{"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":"2026-10-23T09:32:39.557120+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.0,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","unit":"%","value":4.5,"direction":"higher_better","percentile":57}],"summary":"매출 +1.0%","percentile":54},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":20.9,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.5,"direction":"higher_better","percentile":37}],"summary":"RSI 21","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.34x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":18.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.9x, 순차입금비율 0.0x","percentile":79}},"signals":[],"summary":"HD현대마린솔루션(443060)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 8.81조. 현재가 196,500원, 전일 대비 -1.7%, 30일 -7.5%. PER 26.3배 / ROE 9.3%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 6.30만, 기관 순매도 5.93만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.72,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.72%","value_pct":1.72},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":45.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.05,"direction":"lower_better","percentile":null}],"summary":"배당성향 45%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.72},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-4971.440190348949,"grade":"C","trend":"하락","atr_14":10914.285714285714,"rsi_14":20.865533230293664,"sma_20":223865.0,"sma_60":213346.66666666666,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4971.44)가 시그널선(-1358.95)을 하회합니다(데드크로스). SMA20 223865, SMA60 213347 — 혼조세입니다. 볼린저밴드 197140~250590 (현재 위치 -1%).","bb_lower":197140.38400650068,"bb_upper":250589.61599349932,"macd_signal":-1358.9520378494226},"change_pct":-2.35,"chart_data":[{"date":"2024-10-23","open":119486,"high":126076,"low":117289,"close":121205,"volume":568555,"rsi_14":100.0,"sma_20":112025.0,"sma_60":113791.67},{"date":"2024-10-24","open":120536,"high":124166,"low":119008,"close":120918,"volume":214323,"rsi_14":98.72,"sma_20":112810.0,"sma_60":113690.0},{"date":"2024-10-25","open":121778,"high":128464,"low":120250,"close":128177,"volume":237701,"rsi_14":99.02,"sma_20":114035.0,"sma_60":113715.0},{"date":"2024-10-28","open":129037,"high":130947,"low":125598,"close":128464,"volume":167112,"rsi_14":99.0,"sma_20":115310.0,"sma_60":113736.67},{"date":"2024-10-29","open":130279,"high":138015,"low":129514,"close":137824,"volume":356657,"rsi_14":99.23,"sma_20":117010.0,"sma_60":113826.67},{"date":"2024-10-30","open":137919,"high":141071,"low":132953,"close":138110,"volume":215010,"rsi_14":99.22,"sma_20":118925.0,"sma_60":113865.0},{"date":"2024-10-31","open":136200,"high":139257,"low":129037,"close":131138,"volume":201357,"rsi_14":82.81,"sma_20":120605.0,"sma_60":113925.0},{"date":"2024-11-01","open":127031,"high":131138,"low":125885,"close":127891,"volume":110589,"rsi_14":74.83,"sma_20":122115.0,"sma_60":113898.33},{"date":"2024-11-04","open":127031,"high":130087,"low":123306,"close":129514,"volume":141552,"rsi_14":75.45,"sma_20":123680.0,"sma_60":113870.0,"sma_120":127342.5},{"date":"2024-11-05","open":129514,"high":136009,"low":128177,"close":132380,"volume":157710,"rsi_14":76.5,"sma_20":125355.0,"sma_60":114060.0,"sma_120":127131.67},{"date":"2024-11-06","open":134672,"high":134672,"low":126458,"close":133144,"volume":186003,"rsi_14":72.97,"sma_20":127035.0,"sma_60":114515.0,"sma_120":127024.17},{"date":"2024-11-07","open":132666,"high":147089,"low":131425,"close":143937,"volume":575365,"rsi_14":78.3,"sma_20":129225.0,"sma_60":115080.0,"sma_120":126775.0},{"date":"2024-11-08","open":141931,"high":147184,"low":135723,"close":143746,"volume":545170,"rsi_14":77.1,"sma_20":131335.0,"sma_60":115670.0,"sma_120":126417.5},{"date":"2024-11-11","open":142313,"high":146229,"low":139925,"close":143364,"volume":236733,"rsi_14":76.42,"sma_20":133230.0,"sma_60":116386.67,"sma_120":125955.83},{"date":"2024-11-12","open":142791,"high":144032,"low":139257,"close":139925,"volume":164148,"rsi_14":69.6,"sma_20":134915.0,"sma_60":116776.67,"sma_120":125521.67},{"date":"2024-11-13","open":139352,"high":139352,"low":133048,"close":136296,"volume":149598,"rsi_14":65.05,"sma_20":136360.0,"sma_60":117133.33,"sma_120":125075.0},{"date":"2024-11-14","open":134959,"high":148426,"low":134863,"close":147566,"volume":245029,"rsi_14":67.59,"sma_20":138050.0,"sma_60":117815.0,"sma_120":124987.5},{"date":"2024-11-15","open":146133,"high":146611,"low":142218,"close":145178,"volume":138418,"rsi_14":64.61,"sma_20":139550.0,"sma_60":118483.33,"sma_120":124870.83},{"date":"2024-11-18","open":144510,"high":144605,"low":138302,"close":140212,"volume":110850,"rsi_14":52.26,"sma_20":140690.0,"sma_60":119055.0,"sma_120":124760.0},{"date":"2024-11-19","open":140976,"high":146898,"low":140880,"close":141358,"volume":142551,"rsi_14":53.02,"sma_20":141885.0,"sma_60":119625.0,"sma_120":124745.83},{"date":"2024-11-20","open":142600,"high":147089,"low":140116,"close":146420,"volume":123328,"rsi_14":64.76,"sma_20":143205.0,"sma_60":120305.0,"sma_120":124785.83},{"date":"2024-11-21","open":147089,"high":151769,"low":137537,"close":137537,"volume":192860,"rsi_14":58.4,"sma_20":144075.0,"sma_60":120830.0,"sma_120":124844.17},{"date":"2024-11-22","open":137251,"high":139066,"low":133812,"close":137060,"volume":139126,"rsi_14":56.71,"sma_20":144540.0,"sma_60":121413.33,"sma_120":124920.83},{"date":"2024-11-25","open":136678,"high":141549,"low":136487,"close":140307,"volume":95048,"rsi_14":57.0,"sma_20":145160.0,"sma_60":122031.67,"sma_120":125093.33},{"date":"2024-11-26","open":140307,"high":140307,"low":130852,"close":131520,"volume":176631,"rsi_14":48.74,"sma_20":144830.0,"sma_60":122540.0,"sma_120":125154.17},{"date":"2024-11-27","open":132762,"high":134386,"low":131902,"close":133239,"volume":76367,"rsi_14":40.38,"sma_20":144575.0,"sma_60":123081.67,"sma_120":125225.0},{"date":"2024-11-28","open":133239,"high":133621,"low":125312,"close":126076,"volume":150773,"rsi_14":35.88,"sma_20":144310.0,"sma_60":123560.0,"sma_120":125225.0},{"date":"2024-11-29","open":126076,"high":128750,"low":123211,"close":127318,"volume":91657,"rsi_14":37.35,"sma_20":144280.0,"sma_60":124058.33,"sma_120":125144.17},{"date":"2024-12-02","open":127318,"high":127986,"low":123115,"close":124548,"volume":73139,"rsi_14":37.75,"sma_20":144020.0,"sma_60":124496.67,"sma_120":125040.83},{"date":"2024-12-03","open":123784,"high":128655,"low":123497,"close":126840,"volume":81468,"rsi_14":42.3,"sma_20":143730.0,"sma_60":124928.33,"sma_120":125051.67},{"date":"2024-12-04","open":124070,"high":133144,"low":123975,"close":130565,"volume":181634,"rsi_14":34.22,"sma_20":143595.0,"sma_60":125390.0,"sma_120":125051.67},{"date":"2024-12-05","open":131711,"high":133048,"low":120823,"close":121109,"volume":150192,"rsi_14":30.25,"sma_20":142400.0,"sma_60":125736.67,"sma_120":124966.67},{"date":"2024-12-06","open":121109,"high":122160,"low":117575,"close":121300,"volume":100220,"rsi_14":33.16,"sma_20":141225.0,"sma_60":126130.0,"sma_120":124815.0},{"date":"2024-12-09","open":117575,"high":121205,"low":117193,"close":118530,"volume":68359,"rsi_14":30.25,"sma_20":139925.0,"sma_60":126483.33,"sma_120":124601.67},{"date":"2024-12-10","open":118722,"high":125503,"low":118722,"close":122924,"volume":75563,"rsi_14":29.43,"sma_20":139035.0,"sma_60":126933.33,"sma_120":124357.5},{"date":"2024-12-11","open":124166,"high":132380,"low":123115,"close":130278,"volume":107069,"rsi_14":43.47,"sma_20":138720.0,"sma_60":127535.0,"sma_120":124249.17},{"date":"2024-12-12","open":132857,"high":132953,"low":128750,"close":131234,"volume":81174,"rsi_14":44.8,"sma_20":137865.0,"sma_60":128156.67,"sma_120":124191.67},{"date":"2024-12-13","open":132284,"high":137060,"low":128846,"close":135341,"volume":118791,"rsi_14":45.64,"sma_20":137350.0,"sma_60":128740.0,"sma_120":124180.0},{"date":"2024-12-16","open":135627,"high":138970,"low":135436,"close":138493,"volume":62944,"rsi_14":56.8,"sma_20":137260.0,"sma_60":129398.33,"sma_120":124192.5},{"date":"2024-12-17","open":139352,"high":142600,"low":136678,"close":138588,"volume":92765,"rsi_14":55.38,"sma_20":137115.0,"sma_60":130040.0,"sma_120":124251.67},{"date":"2024-12-18","open":138588,"high":143746,"low":138493,"close":142791,"volume":88013,"rsi_14":67.89,"sma_20":136925.0,"sma_60":130718.33,"sma_120":124341.67},{"date":"2024-12-19","open":139639,"high":145178,"low":138493,"close":142982,"volume":77183,"rsi_14":67.15,"sma_20":137210.0,"sma_60":131365.0,"sma_120":124433.33},{"date":"2024-12-20","open":144701,"high":154730,"low":144701,"close":154730,"volume":663296,"rsi_14":77.62,"sma_20":138135.0,"sma_60":132236.67,"sma_120":124664.17},{"date":"2024-12-23","open":154634,"high":155589,"low":147471,"close":149858,"volume":167206,"rsi_14":70.12,"sma_20":138635.0,"sma_60":133035.0,"sma_120":124891.67},{"date":"2024-12-24","open":150050,"high":153870,"low":148139,"close":152915,"volume":102332,"rsi_14":69.76,"sma_20":139755.0,"sma_60":133865.0,"sma_120":125142.5},{"date":"2024-12-26","open":152915,"high":157404,"low":151960,"close":153010,"volume":110131,"rsi_14":83.81,"sma_20":140790.0,"sma_60":134763.33,"sma_120":125422.5},{"date":"2024-12-27","open":153010,"high":156162,"low":150336,"close":153774,"volume":79009,"rsi_14":84.0,"sma_20":142240.0,"sma_60":135718.33,"sma_120":125780.83},{"date":"2024-12-30","open":151196,"high":154443,"low":151100,"close":154157,"volume":64564,"rsi_14":89.26,"sma_20":143645.0,"sma_60":136680.0,"sma_120":126106.67},{"date":"2025-01-02","open":152819,"high":154730,"low":147757,"close":147948,"volume":139486,"rsi_14":76.52,"sma_20":144870.0,"sma_60":137523.33,"sma_120":126412.5},{"date":"2025-01-03","open":147948,"high":151482,"low":143746,"close":145178,"volume":134743,"rsi_14":67.49,"sma_20":145830.0,"sma_60":138305.0,"sma_120":126696.67},{"date":"2025-01-06","open":145560,"high":146516,"low":140880,"close":142504,"volume":147057,"rsi_14":62.72,"sma_20":146455.0,"sma_60":139028.33,"sma_120":126943.33},{"date":"2025-01-07","open":143077,"high":155398,"low":143077,"close":151769,"volume":232642,"rsi_14":66.6,"sma_20":148060.0,"sma_60":139895.0,"sma_120":127288.33},{"date":"2025-01-08","open":151769,"high":156640,"low":149858,"close":155971,"volume":108110,"rsi_14":67.3,"sma_20":149875.0,"sma_60":140811.67,"sma_120":127675.0},{"date":"2025-01-09","open":157595,"high":158932,"low":154061,"close":158168,"volume":119991,"rsi_14":68.6,"sma_20":151950.0,"sma_60":141701.67,"sma_120":128069.17},{"date":"2025-01-10","open":159505,"high":161702,"low":156544,"close":159983,"volume":105834,"rsi_14":67.11,"sma_20":153890.0,"sma_60":142613.33,"sma_120":128436.67},{"date":"2025-01-13","open":161797,"high":164185,"low":156926,"close":162371,"volume":128276,"rsi_14":68.49,"sma_20":155570.0,"sma_60":143550.0,"sma_120":128819.17},{"date":"2025-01-14","open":162371,"high":168101,"low":162371,"close":167146,"volume":150589,"rsi_14":63.66,"sma_20":157450.0,"sma_60":144455.0,"sma_120":129258.33},{"date":"2025-01-15","open":166669,"high":172877,"low":164567,"close":166764,"volume":147555,"rsi_14":70.63,"sma_20":159095.0,"sma_60":145331.67,"sma_120":129576.67},{"date":"2025-01-16","open":167815,"high":168961,"low":164281,"close":168006,"volume":106818,"rsi_14":69.27,"sma_20":160640.0,"sma_60":146196.67,"sma_120":129951.67},{"date":"2025-01-17","open":169056,"high":174787,"low":167337,"close":172017,"volume":110296,"rsi_14":72.06,"sma_20":162390.0,"sma_60":147130.0,"sma_120":130428.33},{"date":"2025-01-20","open":173737,"high":184052,"low":172113,"close":180518,"volume":199577,"rsi_14":76.32,"sma_20":164365.0,"sma_60":148165.0,"sma_120":130978.33},{"date":"2025-01-21","open":180422,"high":183097,"low":175265,"close":178799,"volume":169813,"rsi_14":73.63,"sma_20":166240.0,"sma_60":149175.0,"sma_120":131432.5},{"date":"2025-01-22","open":179467,"high":190642,"low":179467,"close":188159,"volume":226826,"rsi_14":86.36,"sma_20":167990.0,"sma_60":150221.67,"sma_120":131968.33},{"date":"2025-01-23","open":185580,"high":185580,"low":166191,"close":166478,"volume":348495,"rsi_14":64.35,"sma_20":168860.0,"sma_60":150885.0,"sma_120":132310.83},{"date":"2025-01-24","open":167624,"high":168292,"low":163039,"close":166191,"volume":141413,"rsi_14":66.49,"sma_20":169555.0,"sma_60":151380.0,"sma_120":132603.33},{"date":"2025-01-31","open":165236,"high":166955,"low":160556,"close":162371,"volume":147264,"rsi_14":57.99,"sma_20":170045.0,"sma_60":151803.33,"sma_120":132834.17},{"date":"2025-02-03","open":157499,"high":166764,"low":157117,"close":161893,"volume":89600,"rsi_14":54.73,"sma_20":170470.0,"sma_60":152340.0,"sma_120":133132.5},{"date":"2025-02-04","open":163326,"high":166764,"low":162466,"close":166191,"volume":82209,"rsi_14":56.19,"sma_20":171100.0,"sma_60":153008.33,"sma_120":133453.33},{"date":"2025-02-05","open":168006,"high":168006,"low":160269,"close":161702,"volume":111194,"rsi_14":51.27,"sma_20":171820.0,"sma_60":153570.0,"sma_120":133720.0},{"date":"2025-02-06","open":162848,"high":162848,"low":157213,"close":157595,"volume":129886,"rsi_14":46.55,"sma_20":172470.0,"sma_60":154010.0,"sma_120":134035.0},{"date":"2025-02-07","open":158550,"high":161320,"low":158073,"close":160938,"volume":91090,"rsi_14":45.42,"sma_20":173435.0,"sma_60":154495.0,"sma_120":134505.0},{"date":"2025-02-10","open":160938,"high":162848,"low":149667,"close":150050,"volume":144657,"rsi_14":39.32,"sma_20":173345.0,"sma_60":154601.67,"sma_120":134840.83},{"date":"2025-02-11","open":150241,"high":152819,"low":148521,"close":150909,"volume":109827,"rsi_14":39.02,"sma_20":173080.0,"sma_60":154726.67,"sma_120":135198.33},{"date":"2025-02-12","open":150909,"high":159028,"low":150049,"close":155303,"volume":146702,"rsi_14":39.32,"sma_20":172930.0,"sma_60":154935.0,"sma_120":135660.83},{"date":"2025-02-13","open":155685,"high":156162,"low":149381,"close":149572,"volume":184476,"rsi_14":29.49,"sma_20":172385.0,"sma_60":155103.33,"sma_120":135940.0},{"date":"2025-02-14","open":150718,"high":151482,"low":145751,"close":151196,"volume":117934,"rsi_14":31.69,"sma_20":171800.0,"sma_60":155363.33,"sma_120":136248.33},{"date":"2025-02-17","open":150718,"high":154061,"low":149094,"close":151769,"volume":93126,"rsi_14":22.67,"sma_20":170995.0,"sma_60":155436.67,"sma_120":136625.83},{"date":"2025-02-18","open":151769,"high":151864,"low":148235,"close":148521,"volume":108671,"rsi_14":31.35,"sma_20":170040.0,"sma_60":155495.0,"sma_120":136989.17},{"date":"2025-02-19","open":149285,"high":157404,"low":148044,"close":155207,"volume":190439,"rsi_14":39.93,"sma_20":169370.0,"sma_60":155756.67,"sma_120":137405.83},{"date":"2025-02-20","open":146134,"high":146134,"low":139066,"close":139066,"volume":2622409,"rsi_14":32.57,"sma_20":167645.0,"sma_60":155716.67,"sma_120":137670.83},{"date":"2025-02-21","open":137537,"high":140116,"low":135054,"close":136678,"volume":