600,"low":47350,"close":48950,"volume":414593,"rsi_14":68.06,"sma_20":41982.5,"sma_60":36974.17,"sma_120":43387.08},{"date":"2026-09-30","open":48050,"high":50200,"low":47750,"close":50100,"volume":217809,"rsi_14":70.06,"sma_20":42882.5,"sma_60":37224.17,"sma_120":43363.75},{"date":"2026-10-01","open":49650,"high":51300,"low":48400,"close":50700,"volume":288310,"rsi_14":69.88,"sma_20":43865.0,"sma_60":37486.67,"sma_120":43380.0},{"date":"2026-10-02","open":50200,"high":52300,"low":49600,"close":52100,"volume":307551,"rsi_14":67.35,"sma_20":44990.0,"sma_60":37738.33,"sma_120":43433.75},{"date":"2026-10-06","open":51800,"high":53300,"low":50500,"close":52100,"volume":510887,"rsi_14":63.96,"sma_20":46120.0,"sma_60":38053.33,"sma_120":43460.83},{"date":"2026-10-07","open":51400,"high":54200,"low":50100,"close":50300,"volume":357892,"rsi_14":65.64,"sma_20":47007.5,"sma_60":38388.33,"sma_120":43487.08},{"date":"2026-10-08","open":51000,"high":51500,"low":47600,"close":48400,"volume":280841,"rsi_14":40.65,"sma_20":47735.0,"sma_60":38631.67,"sma_120":43491.67},{"date":"2026-10-12","open":47650,"high":47950,"low":43500,"close":43650,"volume":327446,"rsi_14":38.24,"sma_20":48260.0,"sma_60":38790.83,"sma_120":43470.0},{"date":"2026-10-13","open":42150,"high":43600,"low":41450,"close":43350,"volume":197352,"rsi_14":36.63,"sma_20":48727.5,"sma_60":38991.67,"sma_120":43432.08},{"date":"2026-10-14","open":42500,"high":43450,"low":41600,"close":41900,"volume":136501,"rsi_14":31.5,"sma_20":48890.0,"sma_60":39189.17,"sma_120":43373.75},{"date":"2026-10-15","open":39450,"high":40500,"low":36000,"close":36350,"volume":219245,"rsi_14":12.33,"sma_20":48592.5,"sma_60":39270.0,"sma_120":43248.33},{"date":"2026-10-16","open":38350,"high":40100,"low":37900,"close":39300,"volume":151157,"rsi_14":22.93,"sma_20":48577.5,"sma_60":39441.67,"sma_120":43146.67},{"date":"2026-10-19","open":38050,"high":41400,"low":37450,"close":41350,"volume":174808,"rsi_14":30.58,"sma_20":48010.0,"sma_60":39687.5,"sma_120":43067.92},{"date":"2026-10-20","open":43850,"high":43900,"low":41000,"close":41250,"volume":502300,"rsi_14":32.02,"sma_20":47602.5,"sma_60":39906.67,"sma_120":42958.33},{"date":"2026-10-21","open":42000,"high":45500,"low":40950,"close":45400,"volume":316787,"rsi_14":43.69,"sma_20":47380.0,"sma_60":40079.17,"sma_120":42891.67},{"date":"2026-10-22","open":44500,"high":46000,"low":42000,"close":43000,"volume":433773,"rsi_14":37.93,"sma_20":46980.0,"sma_60":40163.33,"sma_120":42815.83},{"date":"2026-10-23","open":39676,"high":44050,"low":38249,"close":44050,"volume":315223}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-181.99999999999997,"pbr":11.83,"per":null,"roa":-3.63,"roe":-5.94,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":83696133954.0,"analysis":"ROE -5.9%로 적자 상태입니다. 시가총액 1.40조. 매출 836.96억, 영업이익 -104.89억.","eps_basis":"TTM","debt_ratio":0.6393294949204091,"market_cap":1396676258600,"net_income":-5717751232.0,"total_debt":75485581950.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-9.52,"total_assets":193555501373.0,"total_equity":118069919423.0,"profit_margin":-6.83,"revenue_basis":"TTM","dividend_yield":0.09,"net_income_basis":"TTM","operating_income":-10488519000.0,"operating_margin":-12.53,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":44050.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2024-03-21","close":15549.5264},{"date":"2024-03-22","close":17005.2266},{"date":"2024-03-25","close":15946.5352},{"date":"2024-03-26","close":15582.6094},{"date":"2024-03-27","close":14987.0957},{"date":"2024-03-28","close":15003.6377},{"date":"2024-03-29","close":14656.2549},{"date":"2024-04-01","close":14474.292},{"date":"2024-04-02","close":14325.4131},{"date":"2024-04-03","close":14110.3672},{"date":"2024-04-04","close":13415.6016},{"date":"2024-04-05","close":12671.209},{"date":"2024-04-08","close":12886.2559},{"date":"2024-04-09","close":12075.6953},{"date":"2024-04-11","close":11711.7705},{"date":"2024-04-12","close":11794.4795},{"date":"2024-04-15","close":11017.0039},{"date":"2024-04-16","close":11033.5459},{"date":"2024-04-17","close":11380.9297},{"date":"2024-04-18","close":11529.8086},{"date":"2024-04-19","close":10884.668},{"date":"2024-04-22","close":10487.6582},{"date":"2024-04-23","close":10818.5},{"date":"2024-04-24","close":10752.3311},{"date":"2024-04-25","close":12059.1533},{"date":"2024-04-26","close":11083.1719},{"date":"2024-04-29","close":10752.3311},{"date":"2024-04-30","close":10619.9951},{"date":"2024-05-02","close":10669.6211},{"date":"2024-05-03","close":10520.7432},{"date":"2024-05-07","close":10338.7803},{"date":"2024-05-08","close":10189.9014},{"date":"2024-05-09","close":10355.3223},{"date":"2024-05-10","close":10735.7891},{"date":"2024-05-13","close":10934.2939},{"date":"2024-05-14","close":10884.668},{"date":"2024-05-16","close":11149.3398},{"date":"2024-05-17","close":11066.6299},{"date":"2024-05-20","close":10768.874},{"date":"2024-05-21","close":10305.6953},{"date":"2024-05-22","close":10570.3691},{"date":"2024-05-23","close":10355.3223},{"date":"2024-05-24","close":10189.9014},{"date":"2024-05-27","close":10421.4902