{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:52.354963+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.6,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":-10.3,"direction":"higher_better","percentile":37}],"summary":"매출 +5.6%","percentile":48},"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":31.5,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":7.2,"direction":"higher_better","percentile":63}],"summary":"RSI 32","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.25x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":13.57,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.0,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":903.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 13.6x, 순차입금비율 0.0x","percentile":69}},"signals":[],"summary":"한켐(457370)은 Technology 섹터 KR 시장 종목입니다, 시가총액 657.99억. 현재가 8,160원, 전일 대비 -2.2%, 30일 +7.2%. PER 17.2배 / ROE 0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.60만, 기관 순매수 2.67만.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.24%","value_pct":3.24},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":55.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.0,"direction":"lower_better","percentile":null}],"summary":"배당성향 56%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.2415},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-193.30740823725137,"grade":"D","trend":"하락","atr_14":812.8571428571429,"rsi_14":31.530139103554873,"sma_20":10216.5,"sma_60":8779.166666666666,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.5로 약세 구간입니다. MACD(-193.31)가 시그널선(110.20)을 하회합니다(데드크로스). SMA20 10216, SMA60 8779 — 혼조세입니다. 볼린저밴드 8096~12337 (현재 위치 2%).","bb_lower":8096.233271496249,"bb_upper":12336.766728503751,"macd_signal":110.20317147820134},"change_pct":-3.24,"chart_data":[{"date":"2024-10-23","open":21856,"high":24582,"low":18760,"close":19812,"volume":6847527},{"date":"2024-10-24","open":19013,"high":19159,"low":16385,"close":16550,"volume":2775592},{"date":"2024-10-25","open":16667,"high":16667,"low":14827,"close":15645,"volume":1683157},{"date":"2024-10-28","open":15139,"high":15333,"low":14467,"close":14652,"volume":1021538},{"date":"2024-10-29","open":14554,"high":15041,"low":13552,"close":13678,"volume":984187},{"date":"2024-10-30","open":13630,"high":14467,"low":12802,"close":14214,"volume":1482183},{"date":"2024-10-31","open":14175,"high":14428,"low":12568,"close":12568,"volume":1211828,"rsi_14":5.0},{"date":"2024-11-01","open":12091,"high":13143,"low":11692,"close":11799,"volume":919549,"rsi_14":5.89},{"date":"2024-11-04","open":11975,"high":12354,"low":11702,"close":11809,"volume":492504,"rsi_14":9.35},{"date":"2024-11-05","open":11712,"high":12802,"low":11712,"close":11877,"volume":680765,"rsi_14":12.28,"sma_20":15178.0},{"date":"2024-11-06","open":11916,"high":12315,"low":10933,"close":11050,"volume":596726,"rsi_14":12.7,"sma_20":14198.0},{"date":"2024-11-07","open":10833,"high":11182,"low":10578,"close":11050,"volume":367377,"rsi_14":23.09,"sma_20":13220.0},{"date":"2024-11-08","open":11371,"high":12841,"low":11313,"close":11965,"volume":1391389,"rsi_14":23.45,"sma_20":13031.0},{"date":"2024-11-11","open":12169,"high":12345,"low":11352,"close":11371,"volume":436396,"rsi_14":31.19,"sma_20":12673.5},{"date":"2024-11-12","open":11342,"high":11439,"low":10641,"close":10641,"volume":332673,"rsi_14":31.58,"sma_20":12193.0},{"date":"2024-11-13","open":10485,"high":11196,"low":10281,"close":10300,"volume":302379,"rsi_14":28.29,"sma_20":11992.0},{"date":"2024-11-14","open":10436,"high":10612,"low":9726,"close":9813,"volume":189272,"rsi_14":23.5,"sma_20":11508.0},{"date":"2024-11-15","open":9813,"high":9881,"low":9093,"close":9550,"volume":269732,"rsi_14":27.49,"sma_20":11392.5},{"date":"2024-11-18","open":9687,"high":9920,"low":9638,"close":9706,"volume":114055,"rsi_14":22.74,"sma_20":11169.0},{"date":"2024-11-19","open":9697,"high":10018,"low":9589,"close":9833,"volume":141161,"rsi_14":10.47,"sma_20":10956.0},{"date":"2024-11-20","open":9833,"high":9911,"low":9249,"close":9560,"volume":167293,"rsi_14":11.89,"sma_20":10774.5},{"date":"2024-11-21","open":9599,"high":9774,"low":9142,"close":9171,"volume":146492,"rsi_14":13.88,"sma_20":10583.0},{"date":"2024-11-22","open":9171,"high":9667,"low":9161,"close":9219,"volume":172236,"rsi_14":18.99,"sma_20":10327.0},{"date":"2024-11-25","open":9258,"high":9346,"low":9132,"close":9200,"volume":114487,"rsi_14":25.95,"sma_20":10074.5},{"date":"2024-11-26","open":9219,"high":9327,"low":9112,"close":9151,"volume":107481,"rsi_14":31.19,"sma_20":9810.0},{"date":"2024-11-27","open":9161,"high":9706,"low":9112,"close":9327,"volume":368730,"rsi_14":25.23,"sma_20":10750.5},{"date":"2024-11-28","open":9307,"high":10417,"low":9210,"close":10417,"volume":951483,"rsi_14":33.68,"sma_20":10640.0},{"date":"2024-11-29","open":10826,"high":11546,"low":9658,"close":9697,"volume":1096964,"rsi_14":32.8,"sma_20":10532.0},{"date":"2024-12-02","open":9774,"high":10183,"low":9628,"close":9989,"volume":321975,"rsi_14":42.64,"sma_20":10438.5},{"date":"2024-12-03","open":10125,"high":10806,"low":10037,"close":10806,"volume":692192,"rsi_14":55.16,"sma_20":10383.5},{"date":"2024-12-04","open":10680,"high":11439,"low":10320,"close":11244,"volume":1103272,"rsi_14":64.73,"sma_20":10393.5},{"date":"2024-12-05","open":11098,"high":11488,"low":10719,"close":11293,"volume":612946,"rsi_14":68.76,"sma_20":10387.5},{"date":"2024-12-06","open":11011,"high":11167,"low":9911,"close":9979,"volume":564511,"rsi_14":52.35,"sma_20":10285.5},{"date":"2024-12-09","open":9755,"high":9765,"low":8256,"close":8256,"volume":498558,"rsi_14":39.34,"sma_20":10125.5},{"date":"2024-12-10","open":8197,"high":8772,"low":8197,"close":8626,"volume":260117,"rsi_14":43.77,"sma_20":10022.0},{"date":"2024-12-11","open":8762,"high":9112,"low":8528,"close":8723,"volume":258872,"rsi_14":46.89,"sma_20":9941.0},{"date":"2024-12-12","open":8762,"high":8908,"low":8470,"close":8762,"volume":260526,"rsi_14":46.82,"sma_20":9887.0},{"date":"2024-12-13","open":9044,"high":9346,"low":8772,"close":8801,"volume":336665,"rsi_14":47.23,"sma_20":9848.5},{"date":"2024-12-16","open":8859,"high":9073,"low":8811,"close":8996,"volume":172182,"rsi_14":48.94,"sma_20":9812.0},{"date":"2024-12-17","open":9054,"high":9531,"low":8820,"close":9434,"volume":398064,"rsi_14":50.7,"sma_20":9791.5},{"date":"2024-12-18","open":9521,"high":9589,"low":9151,"close":9404,"volume":205664,"rsi_14":42.28,"sma_20":9783.5},{"date":"2024-12-19","open":9103,"high":9443,"low":9005,"close":9151,"volume":125799,"rsi_14":45.53,"sma_20":9782.5},{"date":"2024-12-20","open":9132,"high":9404,"low":8752,"close":8801,"volume":195754,"rsi_14":40.35,"sma_20":9761.0},{"date":"2024-12-23","open":8908,"high":9151,"low":8869,"close":8888,"volume":155042,"rsi_14":32.32,"sma_20":9745.0},{"date":"2024-12-24","open":8957,"high":9288,"low":8888,"close":8898,"volume":127835,"rsi_14":26.51,"sma_20":9732.0},{"date":"2024-12-26","open":8927,"high":9346,"low":8577,"close":8587,"volume":184714,"rsi_14":24.26,"sma_20":9694.0},{"date":"2024-12-27","open":8519,"high":8703,"low":8295,"close":8304,"volume":102231,"rsi_14":30.18,"sma_20":9585.5},{"date":"2024-12-30","open":8236,"high":8742,"low":8236,"close":8742,"volume":81768,"rsi_14":58.28,"sma_20":9536.5},{"date":"2025-01-02","open":8723,"high":8966,"low":8665,"close":8869,"volume":68634,"rsi_14":54.51,"sma_20":9479.0},{"date":"2025-01-03","open":8957,"high":9190,"low":8869,"close":9093,"volume":98382,"rsi_14":56.55,"sma_20":9391.0},{"date":"2025-01-06","open":9103,"high":9190,"low":9015,"close":9073,"volume":92498,"rsi_14":55.56,"sma_20":9279.5},{"date":"2025-01-07","open":9103,"high":9249,"low":8976,"close":9093,"volume":125957,"rsi_14":55.24,"sma_20":9166.5},{"date":"2025-01-08","open":9103,"high":9356,"low":8976,"close":9190,"volume":107711,"rsi_14":53.62,"sma_20":9126.0},{"date":"2025-01-09","open":9229,"high":9229,"low":8976,"close":9083,"volume":99868,"rsi_14":42.56,"sma_20":9168.5},{"date":"2025-01-10","open":9064,"high":9132,"low":8908,"close":8996,"volume":75649,"rsi_14":41.53,"sma_20":9187.5},{"date":"2025-01-13","open":8996,"high":9054,"low":8820,"close":8966,"volume":87576,"rsi_14":45.78,"sma_20":9200.0},{"date":"2025-01-14","open":9005,"high":9219,"low":8947,"close":9112,"volume":62508,"rsi_14":57.84,"sma_20":9218.0},{"date":"2025-01-15","open":9122,"high":9171,"low":8840,"close":8850,"volume":74066,"rsi_14":49.1,"sma_20":9220.5},{"date":"2025-01-16","open":8888,"high":9093,"low":8859,"close":9054,"volume":61333,"rsi_14":53.31,"sma_20":9223.5,"sma_60":10806.67},{"date":"2025-01-17","open":9034,"high":9073,"low":8762,"close":8791,"volume":74632,"rsi_14":54.43,"sma_20":9190.5,"sma_60":10577.17},{"date":"2025-01-20","open":8801,"high":9005,"low":8762,"close":8908,"volume":43253,"rsi_14":64.09,"sma_20":9165.0,"sma_60":10390.5},{"date":"2025-01-21","open":8966,"high":8996,"low":8577,"close":8606,"volume":84948,"rsi_14":46.6,"sma_20":9137.0,"sma_60":10254.5},{"date":"2025-01-22","open":8665,"high":8859,"low":8665