251264,"rsi_14":31.67,"sma_20":165350.0,"sma_60":155546.67,"sma_120":137925.83},{"date":"2025-02-24","open":136200,"high":137537,"low":128941,"close":129992,"volume":402211,"rsi_14":24.56,"sma_20":162795.0,"sma_60":155415.0,"sma_120":138122.5},{"date":"2025-02-25","open":128846,"high":129992,"low":126649,"close":128177,"volume":244818,"rsi_14":25.52,"sma_20":159655.0,"sma_60":155260.0,"sma_120":138336.67},{"date":"2025-02-26","open":128464,"high":128941,"low":124452,"close":126649,"volume":250131,"rsi_14":26.52,"sma_20":157570.0,"sma_60":155021.67,"sma_120":138526.67},{"date":"2025-02-27","open":129379,"high":129866,"low":124797,"close":126454,"volume":237896,"rsi_14":21.64,"sma_20":155355.0,"sma_60":154888.33,"sma_120":138714.17},{"date":"2025-02-28","open":123919,"high":128014,"low":123042,"close":123529,"volume":250614,"rsi_14":24.67,"sma_20":153190.0,"sma_60":154675.0,"sma_120":138878.33},{"date":"2025-03-04","open":123627,"high":130646,"low":123627,"close":129866,"volume":314301,"rsi_14":31.1,"sma_20":151375.0,"sma_60":154695.0,"sma_120":139127.5},{"date":"2025-03-05","open":130744,"high":137861,"low":129476,"close":136984,"volume":483472,"rsi_14":33.82,"sma_20":149700.0,"sma_60":154815.0,"sma_120":139436.67},{"date":"2025-03-06","open":138934,"high":142834,"low":137764,"close":141371,"volume":282374,"rsi_14":41.32,"sma_20":148485.0,"sma_60":155058.33,"sma_120":139777.5},{"date":"2025-03-07","open":143321,"high":148488,"low":139129,"close":140299,"volume":386597,"rsi_14":39.12,"sma_20":147430.0,"sma_60":155243.33,"sma_120":140085.83},{"date":"2025-03-10","open":138836,"high":144394,"low":135034,"close":141371,"volume":194857,"rsi_14":39.58,"sma_20":146255.0,"sma_60":155381.67,"sma_120":140385.83},{"date":"2025-03-11","open":136106,"high":139714,"low":134351,"close":134839,"volume":151921,"rsi_14":37.71,"sma_20":145315.0,"sma_60":155573.33,"sma_120":140655.0},{"date":"2025-03-12","open":135521,"high":141566,"low":135034,"close":136301,"volume":175331,"rsi_14":32.4,"sma_20":144405.0,"sma_60":155786.67,"sma_120":140958.33},{"date":"2025-03-13","open":138056,"high":141079,"low":135619,"close":136204,"volume":110964,"rsi_14":43.82,"sma_20":143260.0,"sma_60":156046.67,"sma_120":141265.0},{"date":"2025-03-14","open":136009,"high":140006,"low":133571,"close":139129,"volume":121059,"rsi_14":49.59,"sma_20":142565.0,"sma_60":156280.0,"sma_120":141606.67},{"date":"2025-03-17","open":140981,"high":144589,"low":139324,"close":144101,"volume":156126,"rsi_14":62.63,"sma_20":142040.0,"sma_60":156470.0,"sma_120":142002.5},{"date":"2025-03-18","open":146246,"high":151706,"low":144199,"close":151608,"volume":301388,"rsi_14":70.44,"sma_20":141870.0,"sma_60":156771.67,"sma_120":142464.17},{"date":"2025-03-19","open":149658,"high":152486,"low":145369,"close":145369,"volume":131291,"rsi_14":64.5,"sma_20":141550.0,"sma_60":156895.0,"sma_120":142817.5},{"date":"2025-03-20","open":146831,"high":146928,"low":139226,"close":139714,"volume":109574,"rsi_14":61.37,"sma_20":140590.0,"sma_60":156866.67,"sma_120":143132.5},{"date":"2025-03-21","open":136496,"high":142054,"low":136496,"close":139129,"volume":108936,"rsi_14":63.94,"sma_20":140445.0,"sma_60":156826.67,"sma_120":143433.33},{"date":"2025-03-24","open":139129,"high":139129,"low":137081,"close":137179,"volume":53105,"rsi_14":57.09,"sma_20":140325.0,"sma_60":156680.0,"sma_120":143699.17},{"date":"2025-03-25","open":137959,"high":142346,"low":137959,"close":140884,"volume":96450,"rsi_14":54.05,"sma_20":140745.0,"sma_60":156593.33,"sma_120":143979.17},{"date":"2025-03-26","open":140884,"high":140884,"low":137081,"close":138349,"volume":68682,"rsi_14":46.74,"sma_20":141130.0,"sma_60":156258.33,"sma_120":144247.5},{"date":"2025-03-27","open":138349,"high":138446,"low":134059,"close":134059,"volume":88638,"rsi_14":43.7,"sma_20":141375.0,"sma_60":155935.0,"sma_120":144485.0},{"date":"2025-03-28","open":134745,"high":138077,"low":131315,"close":136607,"volume":112845,"rsi_14":44.57,"sma_20":141860.0,"sma_60":155590.0,"sma_120":144727.5},{"date":"2025-03-31","open":132981,"high":137783,"low":130923,"close":131119,"volume":80541,"rsi_14":45.54,"sma_20":142215.0,"sma_60":155150.0,"sma_120":144956.67},{"date":"2025-04-01","open":132295,"high":137195,"low":132295,"close":136313,"volume":100274,"rsi_14":49.36,"sma_20":142510.0,"sma_60":154785.0,"sma_120":145251.67},{"date":"2025-04-02","open":137783,"high":144936,"low":136803,"close":144936,"volume":122966,"rsi_14":56.51,"sma_20":142880.0,"sma_60":154560.0,"sma_120":145620.0},{"date":"2025-04-03","open":143564,"high":146504,"low":138763,"close":145720,"volume":81589,"rsi_14":54.93,"sma_20":143065.0,"sma_60":154456.67,"sma_120":145990.0},{"date":"2025-04-04","open":142780,"high":147680,"low":142095,"close":144642,"volume":79051,"rsi_14":49.82,"sma_20":143250.0,"sma_60":154383.33,"sma_120":146344.17},{"date":"2025-04-07","open":139645,"high":140331,"low":135235,"close":135333,"volume":68855,"rsi_14":35.15,"sma_20":142905.0,"sma_60":154198.33,"sma_120":146613.33},{"date":"2025-04-08","open":139057,"high":140723,"low":137195,"close":139547,"volume":72751,"rsi_14":44.07,"sma_20":143110.0,"sma_60":153923.33,"sma_120":146909.17},{"date":"2025-04-09","open":141801,"high":143956,"low":132589,"close":133177,"volume":59195,"rsi_14":43.53,"sma_20":142915.0,"sma_60":153466.67,"sma_120":147139.17},{"date":"2025-04-10","open":140233,"high":145524,"low":139155,"close":144936,"volume":85636,"rsi_14":53.79,"sma_20":143325.0,"sma_60":153171.67,"sma_120":147436.67},{"date":"2025-04-11","open":146798,"high":155226,"low":146014,"close":153560,"volume":188198,"rsi_14":60.61,"sma_20":144025.0,"sma_60":152991.67,"sma_120":147802.5},{"date":"2025-04-14","open":160126,"high":165418,"low":155716,"close":164144,"volume":218242,"rsi_14":63.96,"sma_20":145010.0,"sma_60":152950.0,"sma_120":148250.0},{"date":"2025-04-15","open":160420,"high":164732,"low":158558,"close":161988,"volume":103384,"rsi_14":64.27,"sma_20":145500.0,"sma_60":152788.33,"sma_120":148621.67},{"date":"2025-04-16","open":162968,"high":166496,"low":159146,"close":161988,"volume":129671,"rsi_14":67.91,"sma_20":146310.0,"sma_60":152633.33,"sma_120":148982.5},{"date":"2025-04-17","open":162184,"high":165124,"low":160420,"close":163458,"volume":84014,"rsi_14":67.75,"sma_20":147485.0,"sma_60":152481.67,"sma_120":149339.17},{"date":"2025-04-18","open":166202,"high":170415,"low":162772,"close":168064,"volume":127299,"rsi_14":74.71,"sma_20":148925.0,"sma_60":152338.33,"sma_120":149734.17},{"date":"2025-04-21","open":167280,"high":167280,"low":155912,"close":156010,"volume":117993,"rsi_14":62.06,"sma_20":149850.0,"sma_60":151841.67,"sma_120":150003.33},{"date":"2025-04-22","open":152580,"high":160224,"low":152580,"close":157970,"volume":84830,"rsi_14":58.69,"sma_20":150685.0,"sma_60":151408.33,"sma_120":150291.67},{"date":"2025-04-23","open":159342,"high":160028,"low":156990,"close":159244,"volume":41375,"rsi_14":58.96,"sma_20":151715.0,"sma_60":150833.33,"sma_120":150527.5},{"date":"2025-04-24","open":158950,"high":160028,"low":151502,"close":154050,"volume":129491,"rsi_14":55.91,"sma_20":152700.0,"sma_60":150548.33,"sma_120":150716.67},{"date":"2025-04-25","open":155814,"high":161008,"low":154050,"close":154932,"volume":188989,"rsi_14":63.77,"sma_20":153635.0,"sma_60":150283.33,"sma_120":150831.67},{"date":"2025-04-28","open":156598,"high":157088,"low":147974,"close":150130,"volume":174491,"rsi_14":57.38,"sma_20":154605.0,"sma_60":150003.33,"sma_120":150903.33},{"date":"2025-04-29","open":149836,"high":150816,"low":145034,"close":149640,"volume":112148,"rsi_14":62.5,"sma_20":155285.0,"sma_60":149723.33,"sma_120":151031.67},{"date":"2025-04-30","open":150620,"high":151110,"low":146994,"close":149934,"volume":64579,"rsi_14":54.59,"sma_20":155540.0,"sma_60":149373.33,"sma_120":151190.83},{"date":"2025-05-02","open":149248,"high":150424,"low":148758,"close":149934,"volume":102418,"rsi_14":46.04,"sma_20":155755.0,"sma_60":149101.67,"sma_120":151335.83},{"date":"2025-05-07","open":152090,"high":156402,"low":152090,"close":156402,"volume":124037,"rsi_14":40.71,"sma_20":156355.0,"sma_60":149011.67,"sma_120":151510.83},{"date":"2025-05-08","open":156402,"high":170513,"low":154246,"close":169533,"volume":263126,"rsi_14":57.17,"sma_20":158100.0,"sma_60":149086.67,"sma_120":151790.83},{"date":"2025-05-09","open":161694,"high":168260,"low":154834,"close":166398,"volume":429985,"rsi_14":53.95,"sma_20":159470.0,"sma_60":149298.33,"sma_120":151950.0},{"date":"2025-05-12","open":167574,"high":169435,"low":157970,"close":159930,"volume":194736,"rsi_14":47.1,"sma_20":160835.0,"sma_60":149385.0,"sma_120":152055.83},{"date":"2025-05-13","open":156794,"high":162674,"low":155716,"close":161694,"volume":139855,"rsi_14":44.5,"sma_20":161690.0,"sma_60":149425.0,"sma_120":152180.0},{"date":"2025-05-14","open":160714,"high":165810,"low":159244,"close":164144,"volume":95883,"rsi_14":58.42,"sma_20":162230.0,"sma_60":149606.67,"sma_120":152355.0},{"date":"2025-05-15","open":164144,"high":165124,"low":160714,"close":163360,"volume":73529,"rsi_14":55.72,"sma_20":162190.0,"sma_60":149746.67,"sma_120":152555.0},{"date":"2025-05-16","open":162870,"high":164732,"low":158852,"close":159734,"volume":76839,"rsi_14":50.5,"sma_20":162075.0,"sma_60":149815.0,"sma_120":152625.83},{"date":"2025-05-19","open":157578,"high":163850,"low":156892,"close":161988,"volume":88246,"rsi_14":58.53,"sma_20":162075.0,"sma_60":149978.33,"sma_120":152736.67},{"date":"2025-05-20","open":162086,"high":162282,"low":156108,"close":156206,"volume":138020,"rsi_14":51.24,"sma_20":161705.0,"sma_60":149926.67,"sma_120":152841.67},{"date":"2025-05-21","open":157774,"high":164340,"low":157284,"close":161106,"volume":118549,"rsi_14":60.65,"sma_20":161350.0,"sma_60":150240.0,"sma_120":152978.33},{"date":"2025-05-22","open":160224,"high":160224,"low":156500,"close":157578,"volume":65566,"rsi_14":57.27,"sma_20":161430.0,"sma_60":150535.0,"sma_120":153040.83},{"date":"2025-05-23","open":148268,"high":158754,"low":144936,"close":157088,"volume":5064882,"rsi_14":56.53,"sma_20":161385.0,"sma_60":150938.33,"sma_120":153176.67},{"date":"2025-05-26","open":156500,"high":167182,"low":152090,"close":165908,"volume":297162,"rsi_14":62.56,"sma_20":161725.0,"sma_60":151523.33,"sma_120":153391.67},{"date":"2025-05-27","open":167574,"high":174433,"low":164242,"close":171101,"volume":508647,"rsi_14":61.79,"sma_20":162595.0,"sma_60":152223.33,"sma_120":153622.5},{"date":"2025-05-28","open":172081,"high":174629,"low":166790,"close":168260,"volume":250932,"rsi_14":48.78,"sma_20":163275.0,"sma_60":152923.33,"sma_120":153905.83},{"date":"2025-05-29","open":170317,"high":176785,"low":165908,"close":176099,"volume":333657,"rsi_14":58.55,"sma_20":164600.0,"sma_60":153806.67,"sma_120":154240.83},{"date":"2025-05-30","open":176883,"high":177765,"low":172277,"close":176197,"volume":200426,"rsi_14":66.15,"sma_20":165955.0,"sma_60":154583.33,"sma_120":154639.17},{"date":"2025-06-02","open":174727,"high":177765,"low":174041,"close":176295,"volume":84011,"rsi_14":64.99,"sma_20":167300.0,"sma_60":155240.0,"sma_120":155027.5},{"date":"2025-06-04","open":176393,"high":180803,"low":171297,"close":179627,"volume":226555,"rsi_14":65.61,"sma_20":168815.0,"sma_60":155878.33,"sma_120":155468.33},{"date":"2025-06-05","open":179333,"high":181979,"low":176687,"close":179137,"volume":224972,"rsi_14":66.0,"sma_20":169975.0,"sma_60":156526.67,"sma_120":155885.0},{"date":"2025-06-09","open":177471,"high":177471,"low":170023,"close":174237,"volume":212545,"rsi_14":64.34,"sma_20":170215.0,"sma_60":157073.33,"sma_120":156227.5},{"date":"2025-06-10","open":174433,"high":181783,"low":174237,"close":181293,"volume":213772,"rsi_14":67.43,"sma_20":170975.0,"sma_60":157851.67,"sma_120":156712.5},{"date":"2025-06-11","open":182665,"high":194914,"low":180607,"close":194620,"volume":455396,"rsi_14":80.53,"sma_20":172745.0,"sma_60":158831.67,"sma_120":157309.17},{"date":"2025-06-12","open":195894,"high":198932,"low":190799,"close":193151,"volume":415018,"rsi_14":76.94,"sma_20":174350.0,"sma_60":159788.33,"sma_120":157917.5},{"date":"2025-06-13","open":193151,"high":209222,"low":193151,"close":195796,"volume":511213,"rsi_14":82.61,"sma_20":175965.0,"sma_60":160740.0,"sma_120":158510.0},{"date":"2025-06-16","open":194229,"high":198932,"low":190995,"close":197462,"volume":153361,"rsi_14":83.77,"sma_20":177705.0,"sma_60":161635.0,"sma_120":159052.5},{"date":"2025-06-17","open":198442,"high":206772,"low":197462,"close":201382,"volume":172707,"rsi_14":82.32,"sma_20":179830.0,"sma_60":162468.33,"sma_120":159620.0},{"date":"2025-06-18","open":198932,"high":203342,"low":195992,"close":199422,"volume":173343,"rsi_14":77.42,"sma_20":181740.0,"sma_60":163375.0,"sma_120":160135.0},{"date":"2025-06-19","open":199912,"high":203832,"low":193249,"close":202852,"volume":185494,"rsi_14":83.11,"sma_20":184120.0,"sma_60":164436.67,"sma_120":160651.67},{"date":"2025-06-20","open":204812,"high":207752,"low":198932,"close":203342,"volume":219251,"rsi_14":80.35,"sma_20":186275.0,"sma_60":165516.67,"sma_120":161171.67},{"date":"2025-06-23","open":197952,"high":205302,"low":197952,"close":204322,"volume":124214,"rsi_14":80.73,"sma_20":188660.0,"sma_60":166646.67,"sma_120":161663.33},{"date":"2025-06-24","open":205792,"high":210692,"low":199912,"close":205302,"volume":124230,"rsi_14":81.09,"sma_20":191120.0,"sma_60":167730.0,"sma_120":162161.67},{"date":"2025-06-25","open":204322,"high":205302,"low":195894,"close":197952,"volume":164169,"rsi_14":68.09,"sma_20":192755.0,"sma_60":168731.67,"sma_120":162495.0},{"date":"2025-06-26","open":198442,"high":198932,"low":191387,"close":196482,"volume":134042,"rsi_14":66.79,"sma_20":194050.0,"sma_60":169781.67,"sma_120":162858.33},{"date":"2025-06-27","open":198646,"high":200121,"low":195794,"close":199138,"volume":67622,"rsi_14":74.85,"sma_20":195590.0,"sma_60":170833.33,"sma_120":163211.67},{"date":"2025-06-30","open":199629,"high":205530,"low":198154,"close":202088,"volume":91692,"rsi_14":72.53,"sma_20":196880.0,"sma_60":172028.33,"sma_120":163589.17},{"date":"2025-07-01","open":203563,"high":212413,"low":203071,"close":205038,"volume":147887,"rsi_14":64.18,"sma_20":198315.0,"sma_60":173185.0,"sma_120":163985.0},{"date":"2025-07-02","open":201104,"high":205530,"low":195204,"close":198646,"volume":86437,"rsi_14":56.14,"sma_20":199420.0,"sma_60":174086.67,"sma_120":164323.33},{"date":"2025-07-03","open":199629,"high":200613,"low":195597,"close":195696,"volume":75616,"rsi_14":49.0,"sma_20":200205.0,"sma_60":174925.0,"sma_120":164690.83},{"date":"2025-07-04","open":194221,"high":195106,"low":184878,"close":185272,"volume":117458,"rsi_14":36.66,"sma_20":200485.0,"sma_60":175605.0,"sma_120":164994.17},{"date":"2025-07-07","open":180945,"high":188419,"low":179568,"close":185370,"volume":56988,"rsi_14":31.19,"sma_20":201020.0,"sma_60":176445