},{"date":"2024-05-28","close":10272.6123},{"date":"2024-05-29","close":9958.3125},{"date":"2024-05-30","close":9561.3037},{"date":"2024-05-31","close":9644.0146},{"date":"2024-06-03","close":9859.0605},{"date":"2024-06-04","close":9594.3877},{"date":"2024-06-05","close":9627.4717},{"date":"2024-06-07","close":9825.9766},{"date":"2024-06-10","close":10107.1914},{"date":"2024-06-11","close":9892.1445},{"date":"2024-06-12","close":9842.5186},{"date":"2024-06-13","close":9743.2666},{"date":"2024-06-14","close":9329.7148},{"date":"2024-06-17","close":9197.3789},{"date":"2024-06-18","close":9197.3789},{"date":"2024-06-19","close":9048.501},{"date":"2024-06-20","close":8883.0791},{"date":"2024-06-21","close":8287.5664},{"date":"2024-06-24","close":8370.2754},{"date":"2024-06-25","close":8337.1924},{"date":"2024-06-26","close":8767.2852},{"date":"2024-06-27","close":8535.6963},{"date":"2024-06-28","close":8585.3232},{"date":"2024-07-01","close":8601.8652},{"date":"2024-07-02","close":8171.7715},{"date":"2024-07-03","close":8006.3511},{"date":"2024-07-04","close":8022.8936},{"date":"2024-07-05","close":7989.8091},{"date":"2024-07-08","close":8188.3135},{"date":"2024-07-09","close":8204.8564},{"date":"2024-07-10","close":8171.7715},{"date":"2024-07-11","close":8072.5195},{"date":"2024-07-12","close":8122.146},{"date":"2024-07-15","close":7973.2676},{"date":"2024-07-16","close":7741.6787},{"date":"2024-07-17","close":7741.6787},{"date":"2024-07-18","close":7493.5479},{"date":"2024-07-19","close":8287.5664},{"date":"2024-07-22","close":7907.0986},{"date":"2024-07-23","close":8072.5195},{"date":"2024-07-24","close":7973.2676},{"date":"2024-07-25","close":7708.5942},{"date":"2024-07-26","close":7907.0986},{"date":"2024-07-29","close":7692.0522},{"date":"2024-07-30","close":7427.3794},{"date":"2024-07-31","close":7427.3794},{"date":"2024-08-01","close":7477.0059},{"date":"2024-08-02","close":6931.1182},{"date":"2024-08-05","close":6074.2397},{"date":"2024-08-06","close":6385.231},{"date":"2024-08-07","close":6633.3613},{"date":"2024-08-08","close":6305.8291},{"date":"2024-08-09","close":6864.9497},{"date":"2024-08-12","close":7344.6694},{"date":"2024-08-13","close":7261.959},{"date":"2024-08-14","close":7427.3794},{"date":"2024-08-16","close":7460.4634},{"date":"2024-08-19","close":7311.585},{"date":"2024-08-20","close":7543.1738},{"date":"2024-08-21","close":7394.2954},{"date":"2024-08-22","close":7344.6694},{"date":"2024-08-23","close":7311.585},{"date":"2024-08-26","close":7179.249},{"date":"2024-08-27","close":7361.2114},{"date":"2024-08-28","close":7543.1738},{"date":"2024-08-29","close":7543.1738},{"date":"2024-08-30","close":7807.8462},{"date":"2024-09-02","close":7807.8462},{"date":"2024-09-03","close":7791.3047},{"date":"2024-09-04","close":7394.2954},{"date":"2024-09-05","close":7063.4546},{"date":"2024-09-06","close":7063.4546},{"date":"2024-09-09","close":7046.9126},{"date":"2024-09-10","close":7179.249},{"date":"2024-09-11","close":7113.0806},{"date":"2024-09-12","close":7328.1274},{"date":"2024-09-13","close":7328.1274},{"date":"2024-09-19","close":7328.1274},{"date":"2024-09-20","close":7328.1274},{"date":"2024-09-23","close":7592.8003},{"date":"2024-09-24","close":7692.0522},{"date":"2024-09-25","close":7692.0522},{"date":"2024-09-26","close":7791.3047},{"date":"2024-09-27","close":7874.0151},{"date":"2024-09-30","close":7824.3892},{"date":"2024-10-02","close":8254.4824},{"date":"2024-10-04","close":8320.6494},{"date":"2024-10-07","close":8585.3232},{"date":"2024-10-08","close":8535.6963},{"date":"2024-10-10","close":8403.3613},{"date":"2024-10-11","close":8419.9014},{"date":"2024-10-14","close":8469.5283},{"date":"2024-10-15","close":8254.4824},{"date":"2024-10-16","close":8916.1641},{"date":"2024-10-17","close":8535.6963},{"date":"2024-10-18","close":8386.8184},{"date":"2024-10-21","close":7741.6787},{"date":"2024-10-22","close":7751.6035},{"date":"2024-10-23","close":7711.9028},{"date":"2024-10-24","close":7473.6978},{"date":"2024-10-25","close":7424.0713},{"date":"2024-10-28","close":7404.2207},{"date":"2024-10-29","close":7503.4727},{"date":"2024-10-30","close":7543.1738},{"date":"2024-10-31","close":7791.3047},{"date":"2024-11-01","close":10123.7334},{"date":"2024-11-04","close":12208.0312},{"date":"2024-11-05","close":11662.1436},{"date":"2024-11-06","close":11414.0137},{"date":"2024-11-07","close":11414.0137},{"date":"2024-11-08","close":11165.8828},{"date":"2024-11-11","close":8843.3789},{"date":"2024-11-12","close":8208.165},{"date":"2024-11-13","close":7424.0713},{"date":"2024-11-14","close":6907.9595},{"date":"2024-11-15","close":7066.7632},{"date":"2024-11-18","close":7533.2485},{"date":"2024-11-19","close":7285.1182},{"date":"2024-11-20","close":7036.9873},{"date":"2024-11-21","close":7146.165},{"date":"2024-11-22","close":6878.1836},{"date":"2024-11-25","close":6967.5107},{"date":"2024-11-26","close":6907.9595},{"date":"2024-11-27","close":6838.4829},{"date":"2024-11-28","close":6699.5293},{"date":"2024-11-29","close":6838.4829},{"date":"2024-12-02","close":7741.6787},{"date":"2024-12-03","close":8089.0615},{"date":"2024-12-04","close