,"close":8742,"volume":78857,"rsi_14":46.86,"sma_20":9134.0,"sma_60":10136.33},{"date":"2025-01-23","open":8840,"high":8840,"low":8421,"close":8480,"volume":112701,"rsi_14":35.07,"sma_20":9113.0,"sma_60":10030.67},{"date":"2025-01-24","open":8606,"high":8859,"low":8372,"close":8801,"volume":97038,"rsi_14":44.21,"sma_20":9108.0,"sma_60":9947.17},{"date":"2025-01-31","open":8713,"high":8801,"low":8645,"close":8762,"volume":45961,"rsi_14":43.03,"sma_20":9117.0,"sma_60":9853.83},{"date":"2025-02-03","open":8684,"high":8859,"low":8265,"close":8674,"volume":141440,"rsi_14":39.09,"sma_20":9136.0,"sma_60":9787.17},{"date":"2025-02-04","open":8772,"high":9093,"low":8684,"close":9005,"volume":129225,"rsi_14":48.5,"sma_20":9149.5,"sma_60":9739.33},{"date":"2025-02-05","open":9034,"high":9336,"low":9034,"close":9034,"volume":137143,"rsi_14":50.77,"sma_20":9158.0,"sma_60":9691.83},{"date":"2025-02-06","open":9073,"high":9473,"low":9073,"close":9278,"volume":167488,"rsi_14":55.67,"sma_20":9167.5,"sma_60":9647.33},{"date":"2025-02-07","open":9288,"high":9395,"low":9190,"close":9210,"volume":107494,"rsi_14":51.82,"sma_20":9174.5,"sma_60":9615.83},{"date":"2025-02-10","open":9132,"high":9716,"low":9132,"close":9658,"volume":223255,"rsi_14":64.16,"sma_20":9203.5,"sma_60":9585.83},{"date":"2025-02-11","open":9735,"high":10174,"low":9619,"close":10086,"volume":269104,"rsi_14":66.77,"sma_20":9249.5,"sma_60":9553.67},{"date":"2025-02-12","open":10320,"high":10397,"low":9979,"close":10135,"volume":265393,"rsi_14":73.47,"sma_20":9303.5,"sma_60":9532.5},{"date":"2025-02-13","open":10028,"high":10456,"low":9881,"close":10320,"volume":210090,"rsi_14":74.09,"sma_20":9371.5,"sma_60":9527.0},{"date":"2025-02-14","open":10466,"high":10466,"low":10174,"close":10222,"volume":166614,"rsi_14":79.64,"sma_20":9436.0,"sma_60":9525.67},{"date":"2025-02-17","open":10222,"high":10582,"low":10144,"close":10456,"volume":144849,"rsi_14":80.34,"sma_20":9505.0,"sma_60":9536.67},{"date":"2025-02-18","open":10592,"high":10612,"low":10320,"close":10524,"volume":118536,"rsi_14":88.89,"sma_20":9591.0,"sma_60":9553.33},{"date":"2025-02-19","open":10660,"high":10787,"low":10271,"close":10359,"volume":157516,"rsi_14":81.5,"sma_20":9658.0,"sma_60":9564.5},{"date":"2025-02-20","open":10378,"high":10485,"low":10057,"close":10057,"volume":131676,"rsi_14":73.67,"sma_20":9723.0,"sma_60":9568.33},{"date":"2025-02-21","open":10193,"high":10592,"low":10076,"close":10446,"volume":106476,"rsi_14":79.17,"sma_20":9802.0,"sma_60":9583.5},{"date":"2025-02-24","open":10378,"high":10806,"low":10066,"close":10631,"volume":155585,"rsi_14":78.11,"sma_20":9906.0,"sma_60":9608.5},{"date":"2025-02-25","open":10670,"high":10709,"low":10261,"close":10300,"volume":107512,"rsi_14":69.82,"sma_20":9986.0,"sma_60":9627.0},{"date":"2025-02-26","open":10417,"high":10514,"low":10076,"close":10135,"volume":72075,"rsi_14":63.75,"sma_20":10071.0,"sma_60":9643.0},{"date":"2025-02-27","open":10164,"high":10446,"low":10105,"close":10125,"volume":73500,"rsi_14":64.97,"sma_20":10139.0,"sma_60":9659.67},{"date":"2025-02-28","open":9979,"high":9979,"low":9492,"close":9521,"volume":153637,"rsi_14":47.88,"sma_20":10178.0,"sma_60":9663.0},{"date":"2025-03-04","open":9336,"high":9697,"low":9083,"close":9560,"volume":105160,"rsi_14":40.69,"sma_20":10223.5,"sma_60":9648.33},{"date":"2025-03-05","open":9735,"high":9774,"low":9453,"close":9502,"volume":36603,"rsi_14":38.83,"sma_20":10249.0,"sma_60":9645.0},{"date":"2025-03-06","open":9531,"high":9706,"low":9229,"close":9258,"volume":67732,"rsi_14":31.65,"sma_20":10260.5,"sma_60":9632.5},{"date":"2025-03-07","open":9083,"high":9589,"low":9054,"close":9229,"volume":74385,"rsi_14":32.41,"sma_20":10258.0,"sma_60":9605.5},{"date":"2025-03-10","open":9346,"high":9346,"low":9044,"close":9044,"volume":48431,"rsi_14":24.56,"sma_20":10249.5,"sma_60":9567.83},{"date":"2025-03-11","open":8762,"high":8957,"low":8596,"close":8908,"volume":68382,"rsi_14":21.58,"sma_20":10211.0,"sma_60":9527.0},{"date":"2025-03-12","open":8908,"high":9239,"low":8908,"close":9093,"volume":43889,"rsi_14":27.89,"sma_20":10160.0,"sma_60":9511.83},{"date":"2025-03-13","open":9239,"high":9297,"low":9054,"close":9064,"volume":41987,"rsi_14":30.83,"sma_20":10105.0,"sma_60":9525.67},{"date":"2025-03-14","open":9044,"high":9219,"low":8976,"close":9151,"volume":30651,"rsi_14":21.7,"sma_20":10045.0,"sma_60":9534.67},{"date":"2025-03-17","open":9327,"high":9327,"low":9054,"close":9122,"volume":36263,"rsi_14":14.61,"sma_20":9988.5,"sma_60":9541.5},{"date":"2025-03-18","open":9093,"high":9161,"low":8918,"close":8957,"volume":38707,"rsi_14":15.84,"sma_20":9911.5,"sma_60":9544.83},{"date":"2025-03-19","open":8947,"high":9044,"low":8781,"close":8957,"volume":31985,"rsi_14":17.3,"sma_20":9831.0,"sma_60":9547.5},{"date":"2025-03-20","open":8957,"high":9414,"low":8811,"close":8830,"volume":99882,"rsi_14":16.24,"sma_20":9752.5,"sma_60":9544.67},{"date":"2025-03-21","open":8898,"high":8986,"low":8713,"close":8859,"volume":57068,"rsi_14":25.36,"sma_20":9691.0,"sma_60":9534.83},{"date":"2025-03-24","open":8820,"high":8947,"low":8733,"close":8762,"volume":38458,"rsi_14":21.53,"sma_20":9604.5,"sma_60":9523.83},{"date":"2025-03-25","open":8850,"high":9531,"low":8820,"close":9463,"volume":183052,"rsi_14":49.05,"sma_20":9544.5,"sma_60":9529.17},{"date":"2025-03-26","open":9492,"high":9784,"low":9278,"close":9434,"volume":100110,"rsi_14":54.79,"sma_20":9500.0,"sma_60":9540.0},{"date":"2025-03-27","open":9434,"high":9502,"low":9219,"close":9395,"volume":46263,"rsi_14":54.5,"sma_20":9462.0,"sma_60":9548.67},{"date":"2025-03-28","open":9395,"high":9453,"low":9054,"close":9346,"volume":71073,"rsi_14":58.86,"sma_20":9422.0,"sma_60":9556.33},{"date":"2025-03-31","open":9132,"high":9288,"low":8850,"close":8850,"volume":75267,"rsi_14":48.58,"sma_20":9387.5,"sma_60":9560.83},{"date":"2025-04-01","open":8947,"high":9356,"low":8947,"close":9356,"volume":67442,"rsi_14":55.51,"sma_20":9377.0,"sma_60":9578.83},{"date":"2025-04-02","open":9356,"high":9395,"low":9054,"close":9210,"volume":65466,"rsi_14":52.92,"sma_20":9362.0,"sma_60":9586.83},{"date":"2025-04-03","open":8879,"high":9181,"low":8811,"close":8927,"volume":69754,"rsi_14":45.85,"sma_20":9345.0,"sma_60":9587.83},{"date":"2025-04-04","open":8762,"high":9103,"low":8499,"close":8811,"volume":80294,"rsi_14":44.41,"sma_20":9323.5,"sma_60":9583.0},{"date":"2025-04-07","open":8567,"high":8577,"low":7983,"close":8178,"volume":107076,"rsi_14":38.02,"sma_20":9279.0,"sma_60":9567.67},{"date":"2025-04-08","open":8226,"high":8538,"low":8080,"close":8149,"volume":80437,"rsi_14":37.69,"sma_20":9240.0,"sma_60":9551.5},{"date":"2025-04-09","open":7993,"high":8353,"low":7983,"close":8041,"volume":62714,"rsi_14":37.91,"sma_20":9186.0,"sma_60":9531.83},{"date":"2025-04-10","open":8324,"high":8655,"low":8295,"close":8587,"volume":78630,"rsi_14":46.39,"sma_20":9161.5,"sma_60":9523.33},{"date":"2025-04-11","open":8567,"high":8752,"low":8392,"close":8665,"volume":45998,"rsi_14":48.7,"sma_20":9136.5,"sma_60":9517.67},{"date":"2025-04-14","open":8684,"high":8927,"low":8684,"close":8820,"volume":38329,"rsi_14":40.0,"sma_20":9121.0,"sma_60":9515.17},{"date":"2025-04-15","open":8840,"high":9054,"low":8713,"close":8986,"volume":44730,"rsi_14":43.31,"sma_20":9122.5,"sma_60":9513.0},{"date":"2025-04-16","open":8986,"high":9229,"low":8791,"close":8791,"volume":48065,"rsi_14":41.39,"sma_20":9114.0,"sma_60":9512.0},{"date":"2025-04-17","open":8713,"high":8996,"low":8713,"close":8937,"volume":38507,"rsi_14":44.32,"sma_20":9119.5,"sma_60":9510.0,"sma_120":10158.33},{"date":"2025-04-18","open":8966,"high":9015,"low":8733,"close":8879,"volume":33814,"rsi_14":50.46,"sma_20":9120.5,"sma_60":9511.5,"sma_120":10044.33},{"date":"2025-04-21","open":8927,"high":9112,"low":8840,"close":8927,"volume":40441,"rsi_14":42.09,"sma_20":9129.0,"sma_60":9511.83,"sma_120":9951.17},{"date":"2025-04-22","open":8908,"high":9034,"low":8869,"close":8996,"volume":31033,"rsi_14":45.93,"sma_20":9105.0,"sma_60":9518.5,"sma_120":9886.5},{"date":"2025-04-23","open":9015,"high":9317,"low":8937,"close":9249,"volume":62108,"rsi_14":56.18,"sma_20":9095.5,"sma_60":9527.17,"sma_120":9831.75},{"date":"2025-04-24","open":9327,"high":9327,"low":9064,"close":9181,"volume":39027,"rsi_14":57.25,"sma_20":9084.5,"sma_60":9539.17,"sma_120":9784.92},{"date":"2025-04-25","open":9278,"high":9278,"low":9142,"close":9210,"volume":21214,"rsi_14":76.5,"sma_20":9077.5,"sma_60":9546.17,"sma_120":9746.67},{"date":"2025-04-28","open":9210,"high":9229,"low":8762,"close":8762,"volume":80079,"rsi_14":62.96,"sma_20":9073.0,"sma_60":9546.17,"sma_120":9700.0},{"date":"2025-04-29","open":8791,"high":8879,"low":8372,"close":8674,"volume":61783,"rsi_14":63.49,"sma_20":9038.0,"sma_60":9546.17,"sma_120":9666.67},{"date":"2025-04-30","open":8781,"high":8850,"low":8674,"close":8762,"volume":50338,"rsi_14":54.64,"sma_20":9015.0,"sma_60":9542.0,"sma_120":9640.67},{"date":"2025-05-02","open":8811,"high":8908,"low":8596,"close":8762,"volume":