.0,"sma_120":165321.67},{"date":"2025-07-08","open":187435,"high":188910,"low":183108,"close":186845,"volume":83942,"rsi_14":34.9,"sma_20":201270.0,"sma_60":177238.33,"sma_120":165580.83},{"date":"2025-07-09","open":187435,"high":195106,"low":183895,"close":192352,"volume":81552,"rsi_14":37.82,"sma_20":201120.0,"sma_60":178233.33,"sma_120":165850.0},{"date":"2025-07-10","open":190975,"high":196286,"low":189599,"close":190189,"volume":81461,"rsi_14":35.46,"sma_20":200935.0,"sma_60":178991.67,"sma_120":166081.67},{"date":"2025-07-11","open":189795,"high":191369,"low":184288,"close":185468,"volume":117451,"rsi_14":30.98,"sma_20":200375.0,"sma_60":179523.33,"sma_120":166257.5},{"date":"2025-07-14","open":183542,"high":186674,"low":179430,"close":180409,"volume":101892,"rsi_14":27.34,"sma_20":199515.0,"sma_60":179803.33,"sma_120":166376.67},{"date":"2025-07-15","open":179626,"high":180018,"low":170914,"close":175319,"volume":171560,"rsi_14":28.52,"sma_20":198195.0,"sma_60":180033.33,"sma_120":166410.83},{"date":"2025-07-16","open":176396,"high":177570,"low":172480,"close":172970,"volume":163664,"rsi_14":28.04,"sma_20":196855.0,"sma_60":180223.33,"sma_120":166428.33},{"date":"2025-07-17","open":174634,"high":180801,"low":173753,"close":175025,"volume":113512,"rsi_14":28.18,"sma_20":195445.0,"sma_60":180423.33,"sma_120":166452.5},{"date":"2025-07-18","open":176689,"high":178256,"low":172480,"close":174242,"volume":89426,"rsi_14":23.61,"sma_20":193970.0,"sma_60":180531.67,"sma_120":166435.0},{"date":"2025-07-21","open":174830,"high":182367,"low":174732,"close":181192,"volume":147926,"rsi_14":29.18,"sma_20":192800.0,"sma_60":180963.33,"sma_120":166402.5},{"date":"2025-07-22","open":181780,"high":185500,"low":180214,"close":182073,"volume":142729,"rsi_14":34.19,"sma_20":191625.0,"sma_60":181376.67,"sma_120":166392.5},{"date":"2025-07-23","open":183444,"high":184521,"low":177277,"close":179332,"volume":58590,"rsi_14":34.33,"sma_20":190685.0,"sma_60":181721.67,"sma_120":166277.5},{"date":"2025-07-24","open":180801,"high":189904,"low":177473,"close":181290,"volume":198103,"rsi_14":46.17,"sma_20":189920.0,"sma_60":182188.33,"sma_120":166368.33},{"date":"2025-07-25","open":184129,"high":193331,"low":180213,"close":193331,"volume":183402,"rsi_14":58.33,"sma_20":189670.0,"sma_60":182845.0,"sma_120":166564.17},{"date":"2025-07-28","open":198714,"high":199204,"low":186674,"close":188436,"volume":115205,"rsi_14":52.17,"sma_20":189020.0,"sma_60":183500.0,"sma_120":166751.67},{"date":"2025-07-29","open":188436,"high":189219,"low":185304,"close":187947,"volume":102033,"rsi_14":46.56,"sma_20":188195.0,"sma_60":184155.0,"sma_120":166939.17},{"date":"2025-07-30","open":188436,"high":193135,"low":187261,"close":190394,"volume":72924,"rsi_14":51.04,"sma_20":187820.0,"sma_60":184846.67,"sma_120":167110.0},{"date":"2025-07-31","open":194505,"high":203120,"low":187947,"close":200183,"volume":193554,"rsi_14":63.73,"sma_20":188095.0,"sma_60":185705.0,"sma_120":167403.33},{"date":"2025-08-01","open":197736,"high":200183,"low":186185,"close":188926,"volume":121462,"rsi_14":56.68,"sma_20":188325.0,"sma_60":186261.67,"sma_120":167636.67},{"date":"2025-08-04","open":185891,"high":193526,"low":183346,"close":192352,"volume":65550,"rsi_14":63.72,"sma_20":188725.0,"sma_60":186653.33,"sma_120":167870.0},{"date":"2025-08-05","open":192743,"high":197736,"low":190394,"close":197246,"volume":81420,"rsi_14":68.79,"sma_20":189300.0,"sma_60":187181.67,"sma_120":168240.0},{"date":"2025-08-06","open":195386,"high":204588,"low":194407,"close":201651,"volume":88214,"rsi_14":69.88,"sma_20":189820.0,"sma_60":187895.0,"sma_120":168640.0},{"date":"2025-08-07","open":203120,"high":205077,"low":199693,"close":204098,"volume":91574,"rsi_14":71.75,"sma_20":190575.0,"sma_60":188620.0,"sma_120":169022.5},{"date":"2025-08-08","open":202630,"high":207524,"low":198225,"close":200672,"volume":127547,"rsi_14":64.96,"sma_20":191395.0,"sma_60":189245.0,"sma_120":169425.83},{"date":"2025-08-11","open":202630,"high":202630,"low":192352,"close":193918,"volume":107790,"rsi_14":58.34,"sma_20":192085.0,"sma_60":189768.33,"sma_120":169757.5},{"date":"2025-08-12","open":192058,"high":197736,"low":188926,"close":189513,"volume":79801,"rsi_14":57.01,"sma_20":192810.0,"sma_60":190278.33,"sma_120":170046.67},{"date":"2025-08-13","open":191471,"high":195778,"low":187849,"close":190688,"volume":88730,"rsi_14":56.54,"sma_20":193715.0,"sma_60":190770.0,"sma_120":170374.17},{"date":"2025-08-14","open":190786,"high":195191,"low":190688,"close":192645,"volume":88846,"rsi_14":49.45,"sma_20":194615.0,"sma_60":191393.33,"sma_120":170660.0},{"date":"2025-08-18","open":190981,"high":192547,"low":188045,"close":189807,"volume":100843,"rsi_14":51.15,"sma_20":195410.0,"sma_60":191885.0,"sma_120":171062.5},{"date":"2025-08-19","open":188338,"high":189415,"low":180116,"close":182954,"volume":166183,"rsi_14":46.22,"sma_20":195500.0,"sma_60":192320.0,"sma_120":171427.5},{"date":"2025-08-20","open":179430,"high":184031,"low":177473,"close":182954,"volume":56674,"rsi_14":44.15,"sma_20":195545.0,"sma_60":192763.33,"sma_120":171850.83},{"date":"2025-08-21","open":184521,"high":186283,"low":183542,"close":184129,"volume":62378,"rsi_14":35.41,"sma_20":195790.0,"sma_60":193076.67,"sma_120":172300.0},{"date":"2025-08-22","open":185108,"high":187555,"low":182759,"close":184716,"volume":69415,"rsi_14":45.25,"sma_20":195965.0,"sma_60":193311.67,"sma_120":172767.5},{"date":"2025-08-25","open":187947,"high":194016,"low":186478,"close":193428,"volume":127736,"rsi_14":51.08,"sma_20":195970.0,"sma_60":193743.33,"sma_120":173333.33},{"date":"2025-08-26","open":196267,"high":196757,"low":185695,"close":195190,"volume":157333,"rsi_14":47.79,"sma_20":196315.0,"sma_60":194071.67,"sma_120":173939.17},{"date":"2025-08-27","open":194505,"high":205567,"low":193135,"close":204588,"volume":272517,"rsi_14":52.85,"sma_20":197165.0,"sma_60":194558.33,"sma_120":174570.83},{"date":"2025-08-28","open":202141,"high":210461,"low":196267,"close":207524,"volume":161005,"rsi_14":53.3,"sma_20":198040.0,"sma_60":195093.33,"sma_120":175166.67},{"date":"2025-08-29","open":207035,"high":212908,"low":204588,"close":208503,"volume":118401,"rsi_14":57.91,"sma_20":198465.0,"sma_60":195588.33,"sma_120":175733.33},{"date":"2025-09-01","open":208503,"high":209482,"low":198714,"close":199693,"volume":97222,"rsi_14":55.6,"sma_20":199015.0,"sma_60":195941.67,"sma_120":176234.17},{"date":"2025-09-02","open":200672,"high":204098,"low":197246,"close":202141,"volume":48288,"rsi_14":62.72,"sma_20":199515.0,"sma_60":196420.0,"sma_120":176746.67},{"date":"2025-09-03","open":199693,"high":204588,"low":197246,"close":198225,"volume":65051,"rsi_14":57.2,"sma_20":199565.0,"sma_60":196711.67,"sma_120":177281.67},{"date":"2025-09-04","open":196267,"high":203120,"low":195778,"close":200183,"volume":95530,"rsi_14":57.2,"sma_20":199490.0,"sma_60":196810.0,"sma_120":177820.83},{"date":"2025-09-05","open":199204,"high":215356,"low":197736,"close":215356,"volume":221488,"rsi_14":69.74,"sma_20":200065.0,"sma_60":197191.67,"sma_120":178490.0},{"date":"2025-09-08","open":217803,"high":219271,"low":211929,"close":215356,"volume":82164,"rsi_14":78.0,"sma_20":200815.0,"sma_60":197528.33,"sma_120":179134.17},{"date":"2025-09-09","open":216335,"high":218292,"low":208993,"close":210461,"volume":109216,"rsi_14":71.92,"sma_20":201660.0,"sma_60":197753.33,"sma_120":179694.17},{"date":"2025-09-10","open":209482,"high":216335,"low":209482,"close":212908,"volume":52093,"rsi_14":72.48,"sma_20":202855.0,"sma_60":197953.33,"sma_120":180210.83},{"date":"2025-09-11","open":214377,"high":214866,"low":210461,"close":214866,"volume":45635,"rsi_14":73.05,"sma_20":204090.0,"sma_60":198220.0,"sma_120":180797.5},{"date":"2025-09-12","open":214866,"high":222697,"low":207035,"close":210461,"volume":78982,"rsi_14":63.94,"sma_20":205000.0,"sma_60":198353.33,"sma_120":181395.0},{"date":"2025-09-15","open":206546,"high":209482,"low":203609,"close":205077,"volume":75553,"rsi_14":57.64,"sma_20":205780.0,"sma_60":198386.67,"sma_120":181951.67},{"date":"2025-09-16","open":205567,"high":210461,"low":205077,"close":206056,"volume":52899,"rsi_14":51.3,"sma_20":206960.0,"sma_60":198420.0,"sma_120":182533.33},{"date":"2025-09-17","open":210461,"high":210461,"low":204098,"close":206546,"volume":71759,"rsi_14":49.09,"sma_20":208165.0,"sma_60":198445.0,"sma_120":183087.5},{"date":"2025-09-18","open":207534,"high":209501,"low":203845,"close":205567,"volume":77372,"rsi_14":46.43,"sma_20":209210.0,"sma_60":198561.67,"sma_120":183646.67},{"date":"2025-09-19","open":207500,"high":210000,"low":207500,"close":210000,"volume":40362,"rsi_14":56.25,"sma_20":210275.0,"sma_60":198720.0,"sma_120":184250.83},{"date":"2025-09-22","open":204588,"high":206056,"low":198225,"close":199204,"volume":91169,"rsi_14":47.12,"sma_20":210570.0,"sma_60":198736.67,"sma_120":184785.0},{"date":"2025-09-23","open":198715,"high":202630,"low":197736,"close":201651,"volume":50942,"rsi_14":53.47,"sma_20":210900.0,"sma_60":198745.0,"sma_120":185386.67},{"date":"2025-09-24","open":202630,"high":208014,"low":200183,"close":206056,"volume":99918,"rsi_14":55.66,"sma_20":210975.0,"sma_60":198778.33,"sma_120":185981.67},{"date":"2025-09-25","open":207525,"high":213887,"low":205567,"close":210461,"volume":103178,"rsi_14":44.05,"sma_20":211125.0,"sma_60":198995.0,"sma_120":186540.83},{"date":"2025-09-26","open":210461,"high":210951,"low":198225,"close":199204,"volume":68027,"rsi_14":34.58,"sma_20":210650.0,"sma_60":199070.0,"sma_120":186997.5},{"date":"2025-09-29","open":201856,"high":203329,"low":197436,"close":201365,"volume":42050,"rsi_14":40.0,"sma_20":210700.0,"sma_60":199346.67,"sma_120":187475.83},{"date":"2025-09-30","open":199892,"high":207259,"low":198909,"close":206276,"volume":90101,"rsi_14":42.86,"sma_20":210875.0,"sma_60":199705.0,"sma_120":188075.0},{"date":"2025-10-01","open":206276,"high":221010,"low":205785,"close":217081,"volume":198529,"rsi_14":51.22,"sma_20":211800.0,"sma_60":200221.67,"sma_120":188730.0},{"date":"2025-10-02","open":216590,"high":222484,"low":209714,"close":221010,"volume":112788,"rsi_14":58.2,"sma_20":212825.0,"sma_60":200711.67,"sma_120":189472.5},{"date":"2025-10-10","open":217572,"high":225430,"low":212170,"close":220519,"volume":74921,"rsi_14":63.39,"sma_20":213050.0,"sma_60":201230.0,"sma_120":190110.83},{"date":"2025-10-13","open":219046,"high":235744,"low":216099,"close":235253,"volume":185551,"rsi_14":70.71,"sma_20":214025.0,"sma_60":202078.33,"sma_120":190800.83},{"date":"2025-10-14","open":232306,"high":243111,"low":223957,"close":228377,"volume":169178,"rsi_14":64.05,"sma_20":214900.0,"sma_60":202881.67,"sma_120":191342.5},{"date":"2025-10-15","open":228868,"high":234271,"low":227886,"close":229851,"volume":55429,"rsi_14":66.45,"sma_20":215725.0,"sma_60":203796.67,"sma_120":191915.0},{"date":"2025-10-16","open":230833,"high":233780,"low":222975,"close":227886,"volume":76684,"rsi_14":64.29,"sma_20":216350.0,"sma_60":204718.33,"sma_120":192470.83},{"date":"2025-10-17","open":228868,"high":228868,"low":222484,"close":223957,"volume":92284,"rsi_14":66.44,"sma_20":217000.0,"sma_60":205538.33,"sma_120":192980.83},{"date":"2025-10-20","open":223957,"high":225922,"low":219046,"close":223957,"volume":70326,"rsi_14":65.28,"sma_20":217925.0,"sma_60":206371.67,"sma_120":193451.67},{"date":"2025-10-21","open":222975,"high":242129,"low":222975,"close":237709,"volume":165341,"rsi_14":69.33,"sma_20":219500.0,"sma_60":207320.0,"sma_120":194141.67},{"date":"2025-10-22","open":243602,"high":244094,"low":234271,"close":242620,"volume":77970,"rsi_14":69.51,"sma_20":221300.0,"sma_60":208336.67,"sma_120":194856.67},{"date":"2025-10-23","open":237218,"high":241638,"low":227886,"close":231815,"volume":123034,"rsi_14":69.94,"sma_20":222650.0,"sma_60":209216.67,"sma_120":195469.17},{"date":"2025-10-24","open":234271,"high":240656,"low":232306,"close":236727,"volume":64712,"rsi_14":71.18,"sma_20":224200.0,"sma_60":210146.67,"sma_120":196167.5},{"date":"2025-10-27","open":241638,"high":247532,"low":239182,"close":246058,"volume":77135,"rsi_14":72.63,"sma_20":226550.0,"sma_60":211030.0,"sma_120":196937.5},{"date":"2025-10-28","open":246058,"high":250478,"low":244585,"close":248514,"volume":98552,"rsi_14":69.75,"sma_20":228900.0,"sma_60":212038.33,"sma_120":197769.17},{"date":"2025-10-29","open":252443,"high":252443,"low":234762,"close":241638,"volume":113614,"rsi_14":62.5,"sma_20":230675.0,"sma_60":212938.33,"sma_120":198546.67},{"date":"2025-10-30","open":242129,"high":250969,"low":238691,"close":240165,"volume":104025,"rsi_14":61.76,"sma_20":232150.0,"sma_60":213771.67,"sma_120":199309.17},{"date":"2025-10-31","open":238200,"high":239182,"low":230833,"close":236235,"volume":143548,"rsi_14":50.68,"sma_20":234000.0,"sma_60":214371.67,"sma_120":200038.33},{"date":"2025-11-03","open":237218,"high":245567,"low":235253,"close":237218,"volume":100396,"rsi_14":56.62,"sma_20":235825.0,"sma_60":215180.0,"sma_120":200720.83},{"date":"2025-11-04","open":238691,"high":243602,"low":233289,"close":240656,"volume":95914,"rsi_14":57.86,"sma_20":237575.0,"sma_60":215988.33,"sma_120":201320.83},{"date":"2025-11-05","open":238691,"high":238691,"low":221501,"close":229851,"volume":112509,"rsi_14":51.27,"sma_20":238225.0,"sma_60":216530.0,"sma_120":201855.83},{"date":"2025-11-06","open":237709,"high":241638,"low":219046,"close":224448,"volume":143235,"rsi_14":50.31,"sma_20":238400.0,"sma_60":216905.0,"sma_120":202400.0},{"date":"2025-11-07","open":217081,"high":223466,"low":210696,"close":216099,"volume":121674,"rsi_14":45.51,"sma_20":238175.0,"sma_60":217096.67,"sma_120":202858.33},{"date":"2025-11-10","open":219537,"high":225430,"low":217572,"close":223957,"volume":61208,"rsi_14":41.57,"sma_20":237600.0,"sma_60":217480.0,"sma_120":203362.5},{"date":"2025-11-11","open":223957,"high":228868,"low":218555,"close":219046,"volume":64201,"rsi_14":35.54,"sma_20":237125.0,"sma_60":217895.0,"sma_120":203831.67},{"date":"2025-11-12","open":218555,"high":221010,"low":211679,"close":213643,"volume":83664,"rsi_14":38.06,"sma_20":236300.0,"sma_60":218293.33,"sma_120":204285.83},{"date":"2025-11-13","open":212170,"high":218555,"low":209223,"close":213643,"volume":129265,"rsi_14":33.79,"sma_20":235575.0,"sma_60":218671.67,"sma_120":204720.83},{"date":"2025-11-14","open":211679,"high":220028,"low":205294,"close":210205,"volume":433128,"rsi_14":22.56,"sma_20":234875.0,"sma_60":218958.33,"sma_120":205175.83},{"date":"2025-11-17","open":211679,"high":212170,"low":204803,"close":205785,"volume":139860,"rsi_14":18.25,"sma_20":233950.0,"sma_60":219218.33,"sma_120":205551.67},{"date":"2025-11-18","open":204312,"high":205785,"low":196454,"close":196454,"volume":152597,"rsi_14":17.61,"sma_20":231850.0,"sma_60":219436.67,"sma_120":205878.33},{"date":"2025-11-19","open":199400,"high":200874,"low