":7612.6504},{"date":"2024-12-05","close":7036.9873},{"date":"2024-12-06","close":6749.1553},{"date":"2024-12-09","close":5915.4365},{"date":"2024-12-10","close":6173.4922},{"date":"2024-12-11","close":6391.8477},{"date":"2024-12-12","close":6501.0249},{"date":"2024-12-13","close":6451.3984},{"date":"2024-12-16","close":6610.2026},{"date":"2024-12-17","close":6590.3521},{"date":"2024-12-18","close":6510.9502},{"date":"2024-12-19","close":6242.9692},{"date":"2024-12-20","close":6014.689},{"date":"2024-12-23","close":6183.4175},{"date":"2024-12-24","close":6173.4922},{"date":"2024-12-26","close":7543.1738},{"date":"2024-12-27","close":9001.8535},{"date":"2024-12-30","close":9211.6641},{"date":"2025-01-02","close":10300.6787},{"date":"2025-01-03","close":9361.5283},{"date":"2025-01-06","close":9351.5371},{"date":"2025-01-07","close":9041.8174},{"date":"2025-01-08","close":8891.9531},{"date":"2025-01-09","close":9421.4736},{"date":"2025-01-10","close":10400.5879},{"date":"2025-01-13","close":10230.7412},{"date":"2025-01-14","close":10010.9404},{"date":"2025-01-15","close":9821.1123},{"date":"2025-01-16","close":10010.9404},{"date":"2025-01-17","close":9591.3203},{"date":"2025-01-20","close":9691.2295},{"date":"2025-01-21","close":9701.2207},{"date":"2025-01-22","close":10420.5693},{"date":"2025-01-23","close":10890.1445},{"date":"2025-01-24","close":11139.9189},{"date":"2025-01-31","close":12358.8154},{"date":"2025-02-03","close":11179.8828},{"date":"2025-02-04","close":10900.1357},{"date":"2025-02-05","close":13048.1914},{"date":"2025-02-06","close":12488.6982},{"date":"2025-02-07","close":13158.0928},{"date":"2025-02-10","close":14137.2061},{"date":"2025-02-11","close":13787.5225},{"date":"2025-02-12","close":13367.9023},{"date":"2025-02-13","close":13307.957},{"date":"2025-02-14","close":12988.2461},{"date":"2025-02-17","close":13487.7939},{"date":"2025-02-18","close":14137.2061},{"date":"2025-02-19","close":13248.0107},{"date":"2025-02-20","close":12688.5176},{"date":"2025-02-21","close":12788.4268},{"date":"2025-02-24","close":11989.1504},{"date":"2025-02-25","close":14486.8896},{"date":"2025-02-26","close":13937.3877},{"date":"2025-02-27","close":13837.4775},{"date":"2025-02-28","close":12968.2646},{"date":"2025-03-04","close":14366.998},{"date":"2025-03-05","close":14446.9258},{"date":"2025-03-06","close":14456.917},{"date":"2025-03-07","close":14127.2158},{"date":"2025-03-10","close":13387.8848},{"date":"2025-03-11","close":13058.1826},{"date":"2025-03-12","close":13387.8848},{"date":"2025-03-13","close":12928.3008},{"date":"2025-03-14","close":12738.4727},{"date":"2025-03-17","close":12758.4541},{"date":"2025-03-18","close":12069.0781},{"date":"2025-03-19","close":11669.4395},{"date":"2025-03-20","close":11409.6748},{"date":"2025-03-21","close":11050.0},{"date":"2025-03-24","close":10640.3711},{"date":"2025-03-25","close":10440.5518},{"date":"2025-03-26","close":10570.4346},{"date":"2025-03-27","close":10310.6689},{"date":"2025-03-28","close":9960.9854},{"date":"2025-03-31","close":10150.8135},{"date":"2025-04-01","close":10030.9229},{"date":"2025-04-02","close":10060.8955},{"date":"2025-04-03","close":10360.624},{"date":"2025-04-04","close":10200.7686},{"date":"2025-04-07","close":9061.7998},{"date":"2025-04-08","close":8851.9893},{"date":"2025-04-09","close":8652.1699},{"date":"2025-04-10","close":9901.04},{"date":"2025-04-11","close":10380.6055},{"date":"2025-04-14","close":10710.3076},{"date":"2025-04-15","close":10810.2168},{"date":"2025-04-16","close":10350.6328},{"date":"2025-04-17","close":13357.9111},{"date":"2025-04-18","close":12928.3008},{"date":"2025-04-21","close":12878.3457},{"date":"2025-04-22","close":14686.709},{"date":"2025-04-23","close":14057.2783},{"date":"2025-04-24","close":14047.2881},{"date":"2025-04-25","close":13617.6768},{"date":"2025-04-28","close":13317.9482},{"date":"2025-04-29","close":13497.7852},{"date":"2025-04-30","close":12898.3271},{"date":"2025-05-02","close":13178.0742},{"date":"2025-05-07","close":14966.4561},{"date":"2025-05-08","close":15216.2295},{"date":"2025-05-09","close":14746.6553},{"date":"2025-05-12","close":14656.7363},{"date":"2025-05-13","close":14526.8535},{"date":"2025-05-14","close":15066.3652},{"date":"2025-05-15","close":15136.3018},{"date":"2025-05-16","close":15126.3115},{"date":"2025-05-19","close":14606.7812},{"date":"2025-05-20","close":14217.1338},{"date":"2025-05-21","close":14396.9717},{"date":"2025-05-22","close":13727.5771},{"date":"2025-05-23","close":13447.8301},{"date":"2025-05-26","close":13717.5859},{"date":"2025-05-27","close":13577.7129},{"date":"2025-05-28","close":13357.9111},{"date":"2025-05-29","close":13457.8213},{"date":"2025-05-30","close":13218.0381},{"date":"2025-06-02","close":13317.9482},{"date":"2025-06-04","close":13747.5586},{"date":"2025-06-05","close":13827.4863},{"date":"2025-06-09","close":14077.2607},{"date":"2025-06-10","close":14217.1338},{"date":"2025-06-11","close":13997.333},{"date":"2025-06-12","close":13787.5225},{"date":"2025-06-13","close":13867.4502},{"date":"2025-06-16","close":13637.6582},{"date":"2025-06-17","close":13447.8301},{"date":