32738,"rsi_14":52.69,"sma_20":9006.5,"sma_60":9537.33,"sma_120":9614.58},{"date":"2025-05-07","open":8811,"high":8830,"low":8616,"close":8762,"volume":27478,"rsi_14":48.24,"sma_20":9004.0,"sma_60":9528.5,"sma_120":9587.92},{"date":"2025-05-08","open":8781,"high":8937,"low":8772,"close":8840,"volume":30258,"rsi_14":45.34,"sma_20":9038.0,"sma_60":9522.17,"sma_120":9569.0},{"date":"2025-05-09","open":8888,"high":8888,"low":8577,"close":8626,"volume":46678,"rsi_14":44.79,"sma_20":9062.5,"sma_60":9504.5,"sma_120":9545.17},{"date":"2025-05-12","open":8606,"high":8898,"low":8567,"close":8781,"volume":47613,"rsi_14":45.12,"sma_20":9100.5,"sma_60":9482.17,"sma_120":9517.92},{"date":"2025-05-13","open":8859,"high":9054,"low":8811,"close":9015,"volume":55666,"rsi_14":53.85,"sma_20":9122.5,"sma_60":9463.0,"sma_120":9497.75},{"date":"2025-05-14","open":9015,"high":9171,"low":8908,"close":9142,"volume":47146,"rsi_14":55.79,"sma_20":9147.0,"sma_60":9442.83,"sma_120":9484.92},{"date":"2025-05-15","open":9064,"high":9073,"low":8801,"close":8918,"volume":53128,"rsi_14":48.06,"sma_20":9152.0,"sma_60":9420.5,"sma_120":9473.08},{"date":"2025-05-16","open":8918,"high":8918,"low":8567,"close":8577,"volume":64085,"rsi_14":33.95,"sma_20":9131.0,"sma_60":9388.33,"sma_120":9462.5},{"date":"2025-05-19","open":8567,"high":8567,"low":8324,"close":8324,"volume":38068,"rsi_14":31.2,"sma_20":9107.0,"sma_60":9350.67,"sma_120":9452.0},{"date":"2025-05-20","open":8343,"high":8606,"low":8188,"close":8431,"volume":42250,"rsi_14":33.47,"sma_20":9081.0,"sma_60":9317.67,"sma_120":9441.08},{"date":"2025-05-21","open":8382,"high":8470,"low":8285,"close":8334,"volume":41547,"rsi_14":39.32,"sma_20":9053.0,"sma_60":9288.17,"sma_120":9428.25},{"date":"2025-05-22","open":8353,"high":8382,"low":8217,"close":8324,"volume":34409,"rsi_14":40.91,"sma_20":9022.0,"sma_60":9251.83,"sma_120":9417.67},{"date":"2025-05-23","open":8372,"high":8372,"low":7895,"close":7915,"volume":90543,"rsi_14":31.17,"sma_20":8966.5,"sma_60":9205.33,"sma_120":9406.92},{"date":"2025-05-26","open":7886,"high":8295,"low":7886,"close":8217,"volume":78225,"rsi_14":39.31,"sma_20":8913.5,"sma_60":9169.67,"sma_120":9398.33},{"date":"2025-05-27","open":8226,"high":8226,"low":7895,"close":8100,"volume":59541,"rsi_14":37.59,"sma_20":8858.0,"sma_60":9134.83,"sma_120":9388.92},{"date":"2025-05-28","open":8100,"high":8236,"low":7876,"close":7944,"volume":134035,"rsi_14":33.69,"sma_20":8793.0,"sma_60":9097.5,"sma_120":9378.58},{"date":"2025-05-29","open":8022,"high":8041,"low":7925,"close":8022,"volume":74630,"rsi_14":38.43,"sma_20":8755.0,"sma_60":9071.83,"sma_120":9367.42},{"date":"2025-05-30","open":8022,"high":8022,"low":7691,"close":7730,"volume":151156,"rsi_14":30.85,"sma_20":8706.5,"sma_60":9040.5,"sma_120":9344.42},{"date":"2025-06-02","open":7759,"high":7769,"low":7574,"close":7603,"volume":173102,"rsi_14":23.25,"sma_20":8647.0,"sma_60":9008.0,"sma_120":9326.5},{"date":"2025-06-04","open":7681,"high":7788,"low":7623,"close":7672,"volume":76364,"rsi_14":21.51,"sma_20":8591.0,"sma_60":8980.83,"sma_120":9306.67},{"date":"2025-06-05","open":7710,"high":8032,"low":7623,"close":7925,"volume":108370,"rsi_14":30.97,"sma_20":8548.0,"sma_60":8958.5,"sma_120":9282.0},{"date":"2025-06-09","open":7983,"high":8119,"low":7925,"close":7983,"volume":79482,"rsi_14":37.24,"sma_20":8504.0,"sma_60":8940.33,"sma_120":9254.08},{"date":"2025-06-10","open":8003,"high":8275,"low":7895,"close":8197,"volume":98340,"rsi_14":47.23,"sma_20":8482.0,"sma_60":8928.17,"sma_120":9227.58},{"date":"2025-06-11","open":8197,"high":8363,"low":8149,"close":8295,"volume":72676,"rsi_14":47.01,"sma_20":8457.0,"sma_60":8914.5,"sma_120":9213.17},{"date":"2025-06-12","open":8295,"high":8392,"low":8226,"close":8343,"volume":70734,"rsi_14":50.22,"sma_20":8422.5,"sma_60":8902.17,"sma_120":9213.92},{"date":"2025-06-13","open":8334,"high":8334,"low":8022,"close":8168,"volume":77639,"rsi_14":46.75,"sma_20":8372.5,"sma_60":8885.33,"sma_120":9210.0},{"date":"2025-06-16","open":8168,"high":8314,"low":7964,"close":8295,"volume":57748,"rsi_14":58.99,"sma_20":8340.5,"sma_60":8871.17,"sma_120":9206.33},{"date":"2025-06-17","open":8304,"high":8655,"low":8178,"close":8538,"volume":98170,"rsi_14":57.82,"sma_20":8338.5,"sma_60":8864.0,"sma_120":9204.42},{"date":"2025-06-18","open":8538,"high":8616,"low":8343,"close":8606,"volume":62404,"rsi_14":62.62,"sma_20":8353.0,"sma_60":8858.0,"sma_120":9202.75},{"date":"2025-06-19","open":8694,"high":8694,"low":8460,"close":8616,"volume":43226,"rsi_14":68.06,"sma_20":8362.5,"sma_60":8854.33,"sma_120":9199.5},{"date":"2025-06-20","open":8616,"high":8616,"low":8265,"close":8421,"volume":99821,"rsi_14":60.1,"sma_20":8367.0,"sma_60":8846.83,"sma_120":9190.83},{"date":"2025-06-23","open":8402,"high":8655,"low":8285,"close":8431,"volume":96772,"rsi_14":70.69,"sma_20":8372.5,"sma_60":8841.17,"sma_120":9182.5},{"date":"2025-06-24","open":8431,"high":8840,"low":8421,"close":8528,"volume":125870,"rsi_14":77.78,"sma_20":8404.0,"sma_60":8825.17,"sma_120":9177.17},{"date":"2025-06-25","open":8528,"high":8645,"low":8421,"close":8519,"volume":44127,"rsi_14":76.36,"sma_20":8419.5,"sma_60":8809.5,"sma_120":9174.75},{"date":"2025-06-26","open":8460,"high":8596,"low":8119,"close":8178,"volume":67851,"rsi_14":57.47,"sma_20":8423.5,"sma_60":8788.67,"sma_120":9168.67},{"date":"2025-06-27","open":8178,"high":8353,"low":8100,"close":8265,"volume":35648,"rsi_14":58.19,"sma_20":8440.0,"sma_60":8770.17,"sma_120":9163.25},{"date":"2025-06-30","open":8353,"high":8372,"low":8139,"close":8188,"volume":29549,"rsi_14":49.69,"sma_20":8448.5,"sma_60":8758.83,"sma_120":9159.83},{"date":"2025-07-01","open":8334,"high":8402,"low":8217,"close":8334,"volume":25063,"rsi_14":51.19,"sma_20":8479.5,"sma_60":8741.33,"sma_120":9160.08},{"date":"2025-07-02","open":8411,"high":8411,"low":8041,"close":8265,"volume":58717,"rsi_14":47.65,"sma_20":8513.5,"sma_60":8725.17,"sma_120":9156.0},{"date":"2025-07-03","open":8275,"high":8324,"low":8139,"close":8207,"volume":50062,"rsi_14":51.27,"sma_20":8541.0,"sma_60":8712.83,"sma_120":9150.33},{"date":"2025-07-04","open":8207,"high":8217,"low":7895,"close":7964,"volume":91718,"rsi_14":40.0,"sma_20":8543.0,"sma_60":8698.33,"sma_120":9140.67},{"date":"2025-07-07","open":8022,"high":8061,"low":7895,"close":8032,"volume":25777,"rsi_14":32.89,"sma_20":8545.5,"sma_60":8695.83,"sma_120":9131.75},{"date":"2025-07-08","open":7944,"high":8100,"low":7934,"close":7993,"volume":31763,"rsi_14":28.86,"sma_20":8535.0,"sma_60":8693.17,"sma_120":9122.33},{"date":"2025-07-09","open":7934,"high":8110,"low":7934,"close":8090,"volume":21341,"rsi_14":32.91,"sma_20":8524.5,"sma_60":8694.0,"sma_120":9112.92},{"date":"2025-07-10","open":8129,"high":8402,"low":8032,"close":8265,"volume":60357,"rsi_14":44.87,"sma_20":8520.5,"sma_60":8688.5,"sma_120":9105.92},{"date":"2025-07-11","open":8372,"high":9278,"low":8334,"close":9132,"volume":556089,"rsi_14":64.75,"sma_20":8570.0,"sma_60":8696.5,"sma_120":9107.08},{"date":"2025-07-14","open":9151,"high":9249,"low":8869,"close":8927,"volume":101725,"rsi_14":58.04,"sma_20":8602.5,"sma_60":8698.33,"sma_120":9106.75},{"date":"2025-07-15","open":8908,"high":9025,"low":8665,"close":8850,"volume":86296,"rsi_14":56.49,"sma_20":8618.5,"sma_60":8696.0,"sma_120":9104.5},{"date":"2025-07-16","open":8879,"high":9249,"low":8723,"close":9005,"volume":93002,"rsi_14":67.49,"sma_20":8639.0,"sma_60":8699.67,"sma_120":9105.83},{"date":"2025-07-17","open":9005,"high":9015,"low":8655,"close":8937,"volume":79064,"rsi_14":64.32,"sma_20":8655.5,"sma_60":8699.67,"sma_120":9104.83},{"date":"2025-07-18","open":8937,"high":8937,"low":8606,"close":8665,"volume":71359,"rsi_14":59.39,"sma_20":8668.0,"sma_60":8696.0,"sma_120":9103.75},{"date":"2025-07-21","open":8665,"high":8733,"low":8480,"close":8684,"volume":75189,"rsi_14":57.26,"sma_20":8681.0,"sma_60":8691.83,"sma_120":9101.83},{"date":"2025-07-22","open":8713,"high":8840,"low":8655,"close":8791,"volume":47285,"rsi_14":60.71,"sma_20":8694.5,"sma_60":8688.33,"sma_120":9103.42},{"date":"2025-07-23","open":8791,"high":8859,"low":8489,"close":8519,"volume":66382,"rsi_14":55.84,"sma_20":8694.5,"sma_60":8675.83,"sma_120":9101.5},{"date":"2025-07-24","open":8528,"high":8957,"low":8528,"close":8879,"volume":79537,"rsi_14":66.43,"sma_20":8730.5,"sma_60":8670.67,"sma_120":9104.92},{"date":"2025-07-25","open":8869,"high":8918,"low":8665,"close":8820,"volume":39720,"rsi_14":64.21,"sma_20":8759.0,"sma_60":8664.0,"sma_120":9105.08},{"date":"2025-07-28","open":8820,"high":8820,"low":8567,"close":8655,"volume":35544,"rsi_14":61.41,"sma_20":8783.0,"sma_60":8662.17,"sma_120":9104.17},{"date":"2025-07-29","open":8645,"high":8840,"low":8616,"close":8752,"volume":37825,"rsi_14":61.41,"sma_20":8804.5,"sma_60":8663.5,"sma_120":9104.83},{"date":"2025-07-30","open":8703,"high":8908,"low":7944,"close":8217,"volume":162313,"rsi_14":49.25,"sma_20":8802.0,"sma_60":8654.17,"sma_120":9098.08},{"date":"2025-07-31","open":8217,"high":8460,"low":8188,"close":8314,"volume":