":188203,"close":198909,"volume":186920,"rsi_14":20.83,"sma_20":229625.0,"sma_60":219696.67,"sma_120":206230.0},{"date":"2025-11-20","open":202838,"high":209223,"low":201856,"close":207259,"volume":105944,"rsi_14":30.72,"sma_20":228375.0,"sma_60":220078.33,"sma_120":206577.5},{"date":"2025-11-21","open":206276,"high":206276,"low":196945,"close":200383,"volume":79678,"rsi_14":27.27,"sma_20":226525.0,"sma_60":220333.33,"sma_120":206822.5},{"date":"2025-11-24","open":203821,"high":204312,"low":192721,"close":203821,"volume":1683057,"rsi_14":27.27,"sma_20":224375.0,"sma_60":220498.33,"sma_120":207120.83},{"date":"2025-11-25","open":205785,"high":209223,"low":183684,"close":184470,"volume":236662,"rsi_14":24.67,"sma_20":221115.0,"sma_60":220305.0,"sma_120":207188.33},{"date":"2025-11-26","open":189971,"high":196257,"low":189578,"close":196257,"volume":279247,"rsi_14":35.31,"sma_20":218805.0,"sma_60":220151.67,"sma_120":207355.0},{"date":"2025-11-27","open":196454,"high":196454,"low":190265,"close":191149,"volume":107682,"rsi_14":36.55,"sma_20":216310.0,"sma_60":219861.67,"sma_120":207477.5},{"date":"2025-11-28","open":191640,"high":191837,"low":181228,"close":182800,"volume":165496,"rsi_14":27.92,"sma_20":213590.0,"sma_60":219413.33,"sma_120":207500.83},{"date":"2025-12-01","open":183782,"high":183782,"low":176415,"close":178282,"volume":108357,"rsi_14":28.04,"sma_20":210590.0,"sma_60":219038.33,"sma_120":207490.0},{"date":"2025-12-02","open":178478,"high":179460,"low":176710,"close":178478,"volume":103359,"rsi_14":29.93,"sma_20":207425.0,"sma_60":218625.0,"sma_120":207522.5},{"date":"2025-12-03","open":180148,"high":185059,"low":178282,"close":184470,"volume":109149,"rsi_14":34.42,"sma_20":205115.0,"sma_60":218380.0,"sma_120":207545.83},{"date":"2025-12-04","open":185550,"high":186533,"low":182898,"close":185256,"volume":100170,"rsi_14":36.29,"sma_20":203120.0,"sma_60":218115.0,"sma_120":207462.5},{"date":"2025-12-05","open":185256,"high":191444,"low":183389,"close":191444,"volume":86597,"rsi_14":42.27,"sma_20":201865.0,"sma_60":217696.67,"sma_120":207444.17},{"date":"2025-12-08","open":191542,"high":194980,"low":190167,"close":193703,"volume":97243,"rsi_14":48.39,"sma_20":200325.0,"sma_60":217316.67,"sma_120":207422.5},{"date":"2025-12-09","open":193801,"high":198418,"low":193114,"close":198418,"volume":123286,"rsi_14":49.72,"sma_20":199275.0,"sma_60":217100.0,"sma_120":207426.67},{"date":"2025-12-10","open":199400,"high":199400,"low":194293,"close":194293,"volume":52333,"rsi_14":42.25,"sma_20":198290.0,"sma_60":216771.67,"sma_120":207362.5},{"date":"2025-12-11","open":196257,"high":198909,"low":192623,"close":197436,"volume":268137,"rsi_14":48.16,"sma_20":197465.0,"sma_60":216463.33,"sma_120":207341.67},{"date":"2025-12-12","open":199892,"high":200383,"low":196945,"close":199400,"volume":67742,"rsi_14":47.18,"sma_20":196915.0,"sma_60":216263.33,"sma_120":207308.33},{"date":"2025-12-15","open":197436,"high":197927,"low":192819,"close":194489,"volume":39689,"rsi_14":57.82,"sma_20":196340.0,"sma_60":216071.67,"sma_120":207229.17},{"date":"2025-12-16","open":193998,"high":194587,"low":183979,"close":185256,"volume":152386,"rsi_14":41.05,"sma_20":195770.0,"sma_60":215706.67,"sma_120":207063.33},{"date":"2025-12-17","open":187024,"high":188890,"low":183979,"close":184765,"volume":99390,"rsi_14":44.39,"sma_20":195050.0,"sma_60":215325.0,"sma_120":206885.0},{"date":"2025-12-18","open":182211,"high":186042,"low":180050,"close":182997,"volume":93570,"rsi_14":50.2,"sma_20":193815.0,"sma_60":214946.67,"sma_120":206754.17},{"date":"2025-12-19","open":184372,"high":191149,"low":183193,"close":191149,"volume":233652,"rsi_14":61.93,"sma_20":193345.0,"sma_60":214690.0,"sma_120":206705.0},{"date":"2025-12-22","open":194489,"high":197927,"low":191837,"close":192917,"volume":66989,"rsi_14":63.01,"sma_20":192790.0,"sma_60":214571.67,"sma_120":206654.17},{"date":"2025-12-23","open":193409,"high":195177,"low":189283,"close":192328,"volume":63941,"rsi_14":57.84,"sma_20":193190.0,"sma_60":214401.67,"sma_120":206573.33},{"date":"2025-12-24","open":192525,"high":194980,"low":190364,"close":193310,"volume":52417,"rsi_14":58.01,"sma_20":193040.0,"sma_60":214173.33,"sma_120":206475.83},{"date":"2025-12-26","open":193507,"high":194194,"low":188006,"close":188497,"volume":38739,"rsi_14":46.99,"sma_20":192905.0,"sma_60":213788.33,"sma_120":206391.67},{"date":"2025-12-29","open":186631,"high":193212,"low":185747,"close":192525,"volume":37698,"rsi_14":48.84,"sma_20":193400.0,"sma_60":213663.33,"sma_120":206366.67},{"date":"2025-12-30","open":191640,"high":192623,"low":187417,"close":190069,"volume":48281,"rsi_14":41.38,"sma_20":194000.0,"sma_60":213471.67,"sma_120":206409.17},{"date":"2026-01-02","open":190167,"high":193310,"low":188399,"close":190069,"volume":74804,"rsi_14":45.23,"sma_20":194590.0,"sma_60":213196.67,"sma_120":206450.83},{"date":"2026-01-05","open":191739,"high":191739,"low":181425,"close":182014,"volume":153493,"rsi_14":34.33,"sma_20":194465.0,"sma_60":212601.67,"sma_120":206411.67},{"date":"2026-01-06","open":183684,"high":191149,"low":182604,"close":191149,"volume":116079,"rsi_14":42.68,"sma_20":194765.0,"sma_60":212095.0,"sma_120":206403.33},{"date":"2026-01-07","open":188497,"high":193801,"low":187122,"close":187613,"volume":103123,"rsi_14":43.75,"sma_20":194570.0,"sma_60":211536.67,"sma_120":206383.33},{"date":"2026-01-08","open":182014,"high":185649,"low":177299,"close":180836,"volume":2657651,"rsi_14":45.79,"sma_20":193915.0,"sma_60":210613.33,"sma_120":206345.83},{"date":"2026-01-09","open":182211,"high":189087,"low":179755,"close":188792,"volume":407501,"rsi_14":53.36,"sma_20":193425.0,"sma_60":209941.67,"sma_120":206411.67},{"date":"2026-01-12","open":190069,"high":192623,"low":185550,"close":188694,"volume":219989,"rsi_14":54.88,"sma_20":193140.0,"sma_60":209243.33,"sma_120":206520.0},{"date":"2026-01-13","open":190560,"high":198418,"low":190069,"close":196061,"volume":254843,"rsi_14":54.27,"sma_20":193070.0,"sma_60":208703.33,"sma_120":206710.83},{"date":"2026-01-14","open":197927,"high":197927,"low":187024,"close":188006,"volume":167378,"rsi_14":46.15,"sma_20":192490.0,"sma_60":208093.33,"sma_120":206815.83},{"date":"2026-01-15","open":189185,"high":192426,"low":188104,"close":191935,"volume":137846,"rsi_14":49.71,"sma_20":192360.0,"sma_60":207550.0,"sma_120":206960.83},{"date":"2026-01-16","open":191444,"high":191444,"low":184273,"close":186238,"volume":176481,"rsi_14":32.12,"sma_20":210995.0,"sma_60":219173.33,"sma_120":207557.5},{"date":"2026-01-19","open":185845,"high":189185,"low":184470,"close":184666,"volume":121459,"rsi_14":47.21,"sma_20":192405.0,"sma_60":205693.33,"sma_120":207015.0},{"date":"2026-01-20","open":184273,"high":187613,"low":181720,"close":187613,"volume":128904,"rsi_14":46.37,"sma_20":192640.0,"sma_60":204943.33,"sma_120":207080.0},{"date":"2026-01-21","open":183782,"high":184568,"low":180836,"close":182604,"volume":147500,"rsi_14":44.68,"sma_20":192205.0,"sma_60":204025.0,"sma_120":207085.83},{"date":"2026-01-22","open":182309,"high":184765,"low":182112,"close":182702,"volume":112342,"rsi_14":44.76,"sma_20":191685.0,"sma_60":202950.0,"sma_120":206990.0},{"date":"2026-01-23","open":183782,"high":188006,"low":182112,"close":183291,"volume":121634,"rsi_14":51.02,"sma_20":191225.0,"sma_60":201843.33,"sma_120":206940.83},{"date":"2026-01-26","open":184175,"high":184666,"low":181032,"close":181327,"volume":73874,"rsi_14":41.17,"sma_20":190615.0,"sma_60":200820.0,"sma_120":206879.17},{"date":"2026-01-27","open":183586,"high":184273,"low":179951,"close":183488,"volume":115934,"rsi_14":46.2,"sma_20":190360.0,"sma_60":199858.33,"sma_120":206815.0},{"date":"2026-01-28","open":185256,"high":188497,"low":181425,"close":182112,"volume":178969,"rsi_14":51.31,"sma_20":189830.0,"sma_60":198940.0,"sma_120":206655.83},{"date":"2026-01-29","open":183586,"high":183684,"low":177496,"close":181621,"volume":270555,"rsi_14":41.33,"sma_20":189400.0,"sma_60":197996.67,"sma_120":206588.33},{"date":"2026-01-30","open":179951,"high":182211,"low":178282,"close":180148,"volume":144963,"rsi_14":40.0,"sma_20":188895.0,"sma_60":196970.0,"sma_120":206479.17},{"date":"2026-02-02","open":178282,"high":181621,"low":169441,"close":171111,"volume":152397,"rsi_14":21.9,"sma_20":188340.0,"sma_60":195973.33,"sma_120":206251.67},{"date":"2026-02-03","open":174844,"high":182112,"low":173960,"close":182112,"volume":142246,"rsi_14":43.78,"sma_20":187880.0,"sma_60":195255.0,"sma_120":206080.0},{"date":"2026-02-04","open":180246,"high":180639,"low":173469,"close":174353,"volume":207000,"rsi_14":30.0,"sma_20":207620.0,"sma_60":218690.0,"sma_120":207555.0},{"date":"2026-02-05","open":174353,"high":175237,"low":160797,"close":163646,"volume":294676,"rsi_14":27.05,"sma_20":204250.0,"sma_60":218091.67,"sma_120":207401.67},{"date":"2026-02-06","open":157359,"high":163155,"low":155395,"close":161190,"volume":171821,"rsi_14":27.3,"sma_20":201030.0,"sma_60":217418.33,"sma_120":207114.17},{"date":"2026-02-09","open":165316,"high":166986,"low":162369,"close":165512,"volume":158596,"rsi_14":31.33,"sma_20":198455.0,"sma_60":216560.0,"sma_120":206875.83},{"date":"2026-02-10","open":165807,"high":169147,"low":163941,"close":167084,"volume":165355,"rsi_14":35.33,"sma_20":195560.0,"sma_60":215728.33,"sma_120":206628.33},{"date":"2026-02-11","open":166887,"high":168361,"low":162860,"close":163940,"volume":140012,"rsi_14":32.65,"sma_20":192755.0,"sma_60":214926.67,"sma_120":206340.0},{"date":"2026-02-12","open":164235,"high":165021,"low":161190,"close":163449,"volume":239795,"rsi_14":26.43,"sma_20":190200.0,"sma_60":214075.0,"sma_120":206014.17},{"date":"2026-02-13","open":161681,"high":173567,"low":160699,"close":168262,"volume":317982,"rsi_14":32.32,"sma_20":187890.0,"sma_60":213271.67,"sma_120":205745.83},{"date":"2026-02-19","open":172093,"high":176317,"low":169736,"close":170227,"volume":200395,"rsi_14":31.21,"sma_20":185855.0,"sma_60":212576.67,"sma_120":205465.0},{"date":"2026-02-20","open":171406,"high":174254,"low":170424,"close":174156,"volume":134233,"rsi_14":43.03,"sma_20":184245.0,"sma_60":212040.0,"sma_120":205213.33},{"date":"2026-02-23","open":179657,"high":182702,"low":177496,"close":181130,"volume":167254,"rsi_14":39.06,"sma_20":183465.0,"sma_60":211605.0,"sma_120":205012.5},{"date":"2026-02-24","open":181130,"high":181228,"low":175040,"close":179362,"volume":125665,"rsi_14":41.04,"sma_20":182470.0,"sma_60":211131.67,"sma_120":204788.33},{"date":"2026-02-25","open":181818,"high":184470,"low":179559,"close":183488,"volume":153926,"rsi_14":59.52,"sma_20":177025.0,"sma_60":187146.67,"sma_120":203725.83},{"date":"2026-02-26","open":186117,"high":186514,"low":181156,"close":182248,"volume":186317,"rsi_14":45.26,"sma_20":180245.0,"sma_60":210323.33,"sma_120":204521.67},{"date":"2026-02-27","open":182446,"high":183934,"low":181057,"close":182843,"volume":371588,"rsi_14":56.69,"sma_20":176855.0,"sma_60":186706.67,"sma_120":203284.17},{"date":"2026-03-03","open":182843,"high":187307,"low":178378,"close":180561,"volume":217320,"rsi_14":68.25,"sma_20":176685.0,"sma_60":186638.33,"sma_120":203025.83},{"date":"2026-03-04","open":176791,"high":176989,"low":156751,"close":157842,"volume":293884,"rsi_14":46.01,"sma_20":175395.0,"sma_60":186265.0,"sma_120":202651.67},{"date":"2026-03-05","open":170045,"high":176791,"low":165680,"close":171731,"volume":206711,"rsi_14":53.19,"sma_20":174880.0,"sma_60":186121.67,"sma_120":202373.33},{"date":"2026-03-06","open":168656,"high":170144,"low":163894,"close":167664,"volume":101425,"rsi_14":49.26,"sma_20":174620.0,"sma_60":185808.33,"sma_120":202094.17},{"date":"2026-03-09","open":158338,"high":168656,"low":157644,"close":167763,"volume":115949,"rsi_14":51.54,"sma_20":173805.0,"sma_60":185483.33,"sma_120":201799.17},{"date":"2026-03-10","open":171037,"high":171037,"low":163199,"close":165084,"volume":112861,"rsi_14":50.0,"sma_20":173250.0,"sma_60":185008.33,"sma_120":201352.5},{"date":"2026-03-11","open":167664,"high":180958,"low":166771,"close":176394,"volume":166817,"rsi_14":54.05,"sma_20":173810.0,"sma_60":184685.0,"sma_120":201000.83},{"date":"2026-03-12","open":174906,"high":178974,"low":172922,"close":176692,"volume":132802,"rsi_14":53.05,"sma_20":174510.0,"sma_60":184286.67,"sma_120":200693.33},{"date":"2026-03-13","open":171632,"high":174112,"low":170045,"close":171731,"volume":84831,"rsi_14":47.36,"sma_20":174740.0,"sma_60":183875.0,"sma_120":200323.33},{"date":"2026-03-16","open":171037,"high":172624,"low":164985,"close":168854,"volume":119446,"rsi_14":40.58,"sma_20":174745.0,"sma_60":202635.0,"sma_120":202356.67},{"date":"2026-03-17","open":169053,"high":179668,"low":168854,"close":175501,"volume":78758,"rsi_14":46.45,"sma_20":175245.0,"sma_60":201708.33,"sma_120":202295.0},{"date":"2026-03-18","open":176593,"high":182446,"low":175104,"close":181950,"volume":115535,"rsi_14":47.94,"sma_20":176095.0,"sma_60":200865.0,"sma_120":202330.83},{"date":"2026-03-19","open":176394,"high":179569,"low":175402,"close":176791,"volume":88210,"rsi_14":46.75,"sma_20":176440.0,"sma_60":199968.33,"sma_120":202343.33},{"date":"2026-03-20","open":178676,"high":184331,"low":177188,"close":181255,"volume":121413,"rsi_14":49.1,"sma_20":176910.0,"sma_60":199213.33,"sma_120":202375.83},{"date":"2026-03-23","open":174608,"high":174708,"low":167763,"close":168457,"volume":79383,"rsi_14":43.85,"sma_20":176535.0,"sma_60":198243.33,"sma_120":202307.5},{"date":"2026-03-24","open":176394,"high":179172,"low":172227,"close":178378,"volume":124816,"rsi_14":61.99,"sma_20":176305.0,"sma_60":197206.67,"sma_120":202263.33},{"date":"2026-03-25","open":182148,"high":182347,"low":176692,"close":179966,"volume":58641,"rsi_14":55.62,"sma_20":176245.0,"sma_60":196113.33,"sma_120":202225.0},{"date":"2026-03-26","open":181057,"high":181652,"low":175402,"close":177486,"volume":65753,"rsi_14":56.85,"sma_20":175850.0,"sma_60":195161.67,"sma_120":202189.17},{"date":"2026-03-27","open":172723,"high":185819,"low":170938,"close":182446,"volume":167431,"rsi_14":59.59,"sma_20":175860.0,"sma_60":194210.0,"sma_120":202178.33},{"date":"2026-03-30","open":172723,"high":177485,"low":172426,"close":176890,"volume":87099,"rsi_14":57.43,"sma_20":175560.0,"sma_60":193006.67,"sma_120":202018.33},{"date":"2026-03-31","open":176593,"high":180263,"low":173120,"close":178180,"volume":126296,"rsi_14":51.29,"sma_20":175440.0,"sma_60":191783.33,"sma_120":201910.83},{"date":"2026-04-01","open":182454,"high":188886,"low":176221,"close":185621,"volume":215968,"rsi_14":56.11,"sma_20":176865.0,"sma_60":190810.0,"sma_120":201874.17},{"date":"2026-04-02","open":186414,"high":186514,"low":168656,"close":168854,"volume":157123,"rsi_14":48.39,"sma_20":176720.0,"sma_60":189571.67,"sma_120":201671.67},{"date":"2026-04-03","open":173020,"high":180695,"low":172921,"close":177804,"volume":59795,"rsi_14":54.3,"sma_20":177190.0,"sma_60":188536.67,"sma_120":201454.17},{"date":"2026-04-06","open":176196,"high":176196,"low":171831,"close":172525,"volume":62232,"rsi_14":48.39,"sma_20":177430.0,"sma_60":187410.0,"sma_120":201295.0},{"date":"2026-04-07","open":174212,"high":177188,"low":169152,"close":170640,"volume":58631,"rsi_14":43.57,"sma_20":177710.0,"sma_60":186193.33,"sma_120":201090.83},{"date":"2026-04-08","open":179073,"high":180462,"low":173220,"close":175402,"volume":95844,"rsi_14":49.21,"sma_20":177660.0,"sma_60":185240.0,"sma_120":200885.0},{"date":"2026-04-09","open":176989,"high":184629,"low":176394,"close":183835,"volume":156396,"rsi_14":51.41,"sma_20":178020.0,"sma_60":184520.0,"sma_120":200712.5},{"date":"2026-04-10","open":183934,"high":186811,"low":183835,"close":184926,"volume":78205,"rsi_14":60.32,"sma_20":178685.0,"sma_60":183960.0,"sma_120":200528.33},{"date":"2026-04-13","open":178775,"high":185720,"low":178676,"close":183140,"volume":87385,"rsi_14":53.32,"sma_20":179405.0,"sma_60":183236.67,"sma_120":200358.33},{"date":"2026-04-14","open":186414,"high":188101,"low":182744,"close":184133,"volume":206962,"rsi_14":52.93,"sma_20":179840.0,"sma_60":182613.33,"sma_120":200254.17},{"date":"2026-04-15","open":185521,"high":186712,"low":182049,"close":182942,"volume":147650,"rsi_14":53.91,"sma_20":179890.0,"sma_60":182061.67,"sma_120":200177.5},{"date":"2026-04-16","open":183140,"high":183934,"low":179073,"close":180363,"volume":217952,"rsi_14":48.45,"sma_20":180070.0,"sma_60":181466.67,"sma_120":200069.17},{"date":"2026-04-17","open":180263,"high":190184,"low":178279,"close":187506,"volume":243788,"rsi_14":57.7,"sma_20":180385.0,"sma_60":181050.0,"sma_120":200004.17},{"date":"2026-04-20","open":189688,"high":196335,"low":188498,"close":194153,"volume":213314,"rsi_14":60.75,"sma_20":181680.0,"sma_60":180820.0,"sma_120":200019.17},{"date":"2026-04-21","open":196931,"high":232150,"low":194351,"close":228181,"volume":718701,"rsi_14":70.95,"sma_20":184190.0,"sma_60":181320.0,"sma_120":200378.33},{"date":"2026-04-22","open":223221,"high":239094,"low":208340,"close":230662,"volume":661490,"rsi_14":86.1,"sma_20":186745.0,"sma_60":181820.0,"sma_120":200758.33},{"date":"2026-04-23","open":238598,"high":238598,"low":216276,"close":226197,"volume":1836058,"rsi_14":80.02,"sma_20":189200.0,"sma_60":182103.33,"sma_120":201090.83},{"date":"2026-04-24","open":231158,"high":252984,"low":228181,"close":251496,"volume":627159,"rsi_14":88.42,"sma_20":192680.0,"sma_60":182928.33,"sma_120":201630.83},{"date":"2026-04-27","open":264393,"high":284731,"low":264393,"close":278282,"volume":623593,"rsi_14":92.15,"sma_20":197790.0,"sma_60":184145.0,"sma_120":202321.67},{"date":"2026-04-28","open":272826,"high":277786,"low":264393,"close":273818,"volume":314818,"rsi_14":88.63,"sma_20":202610.0,"sma_60":185615.0,"sma_120":202960.0},{"date":"2026-04-29","open":266377,"high":280762,"low":262409,"close":266377,"volume":563921,"rsi_14":82.65,"sma_20":206655.0,"sma_60":186760.0,"sma_120":203455.83},{"date":"2026-04-30","open":263897,"high":267369,"low":256952,"close":263401,"volume":241143,"rsi_14":81.58,"sma_20":213415.0,"sma_60":189698.33,"sma_120":184583.33},{"date":"2026-05-04","open":273322,"high":277786,"low":263401,"close":267369,"volume":218394,"rsi_14":82.28,"sma_20":215975.0,"sma_60":189261.67,"sma_120":203789.17},{"date":"2026-05-06","open":261913,"high":264889,"low":249511,"close":258440,"volume":352628,"rsi_14":76.85,"sma_20":220305.0,"sma_60":190513.33,"sma_120":204255.83},{"date":"2026-05-07","open":255960,"high":270345,"low":251992,"close":267369,"volume":285033,"rsi_14":78.89,"sma_20":225180.0,"sma_60":192046.67,"sma_120":204668.33},{"date":"2026-05-08","open":265279,"high":270754,"low":233923,"close":239398,"volume":535063,"rsi_14":66.9,"sma_20":228365.0,"sma_60":193278.33,"sma_120":204839.17},{"date":"2026-05-11","open":240891,"high":269758,"low":236412,"close":255822,"volume":411917,"rsi_14":68.58,"sma_20":231950.0,"sma_60":194826.67,"sma_120":205189.17},{"date":"2026-05-12","open":253334,"high":261297,"low":238900,"close":247361,"volume":234385,"rsi_14":64.29,"sma_20":235055.0,"sma_60":196160.0,"sma_120":205447.5},{"date":"2026-05-13","open":246864,"high":246864,"low":223969,"close":230937,"volume":369779,"rsi_14":50.6,"sma_20":237425.0,"sma_60":197191.67,"sma_120":205551.67},{"date":"2026-05-14","open":228946,"high":230439,"low":217499,"close":220983,"volume":229603,"rsi_14":46.99,"sma_20":239245.0,"sma_60":198110.0,"sma_120":205610.0},{"date":"2026-05-15","open":222476,"high":228946,"low":207545,"close":214512,"volume":394222,"rsi_14":46.46,"sma_20":240800.0,"sma_60":198928.33,"sma_120":205660.0},{"date":"2026-05-18","open":210033,"high":225960,"low":203065,"close":219987,"volume":220427,"rsi_14":39.62,"sma_20":242760.0,"sma_60":199756.67,"sma_120":205747.5},{"date":"2026-05-19","open":219987,"high":232928,"low":215508,"close":217001,"volume":287593,"rsi_14":26.42,"sma_20":244210.0,"sma_60":200501.67,"sma_120":205805.83},{"date":"2026-05-20","open":219987,"high":229444,"low":212522,"close":220983,"volume":251049,"rsi_14":29.55,"sma_20":245525.0,"sma_60":201246.67,"sma_120":205914.17},{"date":"2026-05-21","open":226955,"high":232928,"low":222974,"close":228946,"volume":166011,"rsi_14":35.47,"sma_20":245525.0,"sma_60":202006.67,"sma_120":206080.83},{"date":"2026-05-22","open":240891,"high":248854,"low":231435,"close":244375,"volume":178847,"rsi_14":43.1,"sma_20":246175.0,"sma_60":203055.0,"sma_120":206430.83},{"date":"2026-05-26","open":241886,"high":259306,"low":241886,"close":255325,"volume":283546,"rsi_14":45.72,"sma_20":247600.0,"sma_60":204216.67,"sma_120":206851.67},{"date":"2026-05-27","open":250845,"high":259306,"low":235914,"close":239896,"volume":242912,"rsi_14":43.85,"sma_20":246975.0,"sma_60":205171.67,"sma_120":207105.83},{"date":"2026-05-28","open":233923,"high":239896,"low":218992,"close":224964,"volume":328371,"rsi_14":36.78,"sma_20":244250.0,"sma_60":205866.67,"sma_120":207197.5},{"date":"2026-05-29","open":228946,"high":229941,"low":219490,"close":222974,"volume":1723142,"rsi_14":44.0,"sma_20":241650.0,"sma_60":206566.67,"sma_120":207368.33},{"date":"2026-06-01","open":222974,"high":237905,"low":215508,"close":231932,"volume":326034,"rsi_14":40.77,"sma_20":239875.0,"sma_60":207798.33,"sma_120":207601.67},{"date":"2026-06-02","open":225960,"high":230439,"low":215010,"close":225960,"volume":265848,"rsi_14":41.57,"sma_20":237950.0,"sma_60":208696.67,"sma_120":207743.33},{"date":"2026-06-04","open":227951,"high":239398,"low":217499,"close":218992,"volume":373897,"rsi_14":44.92,"sma_20":235475.0,"sma_60":209546.67,"sma_120":207735.0},{"date":"2026-06-05","open":221480,"high":225960,"low":214015,"close":220983,"volume":164446,"rsi_14":50.0,"sma_20":233550.0,"sma_60":210428.33,"sma_120":207710.0},{"date":"2026-06-08","open":202070,"high":215508,"low":199084,"close":206549,"volume":117829,"rsi_14":46.61,"sma_20":230450.0,"sma_60":211113.33,"sma_120":207568.33},{"date":"2026-06-09","open":209038,"high":216006,"low":208042,"close":209038,"volume":124881,"rsi_14":45.22,"sma_20":228925.0,"sma_60":211650.0,"sma_120":207322.5},{"date":"2026-06-10","open":208042,"high":228448,"low":206549,"close":227951,"volume":217926,"rsi_14":54.2,"sma_20":227525.0,"sma_60":212498.33,"sma_120":207293.33},{"date":"2026-06-11","open":225462,"high":250845,"low":222974,"close":244375,"volume":678935,"rsi_14":58.19,"sma_20":227375.0,"sma_60":213705.0,"sma_120":207389.17},{"date":"2026-06-12","open":249850,"high":260799,"low":242882,"close":246366,"volume":226462,"rsi_14":56.36,"sma_20":228150.0,"sma_60":214993.33,"sma_120":207518.33},{"date":"2026-06-15","open":252836,"high":256818,"low":247361,"close":253831,"volume":221999,"rsi_14":53.67,"sma_20":229800.0,"sma_60":216295.0,"sma_120":207743.33},{"date":"2026-06-16","open":253334,"high":260799,"low":249352,"close":254329,"volume":77782,"rsi_14":49.58,"sma_20":231800.0,"sma_60":217496.67,"sma_120":207972.5},{"date":"2026-06-17","open":252338,"high":262790,"low":243380,"close":245370,"volume":231594,"rsi_14":67.13,"sma_20":239075.0,"sma_60":226243.33,"sma_120":208505.83},{"date":"2026-06-18","open":242384,"high":243380,"low":234919,"close":237905,"volume":306888,"rsi_14":56.19,"sma_20":234125.0,"sma_60":219573.33,"sma_120":207943.33},{"date":"2026-06-19","open":237407,"high":241886,"low":218494,"close":223969,"volume":177185,"rsi_14":50.43,"sma_20":234275.0,"sma_60":220493.33,"sma_120":207851.67},{"date":"2026-06-22","open":222476,"high":222476,"low":206051,"close":208540,"volume":169358,"rsi_14":40.49,"sma_20":233250.0,"sma_60":220988.33,"sma_120":207589.17},{"date":"2026-06-23","open":211526,"high":214015,"low":202070,"close":203563,"volume":207363,"rsi_14":40.82,"sma_20":231200.0,"sma_60":221373.33,"sma_120":207205.83},{"date":"2026-06-24","open":206549,"high":225960,"low":202567,"close":217996,"volume":342833,"rsi_14":49.62,"sma_20":229325.0,"sma_60":222041.67,"sma_120":206922.5},{"date":"2026-06-25","open":218992,"high":233923,"low":217001,"close":225462,"volume":190375,"rsi_14":51.66,"sma_20":228600.0,"sma_60":222751.67,"sma_120":206760.0},{"date":"2026-06-26","open":225462,"high":225462,"low":205554,"close":215508,"volume":208140,"rsi_14":53.44,"sma_20":228125.0,"sma_60":223388.33,"sma_120":206526.67},{"date":"2026-06-29","open":217499,"high":223969,"low":215508,"close":221978,"volume":100752,"rsi_14":54.81,"sma_20":228075.0,"sma_60":224111.67,"sma_120":206380.83},{"date":"2026-06-30","open":223969,"high":234421,"low":216503,"close":223471,"volume":134022,"rsi_14":48.09,"sma_20":227650.0,"sma_60":224726.67,"sma_120":206239.17},{"date":"2026-07-01","open":224964,"high":231435,"low":220485,"close":224964,"volume":138013,"rsi_14":40.49,"sma_20":227600.0,"sma_60":225656.67,"sma_120":206080.83},{"date":"2026-07-02","open":222974,"high":226955,"low":214512,"close":216503,"volume":102081,"rsi_14":36.24,"sma_20":227475.0,"sma_60":226308.33,"sma_120":205943.33},{"date":"2026-07-03","open":220485,"high":222974,"low":209535,"close":215010,"volume":125605,"rsi_14":31.07,"sma_20":227175.0,"sma_60":227010.0,"sma_120":205839.17},{"date":"2026-07-06","open":216503,"high":218992,"low":198188,"close":207047,"volume":131415,"rsi_14":28.51,"sma_20":227200.0,"sma_60":227610.0,"sma_120":205739.17},{"date":"2026-07-07","open":203563,"high":203563,"low":195400,"close":200079,"volume":168489,"rsi_14":29.03,"sma_20":226750.0,"sma_60":228013.33,"sma_120":205514.17},{"date":"2026-07-08","open":201074,"high":201074,"low":192613,"close":196694,"volume":232570,"rsi_14":30.17,"sma_20":225180.0,"sma_60":228218.33,"sma_120":205302.5},{"date":"2026-07-09","open":196993,"high":202567,"low":186840,"close":188433,"volume":197095,"rsi_14":31.91,"sma_20":222370.0,"sma_60":228266.67,"sma_120":205067.5},{"date":"2026-07-10","open":191120,"high":202070,"low":191120,"close":196296,"volume":158583,"rsi_14":43.25,"sma_20":219855.0,"sma_60":228476.67,"sma_120":204898.33},{"date":"2026-07-13","open":198188,"high":201572,"low":186740,"close":192713,"volume":150887,"rsi_14":43.92,"sma_20":216785.0,"sma_60":228610.0,"sma_120":204728.33},{"date":"2026-07-14","open":196097,"high":198088,"low":185347,"close":192613,"volume":183180,"rsi_14":33.07,"sma_20":213685.0,"sma_60":228761.67,"sma_120":204595.0},{"date":"2026-07-15","open":195600,"high":209535,"low":193211,"close":201074,"volume":113435,"rsi_14":33.94,"sma_20":211460.0,"sma_60":229098.33,"sma_120":204611.67},{"date":"2026-07-16","open":202567,"high":205056,"low":197292,"close":200079,"volume":113085,"rsi_14":38.48,"sma_20":209560.0,"sma_60":229298.33,"sma_120":204599.17},{"date":"2026-07-20","open":204558,"high":205056,"low":191518,"close":197192,"volume":145691,"rsi_14":30.46,"sma_20":208215.0,"sma_60":229338.33,"sma_120":204491.67},{"date":"2026-07-21","open":191120,"high":194803,"low":180071,"close":183455,"volume":160335,"rsi_14":23.55,"sma_20":206955.0,"sma_60":228576.67,"sma_120":204327.5},{"date":"2026-07-22","open":187138,"high":204558,"low":187039,"close":199581,"volume":114540,"rsi_14":35.94,"sma_20":206755.0,"sma_60":228043.33,"sma_120":204269.17},{"date":"2026-07-23","open":198586,"high":218992,"low":198586,"close":214015,"volume":85469,"rsi_14":48.71,"sma_20":206555.0,"sma_60":227826.67,"sma_120":204495.83},{"date":"2026-07-24","open":211029,"high":216503,"low":205056,"close":208540,"volume":47217,"rsi_14":46.77,"sma_20":205705.0,"sma_60":227093.33,"sma_120":204576.67},{"date":"2026-07-27","open":213019,"high":213517,"low":202070,"close":205056,"volume":37716,"rsi_14":48.96,"sma_20":205180.0,"sma_60":225851.67,"sma_120":204671.67},{"date":"2026-07-28","open":200079,"high":200079,"low":189129,"close":191120,"volume":84933,"rsi_14":45.64,"sma_20":203630.0,"sma_60":224451.67,"sma_120":204720.83},{"date":"2026-07-29","open":193111,"high":193907,"low":174198,"close":180370,"volume":128861,"rsi_14":42.59,"sma_20":201465.0,"sma_60":222996.67,"sma_120":204650.83},{"date":"2026-07-30","open":180469,"high":188632,"low":177184,"close":179872,"volume":147586,"rsi_14":45.82,"sma_20":199200.0,"sma_60":221583.33,"sma_120":204628.33},{"date":"2026-07-31","open":183655,"high":186840,"low":178279,"close":183157,"volume":171393,"rsi_14":43.28,"sma_20":197525.0,"sma_60":220158.33,"sma_120":204710.0},{"date":"2026-08-03","open":180171,"high":184152,"low":177383,"close":182062,"volume":63366,"rsi_14":44.41,"sma_20":195870.0,"sma_60":218865.0,"sma_120":204689.17},{"date":"2026-08-04","open":180967,"high":184949,"low":179474,"close":184053,"volume":128660,"rsi_14":45.59,"sma_20":194715.0,"sma_60":217455.0,"sma_120":204750.83},{"date":"2026-08-05","open":184152,"high":195898,"low":184152,"close":192215,"volume":86147,"rsi_14":45.43,"sma_20":194320.0,"sma_60":216665.0,"sma_120":204971.67},{"date":"2026-08-06","open":191419,"high":195002,"low":187338,"close":194903,"volume":56740,"rsi_14":47.37,"sma_20":194230.0,"sma_60":215645.0,"sma_120":205235.83},{"date":"2026-08-07","open":193011,"high":196097,"low":189627,"close":195500,"volume":40600,"rsi_14":49.12,"sma_20":194585.0,"sma_60":214776.67,"sma_120":205468.33},{"date":"2026-08-10","open":196900,"high":207500,"low":196900,"close":204500,"volume":66156,"rsi_14":61.1,"sma_20":194950.0,"sma_60":214318.33,"sma_120":205755.0},{"date":"2026-08-11","open":203000,"high":209000,"low":200000,"close":200000,"volume":39587,"rsi_14":49.68,"sma_20":195270.0,"sma_60":213951.67,"sma_120":206030.83},{"date":"2026-08-12","open":201000,"high":203000,"low":196600,"close":200000,"volume":57653,"rsi_14":38.43,"sma_20":195595.0,"sma_60":213693.33,"sma_120":206310.83},{"date":"2026-08-13","open":200000,"high":204000,"low":193800,"close":200500,"volume":91171,"rsi_14":42.47,"sma_20":195520.0,"sma_60":213351.67,"sma_120":206554.17},{"date":"2026-08-14","open":199000,"high":203500,"low":194600,"close":196800,"volume":124077,"rsi_14":42.33,"sma_20":195310.0,