"2025-06-18","close":13367.9023},{"date":"2025-06-19","close":13497.7852},{"date":"2025-06-20","close":13797.5137},{"date":"2025-06-23","close":14396.9717},{"date":"2025-06-24","close":14516.8633},{"date":"2025-06-25","close":14616.7725},{"date":"2025-06-26","close":14087.252},{"date":"2025-06-27","close":14047.2881},{"date":"2025-06-30","close":14097.2422},{"date":"2025-07-01","close":13797.5137},{"date":"2025-07-02","close":13507.7764},{"date":"2025-07-03","close":13367.9023},{"date":"2025-07-04","close":13347.9209},{"date":"2025-07-07","close":13028.21},{"date":"2025-07-08","close":13138.1104},{"date":"2025-07-09","close":13248.0107},{"date":"2025-07-10","close":13088.1553},{"date":"2025-07-11","close":13028.21},{"date":"2025-07-14","close":12858.3633},{"date":"2025-07-15","close":13178.0742},{"date":"2025-07-16","close":13028.21},{"date":"2025-07-17","close":12918.3096},{"date":"2025-07-18","close":12888.3369},{"date":"2025-07-21","close":12928.3008},{"date":"2025-07-22","close":12558.6348},{"date":"2025-07-23","close":12328.8428},{"date":"2025-07-24","close":12278.8877},{"date":"2025-07-25","close":12308.8613},{"date":"2025-07-28","close":12109.042},{"date":"2025-07-29","close":12158.9961},{"date":"2025-07-30","close":12158.9961},{"date":"2025-07-31","close":12069.0781},{"date":"2025-08-01","close":11459.6299},{"date":"2025-08-04","close":11879.25},{"date":"2025-08-05","close":12089.0596},{"date":"2025-08-06","close":12208.9512},{"date":"2025-08-07","close":12278.8877},{"date":"2025-08-08","close":12158.9961},{"date":"2025-08-11","close":12208.9512},{"date":"2025-08-12","close":12109.042},{"date":"2025-08-13","close":11989.1504},{"date":"2025-08-14","close":12129.0234},{"date":"2025-08-18","close":11759.3584},{"date":"2025-08-19","close":11489.6025},{"date":"2025-08-20","close":11159.9004},{"date":"2025-08-21","close":11519.5752},{"date":"2025-08-22","close":11609.4941},{"date":"2025-08-25","close":13437.8389},{"date":"2025-08-26","close":13527.7578},{"date":"2025-08-27","close":13517.7666},{"date":"2025-08-28","close":13817.4961},{"date":"2025-08-29","close":14237.1162},{"date":"2025-09-01","close":14436.9355},{"date":"2025-09-02","close":15066.3652},{"date":"2025-09-03","close":15086.3477},{"date":"2025-09-04","close":14386.9805},{"date":"2025-09-05","close":14986.4375},{"date":"2025-09-08","close":14856.5557},{"date":"2025-09-09","close":19312.5234},{"date":"2025-09-10","close":20181.7363},{"date":"2025-09-11","close":21430.6055},{"date":"2025-09-12","close":20581.375},{"date":"2025-09-15","close":20581.375},{"date":"2025-09-16","close":19622.2422},{"date":"2025-09-17","close":20931.0586},{"date":"2025-09-18","close":20781.1934},{"date":"2025-09-19","close":22250.0},{"date":"2025-09-22","close":21980.1094},{"date":"2025-09-23","close":22329.793},{"date":"2025-09-24","close":21880.1992},{"date":"2025-09-25","close":22080.0176},{"date":"2025-09-26","close":22529.6113},{"date":"2025-09-29","close":22879.2949},{"date":"2025-09-30","close":23928.3457},{"date":"2025-10-01","close":23129.0684},{"date":"2025-10-02","close":22030.0645},{"date":"2025-10-10","close":27175.4082},{"date":"2025-10-13","close":27824.8203},{"date":"2025-10-14","close":28274.4121},{"date":"2025-10-15","close":29972.875},{"date":"2025-10-16","close":28024.6387},{"date":"2025-10-17","close":29073.6895},{"date":"2025-10-20","close":29773.0566},{"date":"2025-10-21","close":31971.0684},{"date":"2025-10-22","close":30672.2422},{"date":"2025-10-23","close":29872.9668},{"date":"2025-10-24","close":31021.9258},{"date":"2025-10-27","close":30622.2871},{"date":"2025-10-28","close":30172.6953},{"date":"2025-10-29","close":32820.3008},{"date":"2025-10-30","close":32920.207},{"date":"2025-10-31","close":31221.7461},{"date":"2025-11-03","close":31871.1582},{"date":"2025-11-04","close":31321.6543},{"date":"2025-11-05","close":29723.1016},{"date":"2025-11-06","close":28474.2324},{"date":"2025-11-07","close":26775.7695},{"date":"2025-11-10","close":27275.3164},{"date":"2025-11-11","close":27525.0918},{"date":"2025-11-12","close":28424.2773},{"date":"2025-11-13","close":28424.2773},{"date":"2025-11-14","close":27824.8203},{"date":"2025-11-17","close":25426.9902},{"date":"2025-11-18","close":24128.1641},{"date":"2025-11-19","close":25377.0352},{"date":"2025-11-20","close":27525.0918},{"date":"2025-11-21","close":28773.9609},{"date":"2025-11-24","close":27924.7285},{"date":"2025-11-25","close":27924.7285},{"date":"2025-11-26","close":31971.0684},{"date":"2025-11-27","close":41562.3867},{"date":"2025-11-28","close":40263.5625},{"date":"2025-12-01","close":39913.8789},{"date":"2025-12-02","close":43960.2188},{"date":"2025-12-03","close":44859.4023},{"date":"2025-12-04","close":41462.4766},{"date":"2025-12-05","close":44659.5859},{"date":"2025-12-08","close":47257.2344},{"date":"2025-12-09","close":47157.3242},{"date":"2025-12-10","close":49705.0195},{"date":"2025-12-11","close":49754.9727},{"date":"2025-12-12","close":50654.1602},{"date":"2025-12-15","close":51952.9844},{"date":"2025-12-16","close":50354.4297},{"date":"2025-12-17","close":46258.1367},{"date":"2025-12-18","close":46408.0039},{"date