52201,"rsi_14":33.59,"sma_20":8807.5,"sma_60":8646.5,"sma_120":9091.92},{"date":"2025-08-01","open":8178,"high":8265,"low":7983,"close":8003,"volume":55324,"rsi_14":32.21,"sma_20":8809.5,"sma_60":8633.5,"sma_120":9081.0},{"date":"2025-08-04","open":7954,"high":9239,"low":7954,"close":8635,"volume":457454,"rsi_14":46.6,"sma_20":8840.5,"sma_60":8630.0,"sma_120":9076.08},{"date":"2025-08-05","open":8723,"high":8976,"low":8645,"close":8801,"volume":56482,"rsi_14":46.77,"sma_20":8882.0,"sma_60":8633.0,"sma_120":9068.75},{"date":"2025-08-06","open":8762,"high":9132,"low":8674,"close":9005,"volume":86423,"rsi_14":51.03,"sma_20":8929.0,"sma_60":8636.83,"sma_120":9059.5},{"date":"2025-08-07","open":9142,"high":9190,"low":8762,"close":8859,"volume":100318,"rsi_14":53.07,"sma_20":8959.5,"sma_60":8634.17,"sma_120":9048.58},{"date":"2025-08-08","open":8976,"high":8976,"low":8762,"close":8859,"volume":40076,"rsi_14":52.78,"sma_20":8945.5,"sma_60":8629.33,"sma_120":9036.08},{"date":"2025-08-11","open":8850,"high":9025,"low":8713,"close":8830,"volume":37352,"rsi_14":50.63,"sma_20":8940.5,"sma_60":8627.83,"sma_120":9024.17},{"date":"2025-08-12","open":8791,"high":9541,"low":8772,"close":9054,"volume":205085,"rsi_14":58.84,"sma_20":8951.0,"sma_60":8636.0,"sma_120":9012.17},{"date":"2025-08-13","open":9297,"high":10709,"low":8859,"close":9385,"volume":4256755,"rsi_14":58.44,"sma_20":8970.5,"sma_60":8654.17,"sma_120":9002.42},{"date":"2025-08-14","open":9200,"high":9249,"low":8859,"close":8918,"volume":384896,"rsi_14":51.43,"sma_20":8969.5,"sma_60":8662.5,"sma_120":8990.08},{"date":"2025-08-18","open":8762,"high":9190,"low":8762,"close":8918,"volume":172031,"rsi_14":54.05,"sma_20":8982.5,"sma_60":8672.5,"sma_120":8980.33},{"date":"2025-08-19","open":8879,"high":8996,"low":8665,"close":8665,"volume":154237,"rsi_14":48.71,"sma_20":8981.5,"sma_60":8678.33,"sma_120":8965.08},{"date":"2025-08-20","open":8577,"high":8626,"low":8372,"close":8567,"volume":82207,"rsi_14":55.92,"sma_20":8970.0,"sma_60":8689.5,"sma_120":8947.42},{"date":"2025-08-21","open":8567,"high":8762,"low":8489,"close":8684,"volume":50565,"rsi_14":56.21,"sma_20":8978.5,"sma_60":8697.5,"sma_120":8933.58},{"date":"2025-08-22","open":8665,"high":8840,"low":8519,"close":8684,"volume":53092,"rsi_14":62.77,"sma_20":8968.5,"sma_60":8707.5,"sma_120":8921.17},{"date":"2025-08-25","open":8762,"high":9132,"low":8733,"close":9064,"volume":143796,"rsi_14":58.87,"sma_20":8981.0,"sma_60":8726.67,"sma_120":8912.08},{"date":"2025-08-26","open":9073,"high":9122,"low":8947,"close":9054,"volume":42522,"rsi_14":55.6,"sma_20":9001.5,"sma_60":8744.33,"sma_120":8908.08},{"date":"2025-08-27","open":9064,"high":9112,"low":8908,"close":9015,"volume":52216,"rsi_14":50.23,"sma_20":9015.0,"sma_60":8766.33,"sma_120":8903.42},{"date":"2025-08-28","open":8976,"high":9103,"low":8957,"close":9015,"volume":51644,"rsi_14":54.0,"sma_20":9056.0,"sma_60":8790.5,"sma_120":8899.25},{"date":"2025-08-29","open":9025,"high":9346,"low":8908,"close":9297,"volume":149520,"rsi_14":59.83,"sma_20":9106.5,"sma_60":8818.33,"sma_120":8899.58},{"date":"2025-09-01","open":9385,"high":9784,"low":9278,"close":9580,"volume":314540,"rsi_14":65.1,"sma_20":9187.5,"sma_60":8846.67,"sma_120":8902.58},{"date":"2025-09-02","open":9580,"high":9619,"low":9327,"close":9463,"volume":130283,"rsi_14":58.61,"sma_20":9230.0,"sma_60":8872.0,"sma_120":8906.17},{"date":"2025-09-03","open":9356,"high":9512,"low":9151,"close":9317,"volume":122780,"rsi_14":48.44,"sma_20":9256.5,"sma_60":8891.17,"sma_120":8909.67},{"date":"2025-09-04","open":9317,"high":9443,"low":9288,"close":9297,"volume":52025,"rsi_14":60.89,"sma_20":9271.5,"sma_60":8908.33,"sma_120":8911.42},{"date":"2025-09-05","open":9375,"high":9385,"low":9122,"close":9200,"volume":87422,"rsi_14":57.67,"sma_20":9289.0,"sma_60":8923.0,"sma_120":8912.58},{"date":"2025-09-08","open":9210,"high":9453,"low":9171,"close":9385,"volume":49144,"rsi_14":70.33,"sma_20":9316.0,"sma_60":8943.83,"sma_120":8914.58},{"date":"2025-09-09","open":9346,"high":9570,"low":9346,"close":9443,"volume":74254,"rsi_14":75.28,"sma_20":9347.5,"sma_60":8963.5,"sma_120":8917.33},{"date":"2025-09-10","open":9443,"high":9589,"low":9395,"close":9453,"volume":51059,"rsi_14":73.65,"sma_20":9368.0,"sma_60":8979.17,"sma_120":8921.58},{"date":"2025-09-11","open":9443,"high":9521,"low":9210,"close":9297,"volume":123693,"rsi_14":67.21,"sma_20":9363.5,"sma_60":8991.0,"sma_120":8924.5},{"date":"2025-09-12","open":9404,"high":9706,"low":9258,"close":9677,"volume":131501,"rsi_14":67.21,"sma_20":9402.5,"sma_60":9009.17,"sma_120":8931.75},{"date":"2025-09-15","open":9735,"high":9735,"low":9336,"close":9336,"volume":115381,"rsi_14":56.68,"sma_20":9424.0,"sma_60":9024.83,"sma_120":8935.83},{"date":"2025-09-16","open":9414,"high":10105,"low":9395,"close":9891,"volume":367946,"rsi_14":66.67,"sma_20":9487.0,"sma_60":9049.83,"sma_120":8945.5},{"date":"2025-09-17","open":9891,"high":10183,"low":9804,"close":9881,"volume":194465,"rsi_14":66.42,"sma_20":9554.5,"sma_60":9073.0,"sma_120":8949.08},{"date":"2025-09-18","open":9805,"high":9939,"low":9661,"close":9862,"volume":85266,"rsi_14":64.59,"sma_20":9623.5,"sma_60":9098.83,"sma_120":8954.17},{"date":"2025-09-19","open":10330,"high":10330,"low":9910,"close":9940,"volume":122318,"rsi_14":51.89,"sma_20":9674.5,"sma_60":9124.5,"sma_120":8956.58},{"date":"2025-09-22","open":9745,"high":10008,"low":9697,"close":9911,"volume":100060,"rsi_14":58.33,"sma_20":9718.0,"sma_60":9152.67,"sma_120":8961.42},{"date":"2025-09-23","open":9979,"high":10066,"low":9599,"close":9735,"volume":96391,"rsi_14":57.71,"sma_20":9753.0,"sma_60":9179.17,"sma_120":8969.0},{"date":"2025-09-24","open":9735,"high":9784,"low":9395,"close":9560,"volume":79347,"rsi_14":54.58,"sma_20":9781.0,"sma_60":9200.17,"sma_120":8970.75},{"date":"2025-09-25","open":9560,"high":9833,"low":9453,"close":9560,"volume":55434,"rsi_14":56.49,"sma_20":9809.0,"sma_60":9222.33,"sma_120":8973.75},{"date":"2025-09-26","open":9521,"high":9735,"low":9210,"close":9229,"volume":74160,"rsi_14":47.33,"sma_20":9805.5,"sma_60":9239.83,"sma_120":8976.33},{"date":"2025-09-29","open":9229,"high":9609,"low":9103,"close":9492,"volume":50509,"rsi_14":50.78,"sma_20":9801.0,"sma_60":9266.0,"sma_120":8982.17},{"date":"2025-09-30","open":9492,"high":9881,"low":9356,"close":9609,"volume":77455,"rsi_14":52.41,"sma_20":9808.5,"sma_60":9293.0,"sma_120":8994.42},{"date":"2025-10-01","open":9541,"high":9852,"low":9541,"close":9628,"volume":48014,"rsi_14":55.35,"sma_20":9824.5,"sma_60":9321.0,"sma_120":9007.08},{"date":"2025-10-02","open":9638,"high":9950,"low":9638,"close":9862,"volume":79114,"rsi_14":53.14,"sma_20":9853.5,"sma_60":9351.33,"sma_120":9022.67},{"date":"2025-10-10","open":9872,"high":9969,"low":9658,"close":9813,"volume":72864,"rsi_14":58.97,"sma_20":9885.0,"sma_60":9377.83,"sma_120":9033.17},{"date":"2025-10-13","open":9346,"high":9852,"low":9346,"close":9550,"volume":71784,"rsi_14":42.8,"sma_20":9893.5,"sma_60":9385.0,"sma_120":9040.75},{"date":"2025-10-14","open":9648,"high":9823,"low":9297,"close":9395,"volume":61174,"rsi_14":40.31,"sma_20":9891.0,"sma_60":9393.0,"sma_120":9045.67},{"date":"2025-10-15","open":9521,"high":9726,"low":9404,"close":9687,"volume":29220,"rsi_14":43.59,"sma_20":9903.0,"sma_60":9407.33,"sma_120":9051.67},{"date":"2025-10-16","open":9697,"high":9794,"low":9521,"close":9521,"volume":43446,"rsi_14":46.85,"sma_20":9914.5,"sma_60":9416.17,"sma_120":9057.92},{"date":"2025-10-17","open":9521,"high":9521,"low":9210,"close":9278,"volume":87392,"rsi_14":37.25,"sma_20":9894.0,"sma_60":9422.0,"sma_120":9060.83},{"date":"2025-10-20","open":9278,"high":9473,"low":9093,"close":9093,"volume":48832,"rsi_14":37.11,"sma_20":9881.5,"sma_60":9429.33,"sma_120":9062.67},{"date":"2025-10-21","open":9103,"high":9395,"low":9015,"close":9132,"volume":57559,"rsi_14":40.91,"sma_20":9842.5,"sma_60":9437.0,"sma_120":9064.42},{"date":"2025-10-22","open":9132,"high":9132,"low":8908,"close":9044,"volume":26521,"rsi_14":39.44,"sma_20":9799.5,"sma_60":9441.33,"sma_120":9064.83},{"date":"2025-10-23","open":8976,"high":9034,"low":8791,"close":8859,"volume":50080,"rsi_14":41.95,"sma_20":9739.5,"sma_60":9447.17,"sma_120":9061.5},{"date":"2025-10-24","open":8908,"high":9054,"low":8781,"close":8908,"volume":40129,"rsi_14":35.98,"sma_20":9700.0,"sma_60":9447.67,"sma_120":9059.17},{"date":"2025-10-27","open":8918,"high":9044,"low":8772,"close":8830,"volume":57935,"rsi_14":30.95,"sma_20":9644.5,"sma_60":9447.83,"sma_120":9055.92},{"date":"2025-10-28","open":8888,"high":8908,"low":8713,"close":8781,"volume":54072,"rsi_14":29.58,"sma_20":9595.5,"sma_60":9450.0,"sma_120":9056.08},{"date":"2025-10-29","open":8772,"high":8859,"low":8674,"close":8674,"volume":55958,"rsi_14":19.5,"sma_20":9550.0,"sma_60":9448.67,"sma_120":9056.08},{"date":"2025-10-30","open":8674,"high":8713,"low":8431,"close":8450,"volume":46506,"rsi_14":17.89,"sma_20":9493.0,"sma_60":9452.67,"sma_120":9053.42},{"date":"2025-10-31","open":8596,"high":8626,"low":8480,"close