"sma_60":212998.33,"sma_120":206750.0},{"date":"2026-08-18","open":195400,"high":210000,"low":195400,"close":204000,"volume":105441,"rsi_14":61.28,"sma_20":195605.0,"sma_60":212698.33,"sma_120":206972.5},{"date":"2026-08-19","open":197400,"high":214000,"low":196700,"close":209500,"volume":79074,"rsi_14":79.54,"sma_20":196865.0,"sma_60":212356.67,"sma_120":207181.67},{"date":"2026-08-20","open":207000,"high":211000,"low":202000,"close":203000,"volume":92919,"rsi_14":70.69,"sma_20":196990.0,"sma_60":211648.33,"sma_120":207351.67},{"date":"2026-08-21","open":199200,"high":205500,"low":196100,"close":197700,"volume":87347,"rsi_14":62.25,"sma_20":196125.0,"sma_60":210668.33,"sma_120":207442.5},{"date":"2026-08-24","open":197500,"high":208000,"low":195500,"close":206500,"volume":92993,"rsi_14":68.55,"sma_20":195975.0,"sma_60":210093.33,"sma_120":207632.5},{"date":"2026-08-25","open":204000,"high":209000,"low":199100,"close":208000,"volume":66049,"rsi_14":68.3,"sma_20":196075.0,"sma_60":209793.33,"sma_120":207830.0},{"date":"2026-08-26","open":210000,"high":222000,"low":207500,"close":220500,"volume":65099,"rsi_14":70.33,"sma_20":197500.0,"sma_60":209735.0,"sma_120":208150.83},{"date":"2026-08-27","open":222500,"high":227000,"low":219000,"close":221000,"volume":57117,"rsi_14":69.33,"sma_20":199490.0,"sma_60":209535.0,"sma_120":208666.67},{"date":"2026-08-28","open":219000,"high":225000,"low":215000,"close":221000,"volume":109829,"rsi_14":69.04,"sma_20":201505.0,"sma_60":209435.0,"sma_120":209065.83},{"date":"2026-08-31","open":219000,"high":219500,"low":206500,"close":207500,"volume":181580,"rsi_14":52.14,"sma_20":202680.0,"sma_60":209226.67,"sma_120":209386.67},{"date":"2026-09-01","open":207000,"high":209000,"low":201000,"close":203000,"volume":56403,"rsi_14":52.14,"sma_20":203685.0,"sma_60":208910.0,"sma_120":209669.17},{"date":"2026-09-02","open":200000,"high":203500,"low":198500,"close":199000,"volume":63565,"rsi_14":49.32,"sma_20":204390.0,"sma_60":208768.33,"sma_120":209940.83},{"date":"2026-09-03","open":199800,"high":208000,"low":199800,"close":205500,"volume":62019,"rsi_14":53.12,"sma_20":205010.0,"sma_60":208693.33,"sma_120":210171.67},{"date":"2026-09-04","open":208000,"high":211500,"low":205500,"close":210500,"volume":41674,"rsi_14":58.43,"sma_20":205745.0,"sma_60":208385.0,"sma_120":210441.67},{"date":"2026-09-07","open":215000,"high":216000,"low":207500,"close":212000,"volume":50435,"rsi_14":55.29,"sma_20":206525.0,"sma_60":207826.67,"sma_120":210765.83},{"date":"2026-09-08","open":218500,"high":218500,"low":210500,"close":212500,"volume":50762,"rsi_14":52.12,"sma_20":206925.0,"sma_60":207243.33,"sma_120":211118.33},{"date":"2026-09-09","open":212500,"high":221500,"low":207500,"close":210500,"volume":173425,"rsi_14":55.67,"sma_20":207450.0,"sma_60":206501.67,"sma_120":211398.33},{"date":"2026-09-10","open":206500,"high":240000,"low":206500,"close":229500,"volume":236267,"rsi_14":69.92,"sma_20":208925.0,"sma_60":206068.33,"sma_120":211782.5},{"date":"2026-09-11","open":230000,"high":254000,"low":229500,"close":247000,"volume":356807,"rsi_14":72.88,"sma_20":211250.0,"sma_60":206076.67,"sma_120":212355.83},{"date":"2026-09-14","open":240000,"high":245500,"low":230000,"close":234000,"volume":183568,"rsi_14":63.0,"sma_20":213110.0,"sma_60":205993.33,"sma_120":212783.33},{"date":"2026-09-15","open":234000,"high":236500,"low":225500,"close":233000,"volume":81820,"rsi_14":57.06,"sma_20":214560.0,"sma_60":206126.67,"sma_120":213310.0},{"date":"2026-09-16","open":231000,"high":239500,"low":230000,"close":234500,"volume":97669,"rsi_14":57.54,"sma_20":215810.0,"sma_60":206543.33,"sma_120":213765.83},{"date":"2026-09-17","open":237000,"high":244500,"low":236000,"close":241500,"volume":73421,"rsi_14":60.62,"sma_20":217735.0,"sma_60":207160.0,"sma_120":214266.67},{"date":"2026-09-18","open":243000,"high":246000,"low":240500,"close":244000,"volume":257766,"rsi_14":71.35,"sma_20":220050.0,"sma_60":207576.67,"sma_120":214809.17},{"date":"2026-09-21","open":241000,"high":241500,"low":230000,"close":234500,"volume":95294,"rsi_14":67.4,"sma_20":221450.0,"sma_60":207710.0,"sma_120":215230.83},{"date":"2026-09-22","open":234500,"high":244000,"low":231000,"close":242500,"volume":66338,"rsi_14":73.02,"sma_20":223175.0,"sma_60":208143.33,"sma_120":215765.83},{"date":"2026-09-23","open":247000,"high":247000,"low":236500,"close":240000,"volume":57461,"rsi_14":69.06,"sma_20":224150.0,"sma_60":208426.67,"sma_120":216269.17},{"date":"2026-09-28","open":239000,"high":247000,"low":237000,"close":242500,"volume":52034,"rsi_14":68.18,"sma_20":225225.0,"sma_60":208726.67,"sma_120":216726.67},{"date":"2026-09-29","open":243500,"high":243500,"low":230500,"close":236500,"volume":60544,"rsi_14":63.24,"sma_20":226000.0,"sma_60":208901.67,"sma_120":217279.17},{"date":"2026-09-30","open":239000,"high":246000,"low":235000,"close":237500,"volume":50937,"rsi_14":63.44,"sma_20":227500.0,"sma_60":209235.0,"sma_120":217771.67},{"date":"2026-10-01","open":238500,"high":240500,"low":229500,"close":237000,"volume":52153,"rsi_14":64.48,"sma_20":229200.0,"sma_60":209585.0,"sma_120":218297.5},{"date":"2026-10-02","open":236500,"high":238500,"low":231000,"close":234500,"volume":61956,"rsi_14":53.33,"sma_20":230975.0,"sma_60":210026.67,"sma_120":218818.33},{"date":"2026-10-06","open":235000,"high":237000,"low":220000,"close":226500,"volume":102970,"rsi_14":34.35,"sma_20":232025.0,"sma_60":210451.67,"sma_120":219232.5},{"date":"2026-10-07","open":224000,"high":224000,"low":216500,"close":218500,"volume":83814,"rsi_14":37.19,"sma_20":232425.0,"sma_60":210800.0,"sma_120":219509.17},{"date":"2026-10-08","open":217500,"high":221000,"low":213500,"close":218000,"volume":108338,"rsi_14":37.5,"sma_20":232725.0,"sma_60":211278.33,"sma_120":219772.5},{"date":"2026-10-12","open":220000,"high":225500,"low":215500,"close":217000,"volume":83789,"rsi_14":35.29,"sma_20":232950.0,"sma_60":211608.33,"sma_120":220042.5},{"date":"2026-10-13","open":218500,"high":228500,"low":212500,"close":226000,"volume":84458,"rsi_14":37.4,"sma_20":233725.0,"sma_60":212148.33,"sma_120":220379.17},{"date":"2026-10-14","open":226000,"high":229000,"low":217500,"close":220500,"volume":72558,"rsi_14":31.78,"sma_20":233275.0,"sma_60":212598.33,"sma_120":220680.0},{"date":"2026-10-15","open":220000,"high":220500,"low":211500,"close":214500,"volume":70932,"rsi_14":33.61,"sma_20":231650.0,"sma_60":212806.67,"sma_120":220952.5},{"date":"2026-10-16","open":215000,"high":221000,"low":210500,"close":211000,"volume":62962,"rsi_14":22.12,"sma_20":230500.0,"sma_60":212973.33,"sma_120":221135.83},{"date":"2026-10-19","open":210000,"high":213500,"low":202500,"close":211000,"volume":60747,"rsi_14":23.15,"sma_20":229400.0,"sma_60":213188.33,"sma_120":221263.33},{"date":"2026-10-20","open":210500,"high":211500,"low":199200,"close":202500,"volume":118767,"rsi_14":16.67,"sma_20":227800.0,"sma_60":213491.67,"sma_120":221034.17},{"date":"2026-10-21","open":204000,"high":211000,"low":201000,"close":207000,"volume":74060,"rsi_14":24.79,"sma_20":226075.0,"sma_60":213600.0,"sma_120":220821.67},{"date":"2026-10-22","open":206000,"high":209000,"low":199500,"close":199800,"volume":59750,"rsi_14":20.87,"sma_20":223865.0,"sma_60":213346.67,"sma_120":220586.67},{"date":"2026-10-23","open":197337,"high":197337,"low":188971,"close":195100,"volume":81694}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7458.870000000001,"pbr":9.8,"per":26.16,"roa":5.97,"roe":9.3,"grade":"C","comment":"PER 26.34배, ROE 9.3%","revenue":2184413871847.0,"analysis":"PER 26.3배입니다. ROE 9.3%입니다. 시가총액 8.81조. 매출 2.18조, 영업이익 3751.25억.","eps_basis":"TTM","debt_ratio":0.5598216914377067,"market_cap":8747013118600,"net_income":334407010497.0,"total_debt":499426243613.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.34,"total_assets":1391542878698.0,"total_equity":892116635085.0,"profit_margin":15.31,"revenue_basis":"TTM","dividend_yield":1.72,"net_income_basis":"TTM","operating_income":375125286579.0,"operating_margin":17.17,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":195100.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2024-05-08","close":156019.7969},{"date":"2024-05-09","close":144977.4688},{"date":"2024-05-10","close":171916.8438},{"date":"2024-05-13","close":184101.4375},{"date":"2024-05-14","close":195619.6719},{"date":"2024-05-16","close":189051.4219},{"date":"2024-05-17","close":186862.0},{"date":"2024-05-20","close":157066.8906},{"date":"2024-05-21","close":158018.8281},{"date":"2024-05-22","close":152402.5},{"date":"2024-05-23","close":142502.5156},{"date":"2024-05-24","close":141360.1875},{"date":"2024-05-27","close":130413.125},{"date":"2024-05-28","close":127842.9141},{"date":"2024-05-29","close":120132.3906},{"date":"2024-05-30","close":124130.4453},{"date":"2024-05-31","close":124701.5859},{"date":"2024-06-03","close":125653.5078},{"date":"2024-06-04","close":136124.6406},{"date":"2024-06-05","close":135934.25},{"date":"2024-06-07","close":125177.5469},{"date":"2024-06-10","close":130127.5234},{"date":"2024-06-11","close":130413.125},{"date":"2024-06-12","close":138218.8906},{"date":"2024-06-13","close":142502.5156},{"date":"2024-06-14","close":150403.4219},{"date":"2024-06-17","close":142216.9375},{"date":"2024-06-18","close":137362.1562},{"date":"2024-06-19","close":136219.8281},{"date":"2024-06-20","close":136600.5938},{"date":"2024-06-21","close":131365.0156},{"date":"2024-06-24","close":132031.3594},{"date":"2024-06-25","close":132031.3594},{"date":"2024-06-26","close":127842.9141},{"date":"2024-06-27","close":123783.6797},{"date":"2024-06-28","close":124165.7109},{"date":"2024-07-01","close":120918.3125},{"date":"2024-07-02","close":112704.2656},{"date":"2024-07-03","close":116811.2891},{"date":"2024-07-04","close":112895.2969},{"date":"2024-07-05","close":112608.7578},{"date":"2024-07-08","close":114232.4531},{"date":"2024-07-09","close":112226.7109},{"date":"2024-07-10","close":111653.6328},{"date":"2024-07-11","close":112990.7969},{"date":"2024-07-12","close":117861.9219},{"date":"2024-07-15","close":118530.4922},{"date":"2024-07-16","close":116811.2891},{"date":"2024-07-17","close":130278.4844},{"date":"2024-07-18","close":125025.3203},{"date":"2024-07-19","close":117384.3594},{"date":"2024-07-22","close":117479.8672},{"date":"2024-07-23","close":126744.5469},{"date":"2024-07-24","close":126744.5469},{"date":"2024-07-25","close":127222.1094},{"date":"2024-07-26","close":132666.2812},{"date":"2024-07-29","close":135913.7031},{"date":"2024-07-30","close":127699.6719},{"date":"2024-07-31","close":129418.8984},{"date":"2024-08-01","close":131138.0938},{"date":"2024-08-02","close":121491.375},{"date":"2024-08-05","close":107069.0547},{"date":"2024-08-06","close":111558.1328},{"date":"2024-08-07","close":109934.4062},{"date":"2024-08-08","close":102293.4609},{"date":"2024-08-09","close":117575.3828},{"date":"2024-08-12","close":115856.1719},{"date":"2024-08-13","close":108501.7344},{"date":"2024-08-14","close":106878.0234},{"date":"2024-08-16","close":107451.1094},{"date":"2024-08-19","close":108692.7656},{"date":"2024-08-20","close":107451.1094},{"date":"2024-08-21","close":107451.1094},{"date":"2024-08-22","close":103630.6172},{"date":"2024-08-23","close":104872.2812},{"date":"2024-08-26","close":102388.9609},{"date":"2024-08-27","close":102197.9375},{"date":"2024-08-28","close":98663.9922},{"date":"2024-08-29","close":98759.5078},{"date":"2024-08-30","close":99428.0781},{"date":"2024-09-02","close":102102.4219},{"date":"2024-09-03","close":104108.1797},{"date":"2024-09-04","close":101242.8203},{"date":"2024-09-05","close":98759.5078},{"date":"2024-09-06","close":98281.9453},{"date":"2024-09-09","close":97135.7969},{"date":"2024-09-10","close":95798.6172},{"date":"2024-09-11","close":95607.6094},{"date":"2024-09-12","close":101911.3984},{"date":"2024-09-13","close":100765.25},{"date":"2024-09-19","close":101815.8906},{"date":"2024-09-20","close":103917.1562},{"date":"2024-09-23","close":105922.9141},{"date":"2024-09-24","close":104776.7656},{"date":"2024-09-25","close":104108.1797},{"date":"2024-09-26","close":105349.8359},{"date":"2024-09-27","close":101529.3516},{"date":"2024-09-30","close":99046.0391},{"date":"2024-10-02","close":99046.0391},{"date":"2024-10-04","close":99619.1172},{"date":"2024-10-07","close":100383.2109},{"date":"2024-10-08","close":101051.7891},{"date":"2024-10-10","close":102102.4219},{"date":"2024-10-11","close":103439.6016},{"date":"2024-10-14","close":107164.5625},{"date":"2024-10-15","close":107737.6406},{"date":"2024-10-16","close":108692.7656},{"date":"2024-10-17","close":115283.0938},{"date":"2024-10-18","close":116524.7578},{"date":"2024-10-21","close":118434.9922},{"date":"2024-10-22","close":118530.4922},{"date":"2024-10-23","close":121204.8516},{"date":"2024-10-24","close":120918.3125},{"date":"2024-10-25","close":128177.2266},{"date":"2024-10-28","close":128463.7578},{"date":"2024-10-29","close":137823.9688},{"date":"2024-10-30","close":138110.4844},{"date":"2024-10-31","close":131138.0938},{"date":"2024-11-01","close":127890.6875},{"date":"2024-11-04","close":129514.3906},{"date":"2024-11-05","close":132379.7656},{"date":"2024-11-06","close":133143.8594},{"date":"2024-11-07","close":143936.7188},{"date":"2024-11-08","close":143745.7031},{"date":"2024-11-11","close":143363.6406},{"date":"2024-11-12","close":139925.2031},{"date":"2024-11-13","close":136295.7656},{"date":"2024-11-14","close":147566.1719},{"date":"2024-11-15","close":145178.375},{"date":"2024-11-18","close":140211.7656},{"date":"2024-11-19","close":141357.9062},{"date":"2024-11-20","close":146420.0469},{"date":"2024-11-21","close":137537.4062},{"date":"2024-11-22","close":137059.8438},{"date":"2024-11-25","close":140307.25},{"date":"2024-11-26","close":131520.1562},{"date":"2024-11-27","close":133239.3594},{"date":"2024-11-28","close":126075.9609},{"date":"2024-11-29","close":127317.6172},{"date":"2024-12-02","close":124547.7578},{"date":"2024-12-03","close":126840.0625},{"date":"2024-12-04","close":130565.0234},{"date":"2024-12-05","close":121109.3281},{"date":"2024-12-06","close":121300.3516},{"date":"2024-12-09","close":118530.4922},{"date":"2024-12-10","close":122924.0547},{"date":"2024-12-11","close":130278.4844},{"date":"2024-12-12","close":131233.625},{"date":"2024-12-13","close":135340.625},{"date":"2024-12-16","close":138492.5469},{"date":"2024-12-17","close":138588.0312},{"date":"2024-12-18","close":142790.5781},{"date":"2024-12-19","close":142981.6094},{"date":"2024-12-20","close":154729.5938},{"date":"2024-12-23","close":149858.4688},{"date":"2024-12-24","close":152914.875},{"date":"2024-12-26","close":153010.375},{"date":"2024-12-27","close":153774.4531},{"date":"2024-12-30","close":154156.5312},{"date":"2025-01-02","close":147948.2188},{"date":"2025-01-03","close":145178.375},{"date":"2025-01-06","close":