":"2025-12-19","close":48106.4648},{"date":"2025-12-22","close":56548.8242},{"date":"2025-12-23","close":61744.125},{"date":"2025-12-24","close":57448.0117},{"date":"2025-12-26","close":55250.0},{"date":"2025-12-29","close":59300.0},{"date":"2025-12-30","close":55200.0},{"date":"2026-01-02","close":55700.0},{"date":"2026-01-05","close":57500.0},{"date":"2026-01-06","close":55500.0},{"date":"2026-01-07","close":61100.0},{"date":"2026-01-08","close":63900.0},{"date":"2026-01-09","close":64500.0},{"date":"2026-01-12","close":64600.0},{"date":"2026-01-13","close":65100.0},{"date":"2026-01-14","close":63100.0},{"date":"2026-01-15","close":64700.0},{"date":"2026-01-16","close":70900.0},{"date":"2026-01-19","close":73200.0},{"date":"2026-01-20","close":70200.0},{"date":"2026-01-21","close":71400.0},{"date":"2026-01-22","close":66800.0},{"date":"2026-01-23","close":63700.0},{"date":"2026-01-26","close":65700.0},{"date":"2026-01-27","close":64500.0},{"date":"2026-01-28","close":69700.0},{"date":"2026-01-29","close":67600.0},{"date":"2026-01-30","close":67000.0},{"date":"2026-02-02","close":60400.0},{"date":"2026-02-03","close":63300.0},{"date":"2026-02-04","close":61900.0},{"date":"2026-02-05","close":58900.0},{"date":"2026-02-06","close":55900.0},{"date":"2026-02-09","close":56400.0},{"date":"2026-02-10","close":57100.0},{"date":"2026-02-11","close":55700.0},{"date":"2026-02-12","close":54600.0},{"date":"2026-02-13","close":52500.0},{"date":"2026-02-19","close":52500.0},{"date":"2026-02-20","close":49150.0},{"date":"2026-02-23","close":51300.0},{"date":"2026-02-24","close":53100.0},{"date":"2026-02-25","close":57400.0},{"date":"2026-02-26","close":59000.0},{"date":"2026-02-27","close":60000.0},{"date":"2026-03-03","close":53500.0},{"date":"2026-03-04","close":42800.0},{"date":"2026-03-05","close":49550.0},{"date":"2026-03-06","close":56300.0},{"date":"2026-03-09","close":52100.0},{"date":"2026-03-10","close":52600.0},{"date":"2026-03-11","close":51700.0},{"date":"2026-03-12","close":51900.0},{"date":"2026-03-13","close":50500.0},{"date":"2026-03-16","close":48050.0},{"date":"2026-03-17","close":54700.0},{"date":"2026-03-18","close":56200.0},{"date":"2026-03-19","close":56000.0},{"date":"2026-03-20","close":55500.0},{"date":"2026-03-23","close":50000.0},{"date":"2026-03-24","close":51600.0},{"date":"2026-03-25","close":52300.0},{"date":"2026-03-26","close":49550.0},{"date":"2026-03-27","close":49800.0},{"date":"2026-03-30","close":46400.0},{"date":"2026-03-31","close":45000.0},{"date":"2026-04-01","close":48100.0},{"date":"2026-04-02","close":50100.0},{"date":"2026-04-03","close":52900.0},{"date":"2026-04-06","close":48750.0},{"date":"2026-04-07","close":45650.0},{"date":"2026-04-08","close":48850.0},{"date":"2026-04-09","close":47150.0},{"date":"2026-04-10","close":47850.0},{"date":"2026-04-13","close":46250.0},{"date":"2026-04-14","close":47900.0},{"date":"2026-04-15","close":48900.0},{"date":"2026-04-16","close":51400.0},{"date":"2026-04-17","close":51500.0},{"date":"2026-04-20","close":50800.0},{"date":"2026-04-21","close":54400.0},{"date":"2026-04-22","close":53400.0},{"date":"2026-04-23","close":52100.0},{"date":"2026-04-24","close":54000.0},{"date":"2026-04-27","close":57400.0},{"date":"2026-04-28","close":56300.0},{"date":"2026-04-29","close":55400.0},{"date":"2026-04-30","close":53500.0},{"date":"2026-05-04","close":53500.0},{"date":"2026-05-06","close":51400.0},{"date":"2026-05-07","close":51300.0},{"date":"2026-05-08","close":53600.0},{"date":"2026-05-11","close":57300.0},{"date":"2026-05-12","close":53400.0},{"date":"2026-05-13","close":54100.0},{"date":"2026-05-14","close":55100.0},{"date":"2026-05-15","close":52700.0},{"date":"2026-05-18","close":56500.0},{"date":"2026-05-19","close":56300.0},{"date":"2026-05-20","close":51000.0},{"date":"2026-05-21","close":54300.0},{"date":"2026-05-22","close":54600.0},{"date":"2026-05-26","close":60000.0},{"date":"2026-05-27","close":60900.0},{"date":"2026-05-28","close":53400.0},{"date":"2026-05-29","close":51100.0},{"date":"2026-06-01","close":52000.0},{"date":"2026-06-02","close":48800.0},{"date":"2026-06-04","close":47900.0},{"date":"2026-06-05","close":46500.0},{"date":"2026-06-08","close":42300.0},{"date":"2026-06-09","close":47550.0},{"date":"2026-06-10","close":49250.0},{"date":"2026-06-11","close":52400.0},{"date":"2026-06-12","close":53700.0},{"date":"2026-06-15","close":55500.0},{"date":"2026-06-16","close":52000.0},{"date":"2026-06-17","close":50200.0},{"date":"2026-06-18","close":47000.0},{"date":"2026-06-19","close":44150.0},{"date":"2026-06-22","close":42000.0},{"date":"2026-06-23","close":38150.0},{"date":"2026-06-24","close":39200.0},{"date":"2026-06-25","close":35150.0},{"date":"2026-06-26","close":32550.0},{"date":"2026-06-29","close":35750.0},{"date":"2026-06-30","close":34700.0},{"date":"2026-07-01","close":36350.0},{"date":"2026-07-02","close":35100.0},{"date":"2026-07-03","close":34950.0},{"date":"2026-07-06","close":37000.0},{"date":"2026-07-07","close":33200.0},{"date":"2026-07-08","close":30200.0},{"date":"2026-07-09","close":33800.0},{"date":"2026-07-10","close":34100.0},{"date":"