":8509,"volume":36755,"rsi_14":22.84,"sma_20":9456.0,"sma_60":9456.0,"sma_120":9051.25},{"date":"2025-11-03","open":8509,"high":8665,"low":8295,"close":8314,"volume":121218,"rsi_14":22.39,"sma_20":9395.5,"sma_60":9461.33,"sma_120":9047.42},{"date":"2025-11-04","open":8314,"high":8587,"low":8295,"close":8548,"volume":42434,"rsi_14":20.0,"sma_20":9341.0,"sma_60":9459.83,"sma_120":9044.92},{"date":"2025-11-05","open":8538,"high":8538,"low":7983,"close":8149,"volume":111785,"rsi_14":17.81,"sma_20":9265.0,"sma_60":9448.67,"sma_120":9040.83},{"date":"2025-11-06","open":8149,"high":8334,"low":8100,"close":8324,"volume":23020,"rsi_14":26.89,"sma_20":9186.0,"sma_60":9437.0,"sma_120":9036.92},{"date":"2025-11-07","open":8246,"high":8353,"low":8003,"close":8100,"volume":58718,"rsi_14":26.39,"sma_20":9098.0,"sma_60":9424.0,"sma_120":9029.08},{"date":"2025-11-10","open":8304,"high":8304,"low":8022,"close":8188,"volume":109011,"rsi_14":28.05,"sma_20":9028.0,"sma_60":9412.5,"sma_120":9020.92},{"date":"2025-11-11","open":8275,"high":8363,"low":7837,"close":7857,"volume":175208,"rsi_14":25.2,"sma_20":8949.0,"sma_60":9395.83,"sma_120":9011.83},{"date":"2025-11-12","open":7993,"high":8256,"low":7837,"close":8129,"volume":38004,"rsi_14":35.29,"sma_20":8869.0,"sma_60":9380.0,"sma_120":9008.0},{"date":"2025-11-13","open":8051,"high":8197,"low":8051,"close":8149,"volume":25806,"rsi_14":34.52,"sma_20":8798.5,"sma_60":9358.83,"sma_120":9006.5},{"date":"2025-11-14","open":8041,"high":8119,"low":7886,"close":8032,"volume":66148,"rsi_14":33.98,"sma_20":8734.5,"sma_60":9343.67,"sma_120":9003.08},{"date":"2025-11-17","open":8032,"high":8032,"low":7594,"close":7633,"volume":164665,"rsi_14":29.79,"sma_20":8659.5,"sma_60":9321.67,"sma_120":8997.08},{"date":"2025-11-18","open":7506,"high":7642,"low":7078,"close":7136,"volume":222645,"rsi_14":26.2,"sma_20":8557.0,"sma_60":9295.5,"sma_120":8986.92},{"date":"2025-11-19","open":7097,"high":7194,"low":6961,"close":7058,"volume":54984,"rsi_14":27.44,"sma_20":8455.0,"sma_60":9269.67,"sma_120":8979.58},{"date":"2025-11-20","open":7117,"high":7243,"low":7068,"close":7233,"volume":19750,"rsi_14":30.09,"sma_20":8371.5,"sma_60":9244.83,"sma_120":8971.17},{"date":"2025-11-21","open":7058,"high":7117,"low":6883,"close":6961,"volume":53922,"rsi_14":29.38,"sma_20":8271.5,"sma_60":9215.33,"sma_120":8961.42},{"date":"2025-11-24","open":6961,"high":7048,"low":6902,"close":7039,"volume":25697,"rsi_14":25.86,"sma_20":8179.5,"sma_60":9180.67,"sma_120":8953.67},{"date":"2025-11-25","open":7048,"high":7126,"low":6912,"close":6932,"volume":22783,"rsi_14":28.52,"sma_20":8084.5,"sma_60":9144.33,"sma_120":8944.33},{"date":"2025-11-26","open":6941,"high":7185,"low":6941,"close":7087,"volume":31052,"rsi_14":28.03,"sma_20":8003.0,"sma_60":9111.33,"sma_120":8938.83},{"date":"2025-11-27","open":7126,"high":8304,"low":7126,"close":7175,"volume":4285352,"rsi_14":32.73,"sma_20":7937.5,"sma_60":9079.83,"sma_120":8935.17},{"date":"2025-11-28","open":7224,"high":7428,"low":7194,"close":7350,"volume":243694,"rsi_14":34.86,"sma_20":7878.0,"sma_60":9046.5,"sma_120":8932.42},{"date":"2025-12-01","open":7360,"high":7418,"low":7146,"close":7146,"volume":144811,"rsi_14":36.53,"sma_20":7818.0,"sma_60":9004.83,"sma_120":8925.75},{"date":"2025-12-02","open":7194,"high":7341,"low":7126,"close":7331,"volume":76672,"rsi_14":34.35,"sma_20":7755.5,"sma_60":8968.33,"sma_120":8920.17},{"date":"2025-12-03","open":7360,"high":7564,"low":7302,"close":7487,"volume":106135,"rsi_14":37.68,"sma_20":7721.5,"sma_60":8937.0,"sma_120":8914.08},{"date":"2025-12-04","open":7526,"high":7574,"low":7311,"close":7341,"volume":77806,"rsi_14":37.28,"sma_20":7671.0,"sma_60":8903.5,"sma_120":8905.92},{"date":"2025-12-05","open":7477,"high":7545,"low":7331,"close":7487,"volume":109900,"rsi_14":47.04,"sma_20":7639.5,"sma_60":8874.17,"sma_120":8898.58},{"date":"2025-12-08","open":7487,"high":7584,"low":7409,"close":7467,"volume":65855,"rsi_14":58.33,"sma_20":7602.5,"sma_60":8841.33,"sma_120":8892.58},{"date":"2025-12-09","open":7467,"high":7496,"low":7350,"close":7409,"volume":54451,"rsi_14":58.91,"sma_20":7579.5,"sma_60":8806.5,"sma_120":8885.0},{"date":"2025-12-10","open":7409,"high":7448,"low":7302,"close":7341,"volume":40678,"rsi_14":52.88,"sma_20":7539.0,"sma_60":8770.33,"sma_120":8874.75},{"date":"2025-12-11","open":7311,"high":7448,"low":7302,"close":7399,"volume":46534,"rsi_14":63.31,"sma_20":7500.5,"sma_60":8737.83,"sma_120":8864.42},{"date":"2025-12-12","open":7448,"high":7457,"low":7341,"close":7409,"volume":38945,"rsi_14":61.73,"sma_20":7468.5,"sma_60":8699.0,"sma_120":8854.08},{"date":"2025-12-15","open":7302,"high":7594,"low":7233,"close":7428,"volume":77814,"rsi_14":66.67,"sma_20":7458.0,"sma_60":8666.33,"sma_120":8845.58},{"date":"2025-12-16","open":7467,"high":7545,"low":7282,"close":7292,"volume":58617,"rsi_14":56.95,"sma_20":7466.0,"sma_60":8621.83,"sma_120":8835.83},{"date":"2025-12-17","open":7302,"high":7370,"low":7233,"close":7311,"volume":31198,"rsi_14":54.86,"sma_20":7479.0,"sma_60":8577.83,"sma_120":8825.42},{"date":"2025-12-18","open":7233,"high":7282,"low":7126,"close":7263,"volume":54840,"rsi_14":46.56,"sma_20":7480.5,"sma_60":8530.5,"sma_120":8814.67},{"date":"2025-12-19","open":7263,"high":7379,"low":7146,"close":7379,"volume":49255,"rsi_14":59.84,"sma_20":7502.0,"sma_60":8491.17,"sma_120":8807.83},{"date":"2025-12-22","open":7409,"high":7574,"low":7409,"close":7448,"volume":54604,"rsi_14":55.45,"sma_20":7523.0,"sma_60":8449.0,"sma_120":8800.83},{"date":"2025-12-23","open":7448,"high":7516,"low":7321,"close":7331,"volume":44127,"rsi_14":42.45,"sma_20":7543.5,"sma_60":8407.83,"sma_120":8793.5},{"date":"2025-12-24","open":7370,"high":7409,"low":7292,"close":7331,"volume":44108,"rsi_14":49.45,"sma_20":7556.0,"sma_60":8369.67,"sma_120":8784.92},{"date":"2025-12-26","open":7321,"high":7448,"low":7321,"close":7360,"volume":55142,"rsi_14":41.77,"sma_20":7565.5,"sma_60":8332.0,"sma_120":8777.17},{"date":"2025-12-29","open":7550,"high":7560,"low":7450,"close":7480,"volume":31380,"rsi_14":38.82,"sma_20":7562.0,"sma_60":8298.67,"sma_120":8769.25},{"date":"2025-12-30","open":7500,"high":7630,"low":7410,"close":7570,"volume":37719,"rsi_14":47.73,"sma_20":7573.5,"sma_60":8262.33,"sma_120":8764.17},{"date":"2026-01-02","open":7540,"high":7750,"low":7480,"close":7670,"volume":34724,"rsi_14":57.14,"sma_20":7580.5,"sma_60":8225.67,"sma_120":8759.33},{"date":"2026-01-05","open":7610,"high":7750,"low":7610,"close":7700,"volume":45691,"rsi_14":55.68,"sma_20":7581.0,"sma_60":8189.17,"sma_120":8755.08},{"date":"2026-01-06","open":7640,"high":7760,"low":7640,"close":7730,"volume":53373,"rsi_14":56.67,"sma_20":7590.5,"sma_60":8149.17,"sma_120":8750.25},{"date":"2026-01-07","open":7770,"high":7900,"low":7510,"close":7590,"volume":78094,"rsi_14":48.04,"sma_20":7585.5,"sma_60":8107.67,"sma_120":8742.75},{"date":"2026-01-08","open":7590,"high":7590,"low":7420,"close":7460,"volume":49514,"rsi_14":48.51,"sma_20":7575.0,"sma_60":8068.5,"sma_120":8726.75},{"date":"2026-01-09","open":7430,"high":7630,"low":7400,"close":7560,"volume":26766,"rsi_14":52.29,"sma_20":7572.5,"sma_60":8033.67,"sma_120":8713.33},{"date":"2026-01-12","open":7600,"high":7840,"low":7550,"close":7710,"volume":72821,"rsi_14":60.5,"sma_20":7581.0,"sma_60":7996.33,"sma_120":8701.83},{"date":"2026-01-13","open":7800,"high":10020,"low":7610,"close":9160,"volume":5371391,"rsi_14":81.35,"sma_20":7659.0,"sma_60":7986.0,"sma_120":8701.08},{"date":"2026-01-14","open":9240,"high":9380,"low":8750,"close":8810,"volume":1147390,"rsi_14":70.71,"sma_20":7719.0,"sma_60":7974.0,"sma_120":8698.0},{"date":"2026-01-15","open":8860,"high":9770,"low":8560,"close":9200,"volume":1831473,"rsi_14":77.2,"sma_20":7797.5,"sma_60":7971.67,"sma_120":8700.5},{"date":"2026-01-16","open":9350,"high":11570,"low":9310,"close":10260,"volume":4601937,"rsi_14":82.93,"sma_20":8073.5,"sma_60":8002.5,"sma_120":8711.67},{"date":"2026-01-19","open":10700,"high":10960,"low":10360,"close":10430,"volume":991374,"rsi_14":85.2,"sma_20":8222.0,"sma_60":8024.67,"sma_120":8723.33},{"date":"2026-01-20","open":10430,"high":10900,"low":10000,"close":10100,"volume":658858,"rsi_14":78.56,"sma_20":8348.0,"sma_60":8040.5,"sma_120":8734.58},{"date":"2026-01-21","open":9930,"high":10230,"low":9720,"close":9820,"volume":319335,"rsi_14":73.32,"sma_20":8456.5,"sma_60":8053.0,"sma_120":8740.42},{"date":"2026-01-22","open":10010,"high":10290,"low":9690,"close":9770,"volume":278385,"rsi_14":72.35,"sma_20":8568.5,"sma_60":8065.5,"sma_120":8746.33},{"date":"2026-01-23","open":9770,"high":9970,"low":9500,"close":9570,"volume":198418,"rsi_14":69.17,"sma_20":8670.5,"sma_60":8076.5,"sma_120":8752.0},{"date":"2026-01-26","open":9520,"high":9530,"low":9360,"close":9410,"volume":191481,"rsi_14":68.88,"sma_20":8763.0,"sma_60":8088.67,"sma_120":8755.5},{"date":"2026-01-27","open":9400,"high":9460,"low":9150,"close":9220,"volume":232371,"rsi_14":68.03,"sma_20":8850.0,"sma_60":8096.67,"sma_120":8762.0},{"date":"2026-01-28","open":9240