142504.0156},{"date":"2025-01-07","close":151768.6875},{"date":"2025-01-08","close":155971.2344},{"date":"2025-01-09","close":158168.0156},{"date":"2025-01-10","close":159982.75},{"date":"2025-01-13","close":162370.5312},{"date":"2025-01-14","close":167146.1562},{"date":"2025-01-15","close":166764.1094},{"date":"2025-01-16","close":168005.7812},{"date":"2025-01-17","close":172017.2812},{"date":"2025-01-20","close":180517.875},{"date":"2025-01-21","close":178798.6406},{"date":"2025-01-22","close":188158.8125},{"date":"2025-01-23","close":166477.5781},{"date":"2025-01-24","close":166191.0625},{"date":"2025-01-31","close":162370.5312},{"date":"2025-02-03","close":161893.0},{"date":"2025-02-04","close":166191.0625},{"date":"2025-02-05","close":161701.9531},{"date":"2025-02-06","close":157594.9531},{"date":"2025-02-07","close":160937.8906},{"date":"2025-02-10","close":150049.5},{"date":"2025-02-11","close":150909.0938},{"date":"2025-02-12","close":155302.6562},{"date":"2025-02-13","close":149571.9375},{"date":"2025-02-14","close":151195.6094},{"date":"2025-02-17","close":151768.6875},{"date":"2025-02-18","close":148521.2969},{"date":"2025-02-19","close":155207.1562},{"date":"2025-02-20","close":139065.6094},{"date":"2025-02-21","close":136677.7969},{"date":"2025-02-24","close":129991.9609},{"date":"2025-02-25","close":128177.2266},{"date":"2025-02-26","close":126649.0391},{"date":"2025-02-27","close":126454.0391},{"date":"2025-02-28","close":123529.125},{"date":"2025-03-04","close":129866.4531},{"date":"2025-03-05","close":136983.75},{"date":"2025-03-06","close":141371.1406},{"date":"2025-03-07","close":140298.6562},{"date":"2025-03-10","close":141371.1406},{"date":"2025-03-11","close":134838.8125},{"date":"2025-03-12","close":136301.2656},{"date":"2025-03-13","close":136203.7812},{"date":"2025-03-14","close":139128.7031},{"date":"2025-03-17","close":144101.0469},{"date":"2025-03-18","close":151608.3438},{"date":"2025-03-19","close":145368.5156},{"date":"2025-03-20","close":139713.6719},{"date":"2025-03-21","close":139128.7031},{"date":"2025-03-24","close":137178.75},{"date":"2025-03-25","close":140883.6406},{"date":"2025-03-26","close":138348.7031},{"date":"2025-03-27","close":134058.8281},{"date":"2025-03-28","close":136606.75},{"date":"2025-03-31","close":131118.9375},{"date":"2025-04-01","close":136312.75},{"date":"2025-04-02","close":144936.4062},{"date":"2025-04-03","close":145720.375},{"date":"2025-04-04","close":144642.4219},{"date":"2025-04-07","close":135332.7656},{"date":"2025-04-08","close":139546.625},{"date":"2025-04-09","close":133176.875},{"date":"2025-04-10","close":144936.4062},{"date":"2025-04-11","close":153560.0938},{"date":"2025-04-14","close":164143.6719},{"date":"2025-04-15","close":161987.7656},{"date":"2025-04-16","close":161987.7656},{"date":"2025-04-17","close":163457.6875},{"date":"2025-04-18","close":168063.5156},{"date":"2025-04-21","close":156009.9844},{"date":"2025-04-22","close":157969.9062},{"date":"2025-04-23","close":159243.8438},{"date":"2025-04-24","close":154050.0625},{"date":"2025-04-25","close":154932.0312},{"date":"2025-04-28","close":150130.2031},{"date":"2025-04-29","close":149640.2344},{"date":"2025-04-30","close":149934.2344},{"date":"2025-05-02","close":149934.2344},{"date":"2025-05-07","close":156401.9688},{"date":"2025-05-08","close":169533.4688},{"date":"2025-05-09","close":166397.5781},{"date":"2025-05-12","close":159929.8281},{"date":"2025-05-13","close":161693.7812},{"date":"2025-05-14","close":164143.6719},{"date":"2025-05-15","close":163359.7031},{"date":"2025-05-16","close":159733.8281},{"date":"2025-05-19","close":161987.7656},{"date":"2025-05-20","close":156205.9844},{"date":"2025-05-21","close":161105.7969},{"date":"2025-05-22","close":157577.9219},{"date":"2025-05-23","close":157087.9531},{"date":"2025-05-26","close":165907.5938},{"date":"2025-05-27","close":171101.3906},{"date":"2025-05-28","close":168259.5156},{"date":"2025-05-29","close":176099.2188},{"date":"2025-05-30","close":176197.2188},{"date":"2025-06-02","close":176295.2031},{"date":"2025-06-04","close":179627.0625},{"date":"2025-06-05","close":179137.0938},{"date":"2025-06-09","close":174237.2969},{"date":"2025-06-10","close":181293.0156},{"date":"2025-06-11","close":194620.5},{"date":"2025-06-12","close":193150.5625},{"date":"2025-06-13","close":195796.4531},{"date":"2025-06-16","close":197462.4062},{"date":"2025-06-17","close":201382.2344},{"date":"2025-06-18","close":199422.3125},{"date":"2025-06-19","close":202852.1875},{"date":"2025-06-20","close":203342.1719},{"date":"2025-06-23","close":204322.1406},{"date":"2025-06-24","close":205302.0938},{"date":"2025-06-25","close":197952.3594},{"date":"2025-06-26","close":196482.4375},{"date":"2025-06-27","close":199137.5938},{"date":"2025-06-30","close":202087.7812},{"date":"2025-07-01","close":205037.9844},{"date":"2025-07-02","close":198645.8906},{"date":"2025-07-03","close":195695.7188},{"date":"2025-07-04","close":185271.7188},{"date":"2025-07-07","close":185370.0625},{"date":"2025-07-08","close":186845.1406},{"date":"2025-07-09","close":192352.1562},{"date":"2025-07-10","close":190188.7031},{"date":"2025-07-11","close":185468.3906},{"date":"2025-07-14","close":180409.2656},{"date":"2025-07-15","close":175319.0469},{"date":"2025-07-16","close":172969.7031},{"date":"2025-07-17","close":175025.3906},{"date":"2025-07-18","close":174242.2656},{"date":"2025-07-21","close":181192.375},{"date":"2025-07-22","close":182073.3906},{"date":"2025-07-23","close":179332.4688},{"date":"2025-07-24","close":181290.2656},{"date":"2025-07-25","close":193330.6094},{"date":"2025-07-28","close":188436.1562},{"date":"2025-07-29","close":187946.7188},{"date":"2025-07-30","close":190393.9375},{"date":"2025-07-31","close":200182.8438},{"date":"2025-08-01","close":188925.6094},{"date":"2025-08-04","close":192351.7188},{"date":"2025-08-05","close":197246.1719},{"date":"2025-08-06","close":201651.1719},{"date":"2025-08-07","close":204098.3906},{"date":"2025-08-08","close":200672.2656},{"date":"2025-08-11","close":193917.9219},{"date":"2025-08-12","close":189512.9531},{"date":"2025-08-13","close":190687.6094},{"date":"2025-08-14","close":192645.3906},{"date":"2025-08-18","close":189806.6094},{"date":"2025-08-19","close":182954.3906},{"date":"2025-08-20","close":182954.3906},{"date":"2025-08-21","close":184129.0625},{"date":"2025-08-22","close":184716.375},{"date":"2025-08-25","close":193428.5},{"date":"2025-08-26","close":195190.4844},{"date":"2025-08-27","close":204587.8438},{"date":"2025-08-28","close":207524.5},{"date":"2025-08-29","close":208503.375},{"date":"2025-09-01","close":199693.375},{"date":"2025-09-02","close":202140.6094},{"date":"2025-09-03","close":198225.0312},{"date":"2025-09-04","close":200182.8438},{"date":"2025-09-05","close":215355.6094},{"date":"2025-09-08","close":215355.6094},{"date":"2025-09-09","close":210461.1719},{"date":"2025-09-10","close":212908.3906},{"date":"2025-09-11","close":214866.1562},{"date":"2025-09-12","close":210461.1719},{"date":"2025-09-15","close":205077.2969},{"date":"2025-09-16","close":206056.1562},{"date":"2025-09-17","close":206545.625},{"date":"2025-09-18","close":205566.7188},{"date":"2025-09-19","close":210000.0},{"date":"2025-09-22","close":199203.9531},{"date":"2025-09-23","close":201651.1719},{"date":"2025-09-24","close":206056.1562},{"date":"2025-09-25","close":210461.1719},{"date":"2025-09-26","close":199203.9531},{"date":"2025-09-29","close":201364.9219},{"date":"2025-09-30","close":206276.2656},{"date":"2025-10-01","close":217081.2188},{"date":"2025-10-02","close":221010.2812},{"date":"2025-10-10","close":220519.1562},{"date":"2025-10-13","close":235253.1875},{"date":"2025-10-14","close":228377.2969},{"date":"2025-10-15","close":229850.7188},{"date":"2025-10-16","close":227886.1562},{"date":"2025-10-17","close":223957.0938},{"date":"2025-10-20","close":223957.0938},{"date":"2025-10-21","close":237708.8438},{"date":"2025-10-22","close":242620.1875},{"date":"2025-10-23","close":231815.2344},{"date":"2025-10-24","close":236726.5781},{"date":"2025-10-27","close":246058.1094},{"date":"2025-10-28","close":248513.7969},{"date":"2025-10-29","close":241637.9219},{"date":"2025-10-30","close":240164.5156},{"date":"2025-10-31","close":236235.4375},{"date":"2025-11-03","close":237217.7031},{"date":"2025-11-04","close":240655.6406},{"date":"2025-11-05","close":229850.7188},{"date":"2025-11-06","close":224448.2188},{"date":"2025-11-07","close":216098.9375},{"date":"2025-11-10","close":223957.0938},{"date":"2025-11-11","close":219045.75},{"date":"2025-11-12","close":213643.2812},{"date":"2025-11-13","close":213643.2812},{"date":"2025-11-14","close":210205.3438},{"date":"2025-11-17","close":205785.1406},{"date":"2025-11-18","close":196453.5781},{"date":"2025-11-19","close":198909.25},{"date":"2025-11-20","close":207258.5469},{"date":"2025-11-21","close":200382.6719},{"date":"2025-11-24","close":203820.5938},{"date":"2025-11-25","close":184469.9219},{"date":"2025-11-26","close":196257.1406},{"date":"2025-11-27","close":191149.3438},{"date":"2025-11-28","close":182800.0625},{"date":"2025-12-01","close":178281.625},{"date":"2025-12-02","close":178478.0781},{"date":"2025-12-03","close":184469.9219},{"date":"2025-12-04","close":185255.7344},{"date":"2025-12-05","close":191444.0312},{"date":"2025-12-08","close":193703.25},{"date":"2025-12-09","close":198418.1094},{"date":"2025-12-10","close":194292.5938},{"date":"2025-12-11","close":197435.8594},{"date":"2025-12-12","close":199400.4062},{"date":"2025-12-15","close":194489.0625},{"date":"2025-12-16","close":185255.7344},{"date":"2025-12-17","close":184764.6094},{"date":"2025-12-18","close":182996.5156},{"date":"2025-12-19","close":191149.3438},{"date":"2025-12-22","close":192917.4219},{"date":"2025-12-23","close":192328.0625},{"date":"2025-12-24","close":193310.3438},{"date":"2025-12-26","close":188497.2188},{"date":"2025-12-29","close":192524.5312},{"date":"2025-12-30","close":190068.8438},{"date":"2026-01-02","close":190068.8438},{"date":"2026-01-05","close":182014.25},{"date":"2026-01-06","close":191149.3438},{"date":"2026-01-07","close":187613.1875},{"date":"2026-01-08","close":180835.5312},{"date":"2026-01-09","close":188791.8906},{"date":"2026-01-12","close":188693.6562},{"date":"2026-01-13","close":196060.6875},{"date":"2026-01-14","close":188006.0781},{"date":"2026-01-15","close":191935.1562},{"date":"2026-01-16","close":186238.0},{"date":"2026-01-19","close":184666.375},{"date":"2026-01-20","close":187613.1875},{"date":"2026-01-21","close":182603.625},{"date":"2026-01-22","close":182701.8438},{"date":"2026-01-23","close":183291.2031},{"date":"2026-01-26","close":181326.6562},{"date":"2026-01-27","close":183487.6562},{"date":"2026-01-28","close":182112.4688},{"date":"2026-01-29","close":181621.3438},{"date":"2026-01-30","close":180147.9375},{"date":"2026-02-02","close":171111.0781},{"date":"2026-02-03","close":182112.4688},{"date":"2026-02-04","close":174352.5625},{"date":"2026-02-05","close":163645.8438},{"date":"2026-02-06","close":161190.1719},{"date":"2026-02-09","close":165512.1562},{"date":"2026-02-10","close":167083.7812},{"date":"2026-02-11","close":163940.5},{"date":"2026-02-12","close":163449.3906},{"date":"2026-02-13","close":168262.5},{"date":"2026-02-19","close":170227.0469},{"date":"2026-02-20","close":174156.125},{"date":"2026-02-23","close":181130.2031},{"date":"2026-02-24","close":179362.125},{"date":"2026-02-25","close":183487.6562},{"date":"2026-02-26","close":182247.5469},{"date":"2026-02-27","close":182842.7969},{"date":"2026-03-03","close":180560.9844},{"date":"2026-03-04","close":157842.0469},{"date":"2026-03-05","close":171731.3438},{"date":"2026-03-06","close":167663.7812},{"date":"2026-03-09","close":167762.9688},{"date":"2026-03-10","close":165084.3281},{"date":"2026-03-11","close":176394.1875},{"date":"2026-03-12","close":176691.8281},{"date":"2026-03-13","close":171731.3438},{"date":"2026-03-16","close":168854.2812},{"date":"2026-03-17","close":175501.2969},{"date":"2026-03-18","close":181949.9062},{"date":"2026-03-19","close":176791.0156},{"date":"2026-03-20","close":181255.4531},{"date":"2026-03-23","close":168457.4531},{"date":"2026-03-24","close":178378.375},{"date":"2026-03-25","close":179965.7188},{"date":"2026-03-26","close":177485.5},{"date":"2026-03-27","close":182445.9531},{"date":"2026-03-30","close":176890.2344},{"date":"2026-03-31","close":178179.9531},{"date":"2026-04-01","close":185620.6562},{"date":"2026-04-02","close":168854.2812},{"date":"2026-04-03","close":177804.2344},{"date":"2026-04-06","close":172525.0156},{"date":"2026-04-07","close":170640.0469},{"date":"2026-04-08","close":175402.1094},{"date":"2026-04-09","close":183834.8906},{"date":"2026-04-10","close":184926.2031},{"date":"2026-04-13","close":183140.4219},{"date":"2026-04-14","close":184132.5156},{"date":"2026-04-15","close":182942.0},{"date":"2026-04-16","close":180362.5625},{"date":"2026-04-17","close":187505.6406},{"date":"2026-04-20","close":194152.6562},{"date":"2026-04-21","close":228181.4531},{"date":"2026-04-22","close":230661.7031},{"date":"2026-04-23","close":226197.2812},{"date":"2026-04-24","close":251495.6406},{"date":"2026-04-27","close":278282.1562},{"date":"2026-04-28","close":273817.75},{"date":"2026-04-29","close":266377.0625},{"date":"2026-04-30","close":263400.75},{"date":"2026-05-04","close":267369.1562},{"date":"2026-05-06","close":258440.2969},{"date":"2026-05-07","close":267369.1562},{"date":"2026-05-08","close":239397.9219},{"date":"2026-05-11","close":255822.3125},{"date":"2026-05-12","close":247361.25},{"date":"2026-05-13","close":230936.875},{"date":"2026-05-14","close":220982.6875},{"date":"2026-05-15","close":214512.4844},{"date":"2026-05-18","close":219987.2812},{"date":"2026-05-19","close":217001.0156},{"date":"2026-05-20","close":220982.6875},{"date":"2026-05-21","close":228946.0312},{"date":"2026-05-22","close":244375.0},{"date":"2026-05-26","close":255324.5938},{"date":"2026-05-27","close":239895.625},{"date":"2026-05-28","close":224964.3594},{"date":"2026-05-29","close":222973.5312},{"date":"2026-06-01","close":231932.2812},{"date":"2026-06-02","close":225959.7812},{"date":"2026-06-04","close":218991.8594},{"date":"2026-06-05","close":220982.6875},{"date":"2026-06-08","close":206549.1406},{"date":"2026-06-09","close":209037.6875},{"date":"2026-06-10","close":227950.6094},{"date":"2026-06-11","close":244375.0},{"date":"2026-06-12","close":246365.8438},{"date":"2026-06-15","close":253831.4688},{"date":"2026-06-16","close":254329.1875},{"date":"2026-06-17","close":245370.4219},{"date":"2026-06-18","close":237904.7969},{"date":"2026-06-19","close":223968.9531},{"date":"2026-06-22","close":208539.9688},{"date":"2026-06-23","close":203562.8906},{"date":"2026-06-24","close":217996.4375},{"date":"2026-06-25","close":225462.0781},{"date":"2026