2026-07-13","close":31300.0},{"date":"2026-07-14","close":30050.0},{"date":"2026-07-15","close":31500.0},{"date":"2026-07-16","close":29000.0},{"date":"2026-07-20","close":26600.0},{"date":"2026-07-21","close":28100.0},{"date":"2026-07-22","close":35050.0},{"date":"2026-07-23","close":37950.0},{"date":"2026-07-24","close":32350.0},{"date":"2026-07-27","close":33400.0},{"date":"2026-07-28","close":30650.0},{"date":"2026-07-29","close":34250.0},{"date":"2026-07-30","close":32600.0},{"date":"2026-07-31","close":37650.0},{"date":"2026-08-03","close":40550.0},{"date":"2026-08-04","close":37750.0},{"date":"2026-08-05","close":38650.0},{"date":"2026-08-06","close":37300.0},{"date":"2026-08-07","close":35750.0},{"date":"2026-08-10","close":37000.0},{"date":"2026-08-11","close":37600.0},{"date":"2026-08-12","close":38100.0},{"date":"2026-08-13","close":38400.0},{"date":"2026-08-14","close":40100.0},{"date":"2026-08-18","close":38600.0},{"date":"2026-08-19","close":36450.0},{"date":"2026-08-20","close":36300.0},{"date":"2026-08-21","close":33150.0},{"date":"2026-08-24","close":32150.0},{"date":"2026-08-25","close":34150.0},{"date":"2026-08-26","close":32850.0},{"date":"2026-08-27","close":33000.0},{"date":"2026-08-28","close":32150.0},{"date":"2026-08-31","close":32100.0},{"date":"2026-09-01","close":31050.0},{"date":"2026-09-02","close":29600.0},{"date":"2026-09-03","close":29500.0},{"date":"2026-09-04","close":32550.0},{"date":"2026-09-07","close":33850.0},{"date":"2026-09-08","close":33150.0},{"date":"2026-09-09","close":34000.0},{"date":"2026-09-10","close":38650.0},{"date":"2026-09-11","close":42300.0},{"date":"2026-09-14","close":39600.0},{"date":"2026-09-15","close":52700.0},{"date":"2026-09-16","close":49400.0},{"date":"2026-09-17","close":49850.0},{"date":"2026-09-18","close":51000.0},{"date":"2026-09-21","close":55600.0},{"date":"2026-09-22","close":53700.0},{"date":"2026-09-23","close":51700.0},{"date":"2026-09-28","close":50400.0},{"date":"2026-09-29","close":48950.0},{"date":"2026-09-30","close":50100.0},{"date":"2026-10-01","close":50700.0},{"date":"2026-10-02","close":52100.0},{"date":"2026-10-06","close":52100.0},{"date":"2026-10-07","close":50300.0},{"date":"2026-10-08","close":48400.0},{"date":"2026-10-12","close":43650.0},{"date":"2026-10-13","close":43350.0},{"date":"2026-10-14","close":41900.0},{"date":"2026-10-15","close":36350.0},{"date":"2026-10-16","close":39300.0},{"date":"2026-10-19","close":41350.0},{"date":"2026-10-20","close":41250.0},{"date":"2026-10-21","close":45400.0},{"date":"2026-10-22","close":43000.0},{"date":"2026-10-23","close":42150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-35006.0,"foreign_net":6528.0,"institution_net":28478.0},{"date":"2026-10-21","retail_net":-43610.0,"foreign_net":24096.0,"institution_net":19514.0},{"date":"2026-10-20","retail_net":153384.0,"foreign_net":-177426.0,"institution_net":24042.0},{"date":"2026-10-19","retail_net":-11673.0,"foreign_net":9957.0,"institution_net":1716.0},{"date":"2026-10-16","retail_net":-896.0,"foreign_net":1104.0,"institution_net":-208.0},{"date":"2026-10-15","retail_net":-14045.0,"foreign_net":12887.0,"institution_net":1158.0},{"date":"2026-10-14","retail_net":5975.0,"foreign_net":4470.0,"institution_net":-10445.0},{"date":"2026-10-13","retail_net":-53146.0,"foreign_net":55591.0,"institution_net":-2445.0},{"date":"2026-10-12","retail_net":-39502.0,"foreign_net":45431.0,"institution_net":-5929.0},{"date":"2026-10-08","retail_net":63821.0,"foreign_net":26585.0,"institution_net":-90406.0},{"date":"2026-10-07","retail_net":4177.0,"foreign_net":5409.0,"institution_net":-9586.0},{"date":"2026-10-06","retail_net":148691.0,"foreign_net":-47058.0,"institution_net":-101633.0},{"date":"2026-10-02","retail_net":-24369.0,"foreign_net":5239.0,"institution_net":19130.0},{"date":"2026-10-01","retail_net":-14119.0,"foreign_net":-6278.0,"institution_net":20397.0},{"date":"2026-09-30","retail_net":-24601.0,"foreign_net":27317.0,"institution_net":-2716.0},{"date":"2026-09-29","retail_net":65789.0,"foreign_net":-1204.0,"institution_net":-64585.0},{"date":"2026-09-28","retail_net":6642.0,"foreign_net":2319.0,"institution_net":-8961.0},{"date":"2026-09-23","retail_net":49489.0,"foreign_net":-36889.0,"institution_net":-12600.0},{"date":"2026-09-22","retail_net":4619.0,"foreign_net":6882.0,"institution_net":-11501.0},{"date":"2026-09-21","retail_net":-118924.0,"foreign_net":101300.0,"institution_net":17624.0},{"date":"2026-09-18","retail_net":-11.0,"foreign_net":-34959.0,"institution_net":34970.0},{"date":"2026-09-17","retail_net":41857.0,"foreign_net":462.0,"institution_net":-42319.0},{"date":"2026-09-16","retail_net":22759.0,"foreign_net":-13122.0,"institution_net":-9637.0},{"date":"2026-09-15","retail_net":-77708.0,"foreign_net":21347.0,"institution_net":56361.0},{"date":"2026-09-14","retail_net":-44871.0,"foreign_net":-20802.0,"institution_net":65673.0},{"date":"2026-09-11","retail_net":5029.0,"foreign_net":-30248.0,"institution_net":25219.0},{"date":"2026-09-10","retail_net":-71356.0,"foreign_net":513.0,"institution_net":70843.0},{"date":"2026-09-09","retail_net":-352.0,"foreign_net":-2077.0,"institution_net":2429.0},{"date":"2026-09-08","retail_net":21157.0,"foreign_net":-11986.0,"institution_net":-9171.0},{"date":"2026-09-07","retail_net":-25426.0,"foreign_net":-55130.0,"institution_net":80556.