,"high":9500,"low":9210,"close":9450,"volume":193709,"rsi_14":68.86,"sma_20":8944.0,"sma_60":8111.83,"sma_120":8769.58},{"date":"2026-01-29","open":9470,"high":9660,"low":9340,"close":9480,"volume":146664,"rsi_14":68.1,"sma_20":9034.5,"sma_60":8123.5,"sma_120":8780.08},{"date":"2026-01-30","open":9590,"high":9880,"low":9400,"close":9610,"volume":223715,"rsi_14":56.3,"sma_20":9130.0,"sma_60":8144.17,"sma_120":8786.25},{"date":"2026-02-02","open":9600,"high":10080,"low":9300,"close":9550,"volume":214297,"rsi_14":61.28,"sma_20":9221.0,"sma_60":8160.83,"sma_120":8790.5},{"date":"2026-02-03","open":9720,"high":9950,"low":9650,"close":9870,"volume":147325,"rsi_14":60.44,"sma_20":9335.0,"sma_60":8186.67,"sma_120":8795.67},{"date":"2026-02-04","open":9840,"high":9980,"low":9650,"close":9790,"volume":115623,"rsi_14":39.46,"sma_20":9451.5,"sma_60":8178.83,"sma_120":8801.42},{"date":"2026-02-05","open":9700,"high":10100,"low":9450,"close":9520,"volume":235334,"rsi_14":35.2,"sma_20":9549.5,"sma_60":8197.33,"sma_120":8804.92},{"date":"2026-02-06","open":9300,"high":9590,"low":9110,"close":9500,"volume":115880,"rsi_14":30.21,"sma_20":9639.0,"sma_60":8221.17,"sma_120":8808.5},{"date":"2026-02-09","open":9750,"high":10360,"low":9700,"close":10120,"volume":304355,"rsi_14":50.38,"sma_20":9687.0,"sma_60":8250.67,"sma_120":8815.33},{"date":"2026-02-10","open":10120,"high":10690,"low":10010,"close":10320,"volume":287506,"rsi_14":59.77,"sma_20":9762.5,"sma_60":8283.17,"sma_120":8821.0},{"date":"2026-02-11","open":10240,"high":10420,"low":10050,"close":10070,"volume":144898,"rsi_14":55.43,"sma_20":9806.0,"sma_60":8313.5,"sma_120":8828.58},{"date":"2026-02-12","open":10200,"high":10200,"low":9970,"close":10020,"volume":75253,"rsi_14":58.62,"sma_20":9794.0,"sma_60":8349.83,"sma_120":8835.75},{"date":"2026-02-13","open":10020,"high":10100,"low":9500,"close":9530,"volume":175541,"rsi_14":52.04,"sma_20":9757.5,"sma_60":8386.5,"sma_120":8841.0},{"date":"2026-02-19","open":9730,"high":10240,"low":9490,"close":10080,"volume":176457,"rsi_14":63.03,"sma_20":9740.0,"sma_60":8433.67,"sma_120":8851.67},{"date":"2026-02-20","open":10700,"high":10880,"low":9720,"close":10520,"volume":880634,"rsi_14":65.24,"sma_20":9761.0,"sma_60":8485.17,"sma_120":8865.0},{"date":"2026-02-23","open":10630,"high":11350,"low":10450,"close":10710,"volume":834970,"rsi_14":66.76,"sma_20":9805.5,"sma_60":8544.5,"sma_120":8879.92},{"date":"2026-02-24","open":10710,"high":11110,"low":10400,"close":10640,"volume":312067,"rsi_14":64.27,"sma_20":9849.0,"sma_60":8601.33,"sma_120":8891.0},{"date":"2026-02-25","open":10790,"high":11180,"low":10490,"close":10560,"volume":256204,"rsi_14":63.91,"sma_20":9898.5,"sma_60":8658.67,"sma_120":8901.5},{"date":"2026-02-26","open":10560,"high":10800,"low":10050,"close":10090,"volume":193501,"rsi_14":52.91,"sma_20":9944.0,"sma_60":9168.33,"sma_120":8337.08},{"date":"2026-02-27","open":10010,"high":10090,"low":9610,"close":9820,"volume":159841,"rsi_14":50.38,"sma_20":9962.5,"sma_60":8746.33,"sma_120":8913.08},{"date":"2026-03-03","open":9500,"high":9730,"low":8990,"close":8990,"volume":182867,"rsi_14":44.15,"sma_20":9939.5,"sma_60":8770.33,"sma_120":8908.42},{"date":"2026-03-04","open":8670,"high":8890,"low":7800,"close":7800,"volume":202502,"rsi_14":35.09,"sma_20":9855.5,"sma_60":8778.0,"sma_120":8891.42},{"date":"2026-03-05","open":8590,"high":8950,"low":8380,"close":8770,"volume":127823,"rsi_14":38.84,"sma_20":9813.5,"sma_60":8798.67,"sma_120":8883.5},{"date":"2026-03-06","open":8680,"high":8970,"low":8460,"close":8890,"volume":84628,"rsi_14":38.02,"sma_20":9780.5,"sma_60":8818.67,"sma_120":8877.83},{"date":"2026-03-09","open":8680,"high":8990,"low":8330,"close":8700,"volume":87689,"rsi_14":38.41,"sma_20":9722.0,"sma_60":8838.0,"sma_120":8870.75},{"date":"2026-03-10","open":8890,"high":9200,"low":8710,"close":8910,"volume":55114,"rsi_14":40.86,"sma_20":9678.0,"sma_60":8858.33,"sma_120":8866.25},{"date":"2026-03-11","open":8990,"high":9150,"low":8880,"close":8900,"volume":74696,"rsi_14":44.36,"sma_20":9647.0,"sma_60":8878.83,"sma_120":8860.08},{"date":"2026-03-12","open":8960,"high":9090,"low":8800,"close":8830,"volume":46469,"rsi_14":37.77,"sma_20":9613.5,"sma_60":8899.17,"sma_120":8852.83},{"date":"2026-03-13","open":8790,"high":8840,"low":8520,"close":8640,"volume":74360,"rsi_14":30.66,"sma_20":9539.5,"sma_60":8917.5,"sma_120":8843.92},{"date":"2026-03-16","open":8610,"high":8680,"low":8470,"close":8550,"volume":32122,"rsi_14":27.31,"sma_20":9451.0,"sma_60":9381.67,"sma_120":8458.33},{"date":"2026-03-17","open":8740,"high":8890,"low":8500,"close":8660,"volume":67010,"rsi_14":29.38,"sma_20":9380.5,"sma_60":8950.83,"sma_120":8824.92},{"date":"2026-03-18","open":8710,"high":9570,"low":8710,"close":9380,"volume":214706,"rsi_14":39.15,"sma_20":9348.5,"sma_60":8980.0,"sma_120":8823.17},{"date":"2026-03-19","open":9060,"high":9140,"low":8860,"close":8960,"volume":99282,"rsi_14":39.52,"sma_20":9320.0,"sma_60":9004.5,"sma_120":8813.17},{"date":"2026-03-20","open":8960,"high":9160,"low":8860,"close":8870,"volume":80160,"rsi_14":40.88,"sma_20":9259.5,"sma_60":9027.17,"sma_120":8802.5},{"date":"2026-03-23","open":8650,"high":8650,"low":8400,"close":8420,"volume":56514,"rsi_14":44.1,"sma_20":9154.5,"sma_60":9043.17,"sma_120":8786.83},{"date":"2026-03-24","open":8510,"high":8840,"low":8430,"close":8610,"volume":71237,"rsi_14":60.57,"sma_20":9049.5,"sma_60":9060.33,"sma_120":8775.75},{"date":"2026-03-25","open":8610,"high":8710,"low":8490,"close":8550,"volume":63724,"rsi_14":46.23,"sma_20":8945.0,"sma_60":9075.33,"sma_120":8762.17},{"date":"2026-03-26","open":8570,"high":8730,"low":8400,"close":8410,"volume":77515,"rsi_14":41.84,"sma_20":8837.5,"sma_60":9090.0,"sma_120":8748.92},{"date":"2026-03-27","open":8330,"high":8480,"low":8150,"close":8350,"volume":41886,"rsi_14":43.77,"sma_20":8750.5,"sma_60":9103.67,"sma_120":8736.67},{"date":"2026-03-30","open":8160,"high":8160,"low":7950,"close":8040,"volume":28782,"rsi_14":35.05,"sma_20":8661.5,"sma_60":9111.67,"sma_120":8721.83},{"date":"2026-03-31","open":8110,"high":8250,"low":7630,"close":8000,"volume":57142,"rsi_14":34.69,"sma_20":8612.0,"sma_60":9120.33,"sma_120":8709.5},{"date":"2026-04-01","open":8091,"high":8310,"low":8091,"close":8310,"volume":33333,"rsi_14":42.55,"sma_20":8639.5,"sma_60":9133.33,"sma_120":8697.83},{"date":"2026-04-02","open":8430,"high":8430,"low":7590,"close":7640,"volume":135768,"rsi_14":36.63,"sma_20":8583.0,"sma_60":9132.83,"sma_120":8679.25},{"date":"2026-04-03","open":7760,"high":7910,"low":7710,"close":7760,"volume":27084,"rsi_14":39.52,"sma_20":8526.5,"sma_60":9133.83,"sma_120":8661.5},{"date":"2026-04-06","open":7730,"high":7990,"low":7730,"close":7840,"volume":32052,"rsi_14":39.04,"sma_20":8483.5,"sma_60":9135.67,"sma_120":8642.42},{"date":"2026-04-07","open":7960,"high":8050,"low":7640,"close":7680,"volume":33322,"rsi_14":23.27,"sma_20":8422.0,"sma_60":9137.17,"sma_120":8622.42},{"date":"2026-04-08","open":7840,"high":8170,"low":7840,"close":8140,"volume":44294,"rsi_14":37.27,"sma_20":8384.0,"sma_60":9148.5,"sma_120":8608.5},{"date":"2026-04-09","open":8050,"high":8110,"low":7850,"close":7910,"volume":32849,"rsi_14":35.71,"sma_20":8338.0,"sma_60":9154.33,"sma_120":8594.0},{"date":"2026-04-10","open":7960,"high":8220,"low":7960,"close":8170,"volume":30696,"rsi_14":46.06,"sma_20":8314.5,"sma_60":9162.0,"sma_120":8579.17},{"date":"2026-04-13","open":8070,"high":8280,"low":7970,"close":8190,"volume":41773,"rsi_14":43.0,"sma_20":8296.5,"sma_60":9145.83,"sma_120":8565.92},{"date":"2026-04-14","open":8210,"high":8370,"low":8210,"close":8290,"volume":42586,"rsi_14":45.72,"sma_20":8278.0,"sma_60":9137.17,"sma_120":8555.58},{"date":"2026-04-15","open":8330,"high":8620,"low":8300,"close":8500,"volume":83115,"rsi_14":51.45,"sma_20":8234.0,"sma_60":9125.5,"sma_120":8548.58},{"date":"2026-04-16","open":8600,"high":8660,"low":8450,"close":8500,"volume":39306,"rsi_14":52.46,"sma_20":8211.0,"sma_60":9096.17,"sma_120":8541.25},{"date":"2026-04-17","open":8600,"high":8750,"low":8400,"close":8670,"volume":75767,"rsi_14":60.82,"sma_20":8201.0,"sma_60":9066.83,"sma_120":8536.08},{"date":"2026-04-20","open":8670,"high":8900,"low":8520,"close":8690,"volume":49525,"rsi_14":61.94,"sma_20":8214.5,"sma_60":9043.33,"sma_120":8532.67},{"date":"2026-04-21","open":8690,"high":9270,"low":8680,"close":9200,"volume":165207,"rsi_14":63.93,"sma_20":8244.0,"sma_60":9033.0,"sma_120":8533.08},{"date":"2026-04-22","open":9200,"high":9250,"low":9000,"close":9120,"volume":74770,"rsi_14":80.58,"sma_20":8272.5,"sma_60":9022.17,"sma_120":8533.5},{"date":"2026-04-23","open":9160,"high":9210,"low":8800,"close":9030,"volume":63636,"rsi_14":76.57,"sma_20":8303.5,"sma_60":9013.17,"sma_120":8533.58},{"date":"2026-04-24","open":9060,"high":9490,"low":9060,"close":9400,"volume":121175,"rsi_14":79.1,"sma_20":8356.0,"sma_60":9013.0,"sma_120":8537.67},{"date":"2026-04-27","open":9390,"high":9650,"low":9210,"close":9480,"volume":103597,"rsi_14":84.62,"sma_20":8428.0,"sma_60":9017