-06-26","close":215507.8906},{"date":"2026-06-29","close":221978.1094},{"date":"2026-06-30","close":223471.2344},{"date":"2026-07-01","close":224964.3594},{"date":"2026-07-02","close":216503.3125},{"date":"2026-07-03","close":215010.1875},{"date":"2026-07-06","close":207046.8438},{"date":"2026-07-07","close":200078.9219},{"date":"2026-07-08","close":196694.5},{"date":"2026-07-09","close":188432.5469},{"date":"2026-07-10","close":196296.3438},{"date":"2026-07-13","close":192712.8281},{"date":"2026-07-14","close":192613.2969},{"date":"2026-07-15","close":201074.3438},{"date":"2026-07-16","close":200078.9219},{"date":"2026-07-20","close":197192.2188},{"date":"2026-07-21","close":183455.4531},{"date":"2026-07-22","close":199581.2188},{"date":"2026-07-23","close":214014.7656},{"date":"2026-07-24","close":208539.9688},{"date":"2026-07-27","close":205056.0156},{"date":"2026-07-28","close":191120.1719},{"date":"2026-07-29","close":180369.6562},{"date":"2026-07-30","close":179871.9531},{"date":"2026-07-31","close":183156.8281},{"date":"2026-08-03","close":182061.875},{"date":"2026-08-04","close":184052.7031},{"date":"2026-08-05","close":192215.125},{"date":"2026-08-06","close":194902.75},{"date":"2026-08-07","close":195500.0},{"date":"2026-08-10","close":204500.0},{"date":"2026-08-11","close":200000.0},{"date":"2026-08-12","close":200000.0},{"date":"2026-08-13","close":200500.0},{"date":"2026-08-14","close":196800.0},{"date":"2026-08-18","close":204000.0},{"date":"2026-08-19","close":209500.0},{"date":"2026-08-20","close":203000.0},{"date":"2026-08-21","close":197700.0},{"date":"2026-08-24","close":206500.0},{"date":"2026-08-25","close":208000.0},{"date":"2026-08-26","close":220500.0},{"date":"2026-08-27","close":221000.0},{"date":"2026-08-28","close":221000.0},{"date":"2026-08-31","close":207500.0},{"date":"2026-09-01","close":203000.0},{"date":"2026-09-02","close":199000.0},{"date":"2026-09-03","close":205500.0},{"date":"2026-09-04","close":210500.0},{"date":"2026-09-07","close":212000.0},{"date":"2026-09-08","close":212500.0},{"date":"2026-09-09","close":210500.0},{"date":"2026-09-10","close":229500.0},{"date":"2026-09-11","close":247000.0},{"date":"2026-09-14","close":234000.0},{"date":"2026-09-15","close":233000.0},{"date":"2026-09-16","close":234500.0},{"date":"2026-09-17","close":241500.0},{"date":"2026-09-18","close":244000.0},{"date":"2026-09-21","close":234500.0},{"date":"2026-09-22","close":242500.0},{"date":"2026-09-23","close":240000.0},{"date":"2026-09-28","close":242500.0},{"date":"2026-09-29","close":236500.0},{"date":"2026-09-30","close":237500.0},{"date":"2026-10-01","close":237000.0},{"date":"2026-10-02","close":234500.0},{"date":"2026-10-06","close":226500.0},{"date":"2026-10-07","close":218500.0},{"date":"2026-10-08","close":218000.0},{"date":"2026-10-12","close":217000.0},{"date":"2026-10-13","close":226000.0},{"date":"2026-10-14","close":220500.0},{"date":"2026-10-15","close":214500.0},{"date":"2026-10-16","close":211000.0},{"date":"2026-10-19","close":211000.0},{"date":"2026-10-20","close":202500.0},{"date":"2026-10-21","close":207000.0},{"date":"2026-10-22","close":199800.0},{"date":"2026-10-23","close":193400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":428.0,"foreign_net":15127.0,"institution_net":-15555.0},{"date":"2026-10-21","retail_net":-3202.0,"foreign_net":9935.0,"institution_net":-6733.0},{"date":"2026-10-20","retail_net":-5267.0,"foreign_net":19921.0,"institution_net":-14654.0},{"date":"2026-10-19","retail_net":-1483.0,"foreign_net":2780.0,"institution_net":-1297.0},{"date":"2026-10-16","retail_net":5822.0,"foreign_net":15202.0,"institution_net":-21024.0},{"date":"2026-10-15","retail_net":-7728.0,"foreign_net":-2100.0,"institution_net":9828.0},{"date":"2026-10-14","retail_net":2325.0,"foreign_net":-3551.0,"institution_net":1226.0},{"date":"2026-10-13","retail_net":-8934.0,"foreign_net":-4854.0,"institution_net":13788.0},{"date":"2026-10-12","retail_net":-4022.0,"foreign_net":1871.0,"institution_net":2151.0},{"date":"2026-10-08","retail_net":-5565.0,"foreign_net":-7842.0,"institution_net":13407.0},{"date":"2026-10-07","retail_net":1837.0,"foreign_net":30265.0,"institution_net":-32102.0},{"date":"2026-10-06","retail_net":1729.0,"foreign_net":24059.0,"institution_net":-25788.0},{"date":"2026-10-02","retail_net":-12958.0,"foreign_net":12995.0,"institution_net":-37.0},{"date":"2026-10-01","retail_net":3864.0,"foreign_net":4144.0,"institution_net":-8008.0},{"date":"2026-09-30","retail_net":-1452.0,"foreign_net":14119.0,"institution_net":-12667.0},{"date":"2026-09-29","retail_net":-1718.0,"foreign_net":-968.0,"institution_net":2686.0},{"date":"2026-09-28","retail_net":-7549.0,"foreign_net":7978.0,"institution_net":-429.0},{"date":"2026-09-23","retail_net":-3149.0,"foreign_net":8347.0,"institution_net":-5198.0},{"date":"2026-09-22","retail_net":-9392.0,"foreign_net":601.0,"institution_net":8791.0},{"date":"2026-09-21","retail_net":14654.0,"foreign_net":-650.0,"institution_net":-14004.0},{"date":"2026-09-18","retail_net":-7070.0,"foreign_net":19234.0,"institution_net":-12164.0},{"date":"2026-09-17","retail_net":-6360.0,"foreign_net":-12132.0,"institution_net":18492.0},{"date":"2026-09-16","retail_net":-1709.0,"foreign_net":-3396.0,"institution_net":5105.0},{"date":"2026-09-15","retail_net":-409.0,"foreign_net":11708.0,"institution_net":-11299.0},{"date":"2026-09-14","retail_net":-21.0,"foreign_net":-917.0,"institution_net":938.0},{"date":"2026-09-11","retail_net":-38300.0,"foreign_net":-53030.0,"institution_net":91330.0},{"date":"2026-09-10","retail_net":-22602.0,"foreign_net":-38392.0,"institution_net":60994.0},{"date":"2026-09-09","retail_net":3039.0,"foreign_net":2264.0,"institution_net":-5303.0},{"date":"2026-09-08","retail_net":-2400.0,"foreign_net":1291.0,"institution_net":1109.0},{"date":"2026-09-07","retail_net":-1962.0,"foreign_net":-1495.0,"institution_net":3457.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":428.0,"foreign_net":15127.0,"institution_net":-15555.0},"d3":{"retail_net":-8041.0,"foreign_net":44983.0,"institution_net":-36942.0},"d7":{"retail_net":-9105.0,"foreign_net":57314.0,"institution_net":-48209.0},"d14":{"retail_net":-33154.0,"foreign_net":117952.0,"institution_net":-84798.0},"d30":{"retail_net":-119554.0,"foreign_net":72514.0,"institution_net":47040.0}},"analysis":"최근 5일 외국인 순매수 6.30만, 기관 순매수 -5.93만. 30일 누적: 외국인 7.25만, 기관 4.70만.","foreign_flow":62965.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-59263.0},"insider_trades":[],"price_analysis":{"current":195100.0,"low_30d":192000.0,"support":198200.0,"high_30d":254000.0,"change_1d":-2.4,"change_7d":-6.9,"change_30d":-7.5,"resistance":247800.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.77,"per":23.81,"quarter":"2025-Q1"},{"pbr":14.79,"per":37.25,"quarter":"2025-Q2"},{"pbr":14.09,"per":34.96,"quarter":"2025-Q3"},{"pbr":12.29,"per":31.61,"quarter":"2025-Q4"},{"pbr":11.22,"per":26.24,"quarter":"2026-Q1"},{"pbr":13.36,"per":29.96,"quarter":"2026-Q2"},{"pbr":9.8,"per":26.16,"quarter":"현재"}],"timeline":[{"close":131118.9375,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":202087.7812,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":206276.2656,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":190068.8438,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":178179.9531,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":223471.2344,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":12.59,"pbr_5y_low":9.77,"per_5y_avg":30.64,"per_5y_low":23.81,"current_pbr":9.8,"current_per":26.16,"pbr_5y_high":14.79,"per_5y_high":37.25,"pbr_5y_median":12.82,"per_5y_median":30.79,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":16.7,"per_percentile":33.3,"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":["RSI 21 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.0%"},"momentum":{"grade":"D","reason":"RSI 21"},"valuation":{"grade":"C","reason":"PER 26.34x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.3%"},"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":5.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.3,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":26.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.56,"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":22.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.31,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.77,"per":23.81,"close":131118.9375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.79,"per":37.25,"close":202087.7812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":14.09,"per":34.96,"close":206276.2656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":12.29,"per":31.61,"close":190068.8438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.22,"per":26.24,"close":178179.9531,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.36,"per":29.96,"close":223471.2344,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"26.3배"},{"label":"PBR","value":"9.9배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"9.3%"}],"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":1851.45,"pbr":null,"per":null,"roa":0.05965106197422079,"roe":0.09304502038468454,"revenue":580413871847.0,"market_cap":null,"net_income":83007010497.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.22341387766862733,"total_assets":1391542878698.0,"total_equity":892116635085.0,"profit_margin":0.14301348489975627,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":97625286579.0,"operating_margin":0.16819943718494468},{"eps":2188.1,"pbr":12.5,"per":38.25,"roa":0.07016035566402427,"roe":0.11586116623761471,"revenue":574600000000.0,"market_cap":10311200000000.0,"net_income":98100000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21086660252175426,"total_assets":1398777284325.0,"total_equity":847037147561.0,"profit_margin":0.1707274625826662,"dividend_yield":1.72,"fiscal_quarter":"Q1","operating_income":93400000000.0,"operating_margin":0.16254785938043856},{"eps":1639.4,"pbr":null,"per":null,"roa":0.05777187650823369,"roe":0.08912586643734545,"revenue":516200000000.0,"market_cap":null,"net_income":73500000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2318347413192561,"total_assets":1272320058801.0,"total_equity":824724855468.0,"profit_margin":0.14238667183262302,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":90500000000.0,"operating_margin":0.175319643549012},{"eps":1779.92,"pbr":null,"per":null,"roa":0.06798207459970221,"roe":0.10216928998609931,"revenue":513200000000.0,"market_cap":null,"net_income":79800000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2303024444290725,"total_assets":1173128820481.0,"total_equity":780584175537.0,"profit_margin":0.15549493374902573,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":93600000000.0,"operating_margin":0.18238503507404522},{"eps":1182.15,"pbr":null,"per":null,"roa":0.047312532246309255,"roe":0.0727702134722535,"revenue":467700000000.0,"market_cap":null,"net_income":53000000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2330063772140261,"total_assets":1120148323516.0,"total_equity":728279486183.0,"profit_margin":0.11332050459696387,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":83000000000.0,"operating_margin":0.1774641864443019},{"eps":1412.3,"pbr":null,"per":null,"roa":0.05131328671513471,"roe":0.08848133451201659,"revenue":485597828422.0,"market_cap":null,"net_income":63318186145.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22242819137596165,"total_assets":1233953040204.0,"total_equity":715610659516.0,"profit_margin":0.13039223497098196,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":83006827217.0,"operating_margin":0.17093739378270947},{"eps":1525.8,"pbr":null,"per":null,"roa":0.05936910402911124,"roe":0.0884339828180655,"revenue":463372922193.0,"market_cap":null,"net_income":68406742126.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19484724860637084,"total_assets":1152227968481.0,"total_equity":773534561558.0,"profit_margin":0.1476278367804751,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":65879168782.0,"operating_margin":0.14217310858436522},{"eps":1305.48,"pbr":null,"per":null,"roa":0.053575943486491875,"roe":0.0875859724912281,"revenue":461261436630.0,"market_cap":null,"net_income":58529167278.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2283477674863348,"total_assets":1092452385701.0,"total_equity":668248186476.0,"profit_margin":0.12688935737966117,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":83383349567.0,"operating_margin":0.18077242740299965},{"eps":1264.22,"pbr":null,"per":null,"roa":0.05235922572173742,"roe":0.08933435008820029,"revenue":437855158584.0,"market_cap":null,"net_income":56679200309.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2148134105743456,"total_assets":1082506464290.0,"total_equity":634461438999.0,"profit_margin":0.12944737362989506,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":70985869191.0,"operating_margin":0.1621218062625195}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5507.8,"per":23.81,"date":"2025-03","close":131118.94,"source":"reported"},{"eps":5507.8,"per":27.22,"date":"2025-04","close":149934.23,"source":"reported"},{"eps":5507.8,"per":31.99,"date":"2025-05","close":176197.22,"source":"reported"},{"eps":5425.73,"per":37.25,"date":"2025-06","close":202087.78,"source":"reported"},{"eps":5425.73,"per":36.9,"date":"2025-07","close":200182.84,"source":"reported"},{"eps":5425.73,"per":38.43,"date":"2025-08","close":208503.38,"source":"reported"},{"eps":5900.17,"per":34.96,"date":"2025-09","close":206276.27,"source":"reported"},{"eps":5900.17,"per":40.04,"date":"2025-10","close":236235.44,"source":"reported"},{"eps":5900.17,"per":30.98,"date":"2025-11","close":182800.06,"source":"reported"},{"eps":6013.77,"per":31.61,"date":"2025-12","close":190068.84,"source":"reported"},{"eps":6013.77,"per":29.96,"date":"2026-01","close":180147.94,"source":"reported"},{"eps":6013.77,"per":30.4,"date":"2026-02","close":182842.8,"source":"reported"},{"eps":6789.57,"per":26.24,"date":"2026-03","close":178179.95,"source":"reported"},{"eps":6789.57,"per":38.79,"date":"2026-04","close":263400.75,"source":"reported"},{"eps":6789.57,"per":32.84,"date":"2026-05","close":222973.53,"source":"reported"},{"eps":7458.87,"per":29.96,"date":"2026-06","close":223471.23,"source":"reported"},{"eps":7458.87,"per":24.56,"date":"2026-07","close":183156.83,"source":"reported"},{"eps":7458.87,"per":27.82,"date":"2026-08","close":207500.0,"source":"reported"},{"eps":7458.87,"per":31.84,"date":"2026-09","close":237500.0,"source":"reported"},{"eps":7458.87,"per":25.93,"date":"2026-10","close":193400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.58,"std":4.77,"count":20,"current":25.93,"lower_1sd":26.81,"upper_1sd":36.34},"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":"HD현대마린솔루션","phase":"above-fold","symbol_resolved":true}