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-35006.0,"foreign_net":6528.0,"institution_net":28478.0},"d3":{"retail_net":74768.0,"foreign_net":-146802.0,"institution_net":72034.0},"d7":{"retail_net":54129.0,"foreign_net":-118384.0,"institution_net":64255.0},"d14":{"retail_net":139682.0,"foreign_net":-33465.0,"institution_net":-106217.0},"d30":{"retail_net":-6226.0,"foreign_net":-79742.0,"institution_net":85968.0}},"analysis":"최근 5일 외국인 순매수 -13.57만, 기관 순매수 7.35만. 30일 누적: 외국인 -7.97만, 기관 8.60만.","foreign_flow":-135741.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":73542.0},"insider_trades":[],"price_analysis":{"current":44050.0,"low_30d":32800.0,"support":35550.0,"high_30d":60300.0,"change_1d":2.4,"change_7d":7.1,"change_30d":33.6,"resistance":57550.0,"position_in_range":41.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.75,"per":15.05,"quarter":"2024-Q3"},{"pbr":3.21,"per":35.13,"quarter":"2024-Q4"},{"pbr":3.51,"per":36.64,"quarter":"2025-Q1"},{"pbr":4.76,"per":49.77,"quarter":"2025-Q2"},{"pbr":8.32,"per":114.59,"quarter":"2025-Q3"},{"pbr":16.83,"per":179.76,"quarter":"2025-Q4"},{"pbr":14.3,"per":317.08,"quarter":"2026-Q1"},{"pbr":11.81,"per":null,"quarter":"2026-Q2"},{"pbr":11.83,"per":null,"quarter":"현재"}],"timeline":[{"close":7824.3892,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9211.6641,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10150.8135,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14097.2422,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":23928.3457,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":55200.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":45000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":34700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.19,"pbr_5y_low":2.75,"per_5y_avg":106.86,"per_5y_low":15.05,"current_pbr":11.83,"current_per":null,"pbr_5y_high":16.83,"per_5y_high":317.08,"pbr_5y_median":6.54,"per_5y_median":49.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":75.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +11.7%"},"momentum":{"grade":"C","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -223, PBR 11.90x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -5.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-3.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.42,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.64,"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":-9.52,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-12.53,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-6.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.75,"per":15.05,"close":7824.3892,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.21,"per":35.13,"close":9211.6641,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.51,"per":36.64,"close":10150.8135,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.76,"per":49.77,"close":14097.2422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.32,"per":114.59,"close":23928.3457,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":16.83,"per":179.76,"close":55200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":14.3,"per":317.08,"close":45000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":11.81,"per":null,"close":34700.0,"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":"11.9배"},{"label":"ROE","value":"-5.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-223.0,"pbr":null,"per":null,"roa":-0.03625704866159356,"roe":-0.059437249269714866,"revenue":20996133954.0,"market_cap":null,"net_income":-7017751232.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.09518403194504595,"total_assets":193555501373.0,"total_equity":118069919423.0,"profit_margin":-0.334240162849744,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5388519000.0,"operating_margin":-0.2566433902453469},{"eps":-85.15,"pbr":12.81,"per":162.8,"roa":-0.01314883229086071,"roe":-0.021133905010156447,"revenue":18800000000.0,"market_cap":1693200000000.0,"net_income":-2700000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.02926202734042553,"total_assets":203165677066.0,"total_equity":126403114508.0,"profit_margin":-0.14361702127659576,"dividend_yield":0.09,"fiscal_quarter":"Q1","operating_income":-2500000000.0,"operating_margin":-0.13297872340425532},{"eps":138.77,"pbr":null,"per":null,"roa":0.021599903167183007,"roe":0.033133784040646576,"revenue":21400000000.0,"market_cap":null,"net_income":4400000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08514323088785047,"total_assets":202098988834.0,"total_equity":131748265868.0,"profit_margin":0.205607476635514,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1300000000.0,"operating_margin":-0.06074766355140187},{"eps":-12.62,"pbr":null,"per":null,"roa":-0.0030891120121980436,"roe":-0.003860830653445793,"revenue":22500000000.0,"market_cap":null,"net_income":-400000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07974904088888889,"total_assets":144453949950.0,"total_equity":115579902890.0,"profit_margin":-0.017777777777777778,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1300000000.0,"operating_margin":-0.057777777777777775},{"eps":100.92,"pbr":null,"per":null,"roa":0.022051105665844943,"roe":0.027176159018907076,"revenue":26900000000.0,"market_cap":null,"net_income":3200000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13934790810408923,"total_assets":146696545834.0,"total_equity":119031575829.0,"profit_margin":0.11895910780669144,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1500000000.0,"operating_margin":0.055762081784386616},{"eps":80.01,"pbr":null,"per":null,"roa":0.017031419398266027,"roe":0.021822002606388793,"revenue":24326626824.0,"market_cap":null,"net_income":2536819849.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15432930069433617,"total_assets":148949408718.0,"total_equity":116250552012.0,"profit_margin":0.10428161155895405,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1901654758.0,"operating_margin":0.07817174044548907},{"eps":40.5,"pbr":null,"per":null,"roa":0.009153826638507665,"roe":0.011144049848088705,"revenue":26404647604.0,"market_cap":null,"net_income":1284216214.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09654590321492555,"total_assets":140292826674.0,"total_equity":115237838264.0,"profit_margin":0.04863599140802228,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-21900858.0,"operating_margin":-0.0008294319366974726},{"eps":61.81,"pbr":null,"per":null,"roa":0.01377441438661757,"roe":0.017149429079281586,"revenue":24289438770.0,"market_cap":null,"net_income":1959713549.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15510575203792573,"total_assets":142272004747.0,"total_equity":114272815727.0,"profit_margin":0.08068171387395132,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1859565540.0,"operating_margin":0.07655860465153103},{"eps":94.72,"pbr":null,"per":null,"roa":0.020431065028379856,"roe":0.02681451491805115,"revenue":26144284419.0,"market_cap":null,"net_income":3003313953.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13738534176095785,"total_assets":146997425187.0,"total_equity":112003292328.0,"profit_margin":0.11487458998179284,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1737856852.0,"operating_margin":0.06647176966668235},{"eps":65.19,"pbr":null,"per":null,"roa":0.0136059059483864,"roe":0.018929770928579764,"revenue":23609328262.0,"market_cap":null,"net_income":2067135604.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1525553461763291,"total_assets":151929288049.0,"total_equity":109200243986.0,"profit_margin":0.08755588388878999,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1941428450.0,"operating_margin":0.08223141414509424},{"eps":298.03,"pbr":null,"per":null,"roa":0.09961869299310912,"roe":0.19450626698741263,"revenue":99848743018.0,"market_cap":null,"net_income":9449803386.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":94859740698.0,"total_equity":48583541972.0,"profit_margin":0.09464118526055414,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9796377029.0,"operating_margin":0.0981121718000394}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":519.75,"per":15.05,"date":"2024-09","close":7824.39,"source":"reported"},{"eps":519.75,"per":14.99,"date":"2024-10","close":7791.3,"source":"reported"},{"eps":519.75,"per":13.16,"date":"2024-11","close":6838.48,"source":"reported"},{"eps":262.22,"per":35.13,"date":"2024-12","close":9211.66,"source":"reported"},{"eps":262.22,"per":47.13,"date":"2025-01","close":12358.82,"source":"reported"},{"eps":262.22,"per":49.46,"date":"2025-02","close":12968.26,"source":"reported"},{"eps":277.04,"per":36.64,"date":"2025-03","close":10150.81,"source":"reported"},{"eps":277.04,"per":46.56,"date":"2025-04","close":12898.33,"source":"reported"},{"eps":277.04,"per":47.71,"date":"2025-05","close":13218.04,"source":"reported"},{"eps":283.24,"per":49.77,"date":"2025-06","close":14097.24,"source":"reported"},{"eps":283.24,"per":42.61,"date":"2025-07","close":12069.08,"source":"reported"},{"eps":283.24,"per":50.27,"date":"2025-08","close":14237.12,"source":"reported"},{"eps":208.81,"per":114.59,"date":"2025-09","close":23928.35,"source":"reported"},{"eps":208.81,"per":149.52,"date":"2025-10","close":31221.75,"source":"reported"},{"eps":208.81,"per":192.82,"date":"2025-11","close":40263.56,"source":"reported"},{"eps":307.08,"per":179.76,"date":"2025-12","close":55200.0,"source":"reported"},{"eps":307.08,"per":218.18,"date":"2026-01","close":67000.0,"source":"reported"},{"eps":307.08,"per":195.39,"date":"2026-02","close":60000.0,"source":"reported"},{"eps":141.92,"per":317.08,"date":"2026-03","close":45000.0,"source":"reported"},{"eps":141.92,"per":376.97,"date":"2026-04","close":53500.0,"source":"reported"},{"eps":141.92,"per":360.06,"date":"2026-05","close":51100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":121.56,"std":113.78,"count":21,"current":360.06,"lower_1sd":7.79,"upper_1sd":235.34},"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":"삼현","phase":"above-fold","symbol_resolved":true}