.33,"sma_120":8544.33},{"date":"2026-04-28","open":9480,"high":9480,"low":9280,"close":9350,"volume":65443,"rsi_14":76.65,"sma_20":8495.5,"sma_60":9015.67,"sma_120":8549.42},{"date":"2026-04-29","open":9320,"high":9370,"low":9190,"close":9300,"volume":66917,"rsi_14":83.25,"sma_20":8543.0,"sma_60":9012.67,"sma_120":8737.17},{"date":"2026-04-30","open":9320,"high":9480,"low":9160,"close":9280,"volume":82396,"rsi_14":78.61,"sma_20":8748.0,"sma_60":8301.5,"sma_120":8693.0},{"date":"2026-05-04","open":9300,"high":9540,"low":9270,"close":9280,"volume":72974,"rsi_14":79.78,"sma_20":8701.0,"sma_60":9002.67,"sma_120":8567.5},{"date":"2026-05-06","open":9310,"high":9520,"low":8900,"close":9280,"volume":84141,"rsi_14":78.61,"sma_20":8773.0,"sma_60":8992.83,"sma_120":8573.58},{"date":"2026-05-07","open":9390,"high":9500,"low":9180,"close":9280,"volume":88665,"rsi_14":75.66,"sma_20":8853.0,"sma_60":8984.33,"sma_120":8581.58},{"date":"2026-05-08","open":9250,"high":9330,"low":9160,"close":9260,"volume":48164,"rsi_14":74.68,"sma_20":8909.0,"sma_60":8980.0,"sma_120":8588.67},{"date":"2026-05-11","open":9260,"high":9340,"low":8940,"close":9000,"volume":100829,"rsi_14":60.12,"sma_20":8963.5,"sma_60":8971.67,"sma_120":8596.42},{"date":"2026-05-12","open":9100,"high":9100,"low":8510,"close":8730,"volume":56264,"rsi_14":51.06,"sma_20":8991.5,"sma_60":8948.5,"sma_120":8599.58},{"date":"2026-05-13","open":8750,"high":8810,"low":8570,"close":8750,"volume":28185,"rsi_14":33.81,"sma_20":9019.5,"sma_60":8922.33,"sma_120":8602.75},{"date":"2026-05-14","open":8800,"high":8900,"low":8580,"close":8680,"volume":53881,"rsi_14":34.06,"sma_20":9039.0,"sma_60":8899.17,"sma_120":8606.33},{"date":"2026-05-15","open":8890,"high":8890,"low":8100,"close":8200,"volume":59929,"rsi_14":26.55,"sma_20":9024.0,"sma_60":8868.83,"sma_120":8609.33},{"date":"2026-05-18","open":8200,"high":8270,"low":7750,"close":8100,"volume":70689,"rsi_14":6.67,"sma_20":9004.0,"sma_60":8845.0,"sma_120":8615.75},{"date":"2026-05-19","open":7990,"high":8110,"low":7660,"close":7660,"volume":113328,"rsi_14":1.08,"sma_20":8953.5,"sma_60":8804.67,"sma_120":8619.17},{"date":"2026-05-20","open":7670,"high":7670,"low":7370,"close":7520,"volume":104772,"rsi_14":1.07,"sma_20":8895.0,"sma_60":8754.67,"sma_120":8619.92},{"date":"2026-05-21","open":7620,"high":8210,"low":7620,"close":7930,"volume":71959,"rsi_14":19.28,"sma_20":8831.5,"sma_60":8708.33,"sma_120":8626.42},{"date":"2026-05-22","open":7750,"high":9890,"low":7750,"close":9470,"volume":778317,"rsi_14":52.53,"sma_20":8849.0,"sma_60":8688.83,"sma_120":8645.08},{"date":"2026-05-26","open":9990,"high":12310,"low":9940,"close":12310,"volume":3475116,"rsi_14":72.99,"sma_20":9013.0,"sma_60":8718.0,"sma_120":8688.33},{"date":"2026-05-27","open":13520,"high":14000,"low":11060,"close":11260,"volume":2766533,"rsi_14":62.96,"sma_20":9106.0,"sma_60":8737.5,"sma_120":8721.5},{"date":"2026-05-28","open":11250,"high":13800,"low":10150,"close":11910,"volume":8761473,"rsi_14":65.86,"sma_20":9227.5,"sma_60":8772.33,"sma_120":8759.33},{"date":"2026-05-29","open":12510,"high":14500,"low":11470,"close":11970,"volume":7928281,"rsi_14":66.27,"sma_20":9358.5,"sma_60":8822.0,"sma_120":8796.17},{"date":"2026-06-01","open":11850,"high":12350,"low":10500,"close":10930,"volume":1168648,"rsi_14":60.59,"sma_20":9440.0,"sma_60":8874.17,"sma_120":8826.08},{"date":"2026-06-02","open":10570,"high":12060,"low":10060,"close":11770,"volume":1707279,"rsi_14":65.7,"sma_20":9564.5,"sma_60":8924.17,"sma_120":8861.42},{"date":"2026-06-04","open":11370,"high":12390,"low":11100,"close":11290,"volume":618887,"rsi_14":62.52,"sma_20":9665.0,"sma_60":8964.17,"sma_120":8891.42},{"date":"2026-06-05","open":10870,"high":14670,"low":10400,"close":14670,"volume":8327128,"rsi_14":72.27,"sma_20":9934.5,"sma_60":9063.67,"sma_120":8950.83},{"date":"2026-06-08","open":13940,"high":17040,"low":13010,"close":13050,"volume":14525527,"rsi_14":66.62,"sma_20":10123.0,"sma_60":9132.67,"sma_120":8995.5},{"date":"2026-06-09","open":13260,"high":15130,"low":13130,"close":14320,"volume":5660850,"rsi_14":69.73,"sma_20":10376.0,"sma_60":9223.0,"sma_120":9050.92},{"date":"2026-06-10","open":13700,"high":14000,"low":12080,"close":12450,"volume":1158870,"rsi_14":63.93,"sma_20":10548.5,"sma_60":9283.33,"sma_120":9091.25},{"date":"2026-06-11","open":12090,"high":13000,"low":11400,"close":12090,"volume":1453009,"rsi_14":63.12,"sma_20":10716.5,"sma_60":9340.83,"sma_120":9129.17},{"date":"2026-06-12","open":12470,"high":13150,"low":12020,"close":12100,"volume":969973,"rsi_14":62.26,"sma_20":10884.0,"sma_60":9400.0,"sma_120":9166.67},{"date":"2026-06-15","open":12500,"high":14920,"low":12450,"close":13670,"volume":2447975,"rsi_14":62.32,"sma_20":11133.5,"sma_60":9483.5,"sma_120":9217.17},{"date":"2026-06-16","open":14110,"high":14900,"low":13190,"close":13480,"volume":1346809,"rsi_14":54.07,"sma_20":11397.5,"sma_60":9551.83,"sma_120":9265.92},{"date":"2026-06-17","open":13190,"high":14690,"low":12880,"close":13840,"volume":913170,"rsi_14":44.28,"sma_20":12921.0,"sma_60":10127.67,"sma_120":9615.67},{"date":"2026-06-18","open":13450,"high":17000,"low":13210,"close":15200,"volume":9272229,"rsi_14":61.42,"sma_20":12061.5,"sma_60":9738.67,"sma_120":9382.92},{"date":"2026-06-19","open":15140,"high":15890,"low":12850,"close":13750,"volume":1485593,"rsi_14":55.63,"sma_20":12373.0,"sma_60":9827.5,"sma_120":9435.33},{"date":"2026-06-22","open":13150,"high":13910,"low":12800,"close":13100,"volume":707693,"rsi_14":57.04,"sma_20":12631.5,"sma_60":9902.33,"sma_120":9481.33},{"date":"2026-06-23","open":13030,"high":13260,"low":11150,"close":11260,"volume":744238,"rsi_14":48.45,"sma_20":12721.0,"sma_60":9947.5,"sma_120":9511.42},{"date":"2026-06-24","open":11160,"high":11550,"low":10300,"close":10460,"volume":550830,"rsi_14":47.52,"sma_20":12628.5,"sma_60":9981.67,"sma_120":9535.83},{"date":"2026-06-25","open":10690,"high":11170,"low":9700,"close":9810,"volume":469948,"rsi_14":32.64,"sma_20":12556.0,"sma_60":10006.0,"sma_120":9554.83},{"date":"2026-06-26","open":9650,"high":10300,"low":8600,"close":8900,"volume":471681,"rsi_14":34.39,"sma_20":12405.5,"sma_60":10020.33,"sma_120":9566.0},{"date":"2026-06-29","open":8760,"high":9620,"low":8760,"close":9270,"volume":278483,"rsi_14":29.62,"sma_20":12270.5,"sma_60":10041.5,"sma_120":9580.92},{"date":"2026-06-30","open":9270,"high":10190,"low":9150,"close":9650,"volume":761545,"rsi_14":37.16,"sma_20":12206.5,"sma_60":10063.17,"sma_120":9598.25},{"date":"2026-07-01","open":9730,"high":10030,"low":9450,"close":9900,"volume":291739,"rsi_14":39.85,"sma_20":12113.0,"sma_60":10100.83,"sma_120":9616.83},{"date":"2026-07-02","open":9480,"high":9600,"low":8530,"close":8530,"volume":253097,"rsi_14":35.31,"sma_20":11975.0,"sma_60":10113.67,"sma_120":9623.75},{"date":"2026-07-03","open":8530,"high":8700,"low":7950,"close":8550,"volume":314573,"rsi_14":25.85,"sma_20":11669.0,"sma_60":10125.5,"sma_120":9630.58},{"date":"2026-07-06","open":8550,"high":8620,"low":8030,"close":8270,"volume":146455,"rsi_14":25.63,"sma_20":11430.0,"sma_60":10135.33,"sma_120":9636.25},{"date":"2026-07-07","open":8010,"high":8390,"low":7630,"close":7910,"volume":165891,"rsi_14":22.26,"sma_20":11109.5,"sma_60":10131.5,"sma_120":9640.0},{"date":"2026-07-08","open":7690,"high":7900,"low":7440,"close":7470,"volume":136331,"rsi_14":10.44,"sma_20":10860.5,"sma_60":10124.17,"sma_120":9639.25},{"date":"2026-07-09","open":7450,"high":7900,"low":7450,"close":7530,"volume":96208,"rsi_14":12.89,"sma_20":10632.5,"sma_60":10113.5,"sma_120":9637.75},{"date":"2026-07-10","open":7630,"high":8130,"low":7630,"close":8090,"volume":118763,"rsi_14":19.78,"sma_20":10432.0,"sma_60":10111.83,"sma_120":9628.83},{"date":"2026-07-13","open":8000,"high":8270,"low":7290,"close":7350,"volume":183136,"rsi_14":22.81,"sma_20":10116.0,"sma_60":10096.17,"sma_120":9616.67},{"date":"2026-07-14","open":7200,"high":7410,"low":6850,"close":7250,"volume":125423,"rsi_14":25.27,"sma_20":9804.5,"sma_60":10075.33,"sma_120":9600.42},{"date":"2026-07-15","open":7380,"high":7640,"low":7300,"close":7350,"volume":133677,"rsi_14":29.29,"sma_20":9480.0,"sma_60":10056.17,"sma_120":9576.17},{"date":"2026-07-16","open":7100,"high":7330,"low":6910,"close":6990,"volume":75389,"rsi_14":32.28,"sma_20":9069.5,"sma_60":10028.17,"sma_120":9547.5},{"date":"2026-07-20","open":6850,"high":7060,"low":6570,"close":6590,"volume":101523,"rsi_14":25.28,"sma_20":8711.5,"sma_60":9993.17,"sma_120":9518.25},{"date":"2026-07-21","open":6500,"high":6800,"low":6450,"close":6660,"volume":86442,"rsi_14":20.74,"sma_20":8389.5,"sma_60":9950.83,"sma_120":9491.92},{"date":"2026-07-22","open":6820,"high":7140,"low":6650,"close":6650,"volume":99675,"rsi_14":16.63,"sma_20":8159.0,"sma_60":9909.67,"sma_120":9465.92},{"date":"2026-07-23","open":6680,"high":6950,"low":6680,"close":6930,"volume":70614,"rsi_14":28.84,"sma_20":7982.5,"sma_60":9874.67,"sma_120":9443.92},{"date":"2026-07-24","open":6850,"high":6910,"low":6340,"close":6430,"volume":105125,"rsi_14":25.12,"sma_20":7813.5,"sma_60":9825.17,"sma_120":9419.08},{"date":"2026-07-27","open":6490,"high":6660,"low":6410,"close":6510,"volume":62661,"rsi_14":28.33,"sma_20":7694.0,"sma_60":9775.67,"sma_120":9396.5},{"date":"2026-07-28","open":6340,"high":6390,"low":6200,"close":6320,"volume":174510,"rsi_14":29.56,"sma_20":7546.5,"sma_60":9725.17,"sma_120":9370.42},{"date":"2026-07-29","open":6270,"high":6630,"low":5650,"close":5810,"volume":182504,"rsi_14":29.04,"sma_20":7354.5,"sma_60":9667.0,"sma_120":9339.83},{"date":"2026-07-30","open":5460,"high":5900,"low":5460,"close":5480,"volume":83263,"rsi_14":25.77,"sma_20":7133.5,"sma_60":9603.67,"sma_120":9305.42},{"date":"2026-07-31","open":5880,"high":6250,"low":5830,"close":6170,"volume":141135,"rsi_14":27.98,"sma_20":7015.5,"sma_60":9551.83,"sma_120":9277.25},{"date":"2026-08-03","open":6170,"high":6490,"low":6050,"close":6290,"volume":58771,"rsi_14":35.83,"sma_20":6902.5,"sma_60":9502.0,"sma_120":9247.42},{"date":"2026-08-04","open":6440,"high":6600,"low":6320,"close":6470,"volume":69293,"rsi_14":39.79,"sma_20":6812.5,"sma_60":9455.17,"sma_120":9219.75},{"date":"2026-08-05","open":6740,"high":6890,"low":6600,"close":6820,"volume":117739,"rsi_14":43.49,"sma_20":6758.0,"sma_60":9414.5,"sma_120":9197.25},{"date":"2026-08-06","open":6890,"high":6900,"low":6460,"close":6530,"volume":79673,"rsi_14":44.25,"sma_20":6711.0,"sma_60":9373.33,"sma_120":9172.5},{"date":"2026-08-07","open":6590,"high":7970,"low":6380,"close":7010,"volume":2523313,"rsi_14":55.15,"sma_20":6685.0,"sma_60":9344.67,"sma_120":9146.58},{"date":"2026-08-10","open":7100,"high":7960,"low":6870,"close":7560,"volume":2149617,"rsi_14":59.87,"sma_20":6658.5,"sma_60":9324.83,"sma_120":9123.58},{"date":"2026-08-11","open":7500,"high":9330,"low":7280,"close":8220,"volume":5489774,"rsi_14":65.07,"sma_20":6702.0,"sma_60":9317.17,"sma_120":9108.17},{"date":"2026-08-12","open":8150,"high":10190,"low":8050,"close":9100,"volume":6561703,"rsi_14":68.67,"sma_20":6794.5,"sma_60":9332.17,"sma_120":9100.5},{"date":"2026-08-13","open":9370,"high":10040,"low":8920,"close":9030,"volume":2384560,"rsi_14":74.16,"sma_20":6878.5,"sma_60":9347.67,"sma_120":9096.33},{"date":"2026-08-14","open":9060,"high":9250,"low":8630,"close":8850,"volume":368165,"rsi_14":71.35,"sma_20":6971.5,"sma_60":9367.5,"sma_120":9086.08},{"date":"2026-08-18","open":8610,"high":8650,"low":7830,"close":7850,"volume":337567,"rsi_14":62.16,"sma_20":7034.5,"sma_60":9373.0,"sma_120":9063.83},{"date":"2026-08-19","open":7530,"high":10200,"low":7460,"close":10200,"volume":4508485,"rsi_14":77.0,"sma_20":7211.5,"sma_60":9410.83,"sma_120":9059.58},{"date":"2026-08-20","open":10490,"high":10670,"low":9260,"close":9600,"volume":3072170,"rsi_14":74.52,"sma_20":7359.0,"sma_60":9413.0,"sma_120":9050.92},{"date":"2026-08-21","open":9450,"high":10330,"low":8750,"close":9400,"volume":3461554,"rsi_14":70.42,"sma_20":7482.5,"sma_60":9364.5,"sma_120":9041.25},{"date":"2026-08-24","open":9310,"high":9900,"low":8450,"close":8780,"volume":1638222,"rsi_14":64.8,"sma_20":7600.0,"sma_60":9323.17,"sma_120":9030.33},{"date":"2026-08-25","open":8580,"high":9120,"low":8180,"close":8690,"volume":833631,"rsi_14":63.34,"sma_20":7709.0,"sma_60":9269.5,"sma_120":9020.92},{"date":"2026-08-26","open":8680,"high":9060,"low":8360,"close":8430,"volume":428509,"rsi_14":59.78,"sma_20":7814.5,"sma_60":9210.5,"sma_120":9016.25},{"date":"2026-08-27","open":8680,"high":8900,"low":8380,"close":8410,"volume":409586,"rsi_14":61.81,"sma_20":7944.5,"sma_60":9168.5,"sma_120":9021.33},{"date":"2026-08-28","open":8380,"high":9060,"low":8360,"close":8440,"volume":967938,"rsi_14":59.52,"sma_20":8092.5,"sma_60":9113.0,"sma_120":9018.58},{"date":"2026-08-31","open":8350,"high":8790,"low":8060,"close":8570,"volume":284225,"rsi_14":57.12,"sma_20":8212.5,"sma_60":9067.67,"sma_120":9015.92},{"date":"2026-09-01","open":8470,"high":9100,"low":8440,"close":8690,"volume":856683,"rsi_14":53.59,"sma_20":8332.5,"sma_60":8968.0,"sma_120":9015.83},{"date":"2026-09-02","open":8400,"high":9160,"low":8230,"close":8310,"volume":593902,"rsi_14":43.47,"sma_20":8424.5,"sma_60":8889.0,"sma_120":9010.83},{"date":"2026-09-03","open":8500,"high":8560,"low":7440,"close":7510,"volume":405678,"rsi_14":38.79,"sma_20":8459.0,"sma_60":8775.5,"sma_120":8999.25},{"date":"2026-09-04","open":7610,"high":8300,"low":7520,"close":7900,"volume":511273,"rsi_14":43.2,"sma_20":8527.5,"sma_60":8699.67,"sma_120":8991.5},{"date":"2026-09-07","open":8050,"high":8090,"low":7850,"close":7900,"volume":172434,"rsi_14":50.42,"sma_20":8572.0,"sma_60":8629.83,"sma_120":8985.33},{"date":"2026-09-08","open":7940,"high":7990,"low":7610,"close":7610,"volume":146356,"rsi_14":17.05,"sma_20":8574.5,"sma_60":8555.0,"sma_120":8977.5},{"date":"2026-09-09","open":7610,"high":7950,"low":7610,"close":7800,"volume":110226,"rsi_14":24.43,"sma_20":8553.5,"sma_60":8457.17,"sma_120":8970.33},{"date":"2026-09-10","open":7880,"high":7880,"low":7650,"close":7730,"volume":66233,"rsi_14":25.37,"sma_20":8485.0,"sma_60":8361.33,"sma_120":8956.58},{"date":"2026-09-11","open":7660,"high":9200,"low":7530,"close":8400,"volume":3375921,"rsi_14":44.48,"sma_20":8453.5,"sma_60":8270.67,"sma_120":8951.92},{"date":"2026-09-14","open":8400,"high":8800,"low":8050,"close":8050,"volume":708401,"rsi_14":41.46,"sma_20":8414.0,"sma_60":8151.67,"sma_120":8945.17},{"date":"2026-09-15","open":8190,"high":8550,"low":8110,"close":8170,"volume":217837,"rsi_14":46.33,"sma_20":8430.0,"sma_60":8058.67,"sma_120":8943.08},{"date":"2026-09-16","open":8090,"high":10120,"low":8050,"close":9640,"volume":7738465,"rsi_14":62.32,"sma_20":8402.0,"sma_60":8001.0,"sma_120":8951.67},{"date":"2026-09-17","open":9700,"high":12640,"low":9350,"close":12200,"volume":15274807,"rsi_14":75.0,"sma_20":8532.0,"sma_60":8016.67,"sma_120":8982.08},{"date":"2026-09-18","open":12120,"high":12580,"low":11440,"close":11540,"volume":2892982,"rsi_14":68.45,"sma_20":8639.0,"sma_60":8034.67,"sma_120":9008.17},{"date":"2026-09-21","open":11660,"high":12420,"low":11100,"close":11340,"volume":2009328,"rsi_14":66.26,"sma_20":8766.5,"sma_60":8060.0,"sma_120":9033.0},{"date":"2026-09-22","open":11350,"high":12300,"low":11170,"close":11300,"volume":1650165,"rsi_14":69.14,"sma_20":8897.0,"sma_60":8100.0,"sma_120":9060.17},{"date":"2026-09-23","open":11710,"high":11710,"low":11220,"close":11340,"volume":341585,"rsi_14":77.16,"sma_20":9042.5,"sma_60":8134.5,"sma_120":9088.0},{"date":"2026-09-28","open":11330,"high":11700,"low":10700,"close":10770,"volume":322910,"rsi_14":69.85,"sma_20":9160.5,"sma_60":8153.17,"sma_120":9108.17},{"date":"2026-09-29","open":10880,"high":12840,"low":10830,"close":11610,"volume":6398109,"rsi_14":73.02,"sma_20":9319.5,"sma_60":8181.83,"sma_120":9141.33},{"date":"2026-09-30","open":11590,"high":11790,"low":10640,"close":10730,"volume":644370,"rsi_14":67.97,"sma_20":9427.5,"sma_60":8218.5,"sma_120":9166.08},{"date":"2026-10-01","open":10610,"high":11710,"low":10530,"close":11000,"volume":1813442,"rsi_14":68.26,"sma_20":9543.0,"sma_60":8259.33,"sma_120":9192.42},{"date":"2026-10-02","open":11090,"high":11160,"low":10840,"close":10990,"volume":256110,"rsi_14":68.74,"sma_20":9677.0,"sma_60":8304.67,"sma_120":9220.0},{"date":"2026-10-06","open":11150,"high":11600,"low":11100,"close":11500,"volume":707259,"rsi_14":68.19,"sma_20":9876.0,"sma_60":8364.33,"sma_120":9247.92},{"date":"2026-10-07","open":11400,"high":11560,"low":10800,"close":10830,"volume":309120,"rsi_14":65.72,"sma_20":10022.5,"sma_60":8420.33,"sma_120":9272.25},{"date":"2026-10-08","open":10990,"high":11300,"low":10500,"close":10690,"volume":278420,"rsi_14":64.22,"sma_20":10162.0,"sma_60":8473.0,"sma_120":9293.25},{"date":"2026-10-12","open":10590,"high":10780,"low":9610,"close":9750,"volume":233143,"rsi_14":50.66,"sma_20":10269.0,"sma_60":8500.67,"sma_120":9306.25},{"date":"2026-10-13","open":9740,"high":10210,"low":9380,"close":9850,"volume":213308,"rsi_14":29.98,"sma_20":10371.5,"sma_60":8542.33,"sma_120":9319.25},{"date":"2026-10-14","open":9800,"high":10140,"low":9390,"close":9600,"volume":138184,"rsi_14":32.23,"sma_20":10465.0,"sma_60":8581.5,"sma_120":9328.42},{"date":"2026-10-15","open":9200,"high":9340,"low":8520,"close":8550,"volume":195430,"rsi_14":27.89,"sma_20":10472.5,"sma_60":8601.5,"sma_120":9328.83},{"date":"2026-10-16","open":8950,"high":9230,"low":8800,"close":9070,"volume":98638,"rsi_14":33.58,"sma_20":10523.5,"sma_60":8636.17,"sma_120":9332.17},{"date":"2026-10-19","open":8600,"high":9360,"low":8590,"close":9280,"volume":95787,"rsi_14":35.2,"sma_20":10579.0,"sma_60":8681.0,"sma_120":9337.08},{"date":"2026-10-20","open":9200,"high":9270,"low":8680,"close":8680,"volume":84259,"rsi_14":35.05,"sma_20":10531.0,"sma_60":8714.67,"sma_120":9332.75},{"date":"2026-10-21","open":8980,"high":9280,"low":8810,"close":9110,"volume":134975,"rsi_14":31.0,"sma_20":10376.5,"sma_60":8755.67,"sma_120":9332.67},{"date":"2026-10-22","open":9110,"high":9540,"low":8310,"close":8340,"volume":136966,"rsi_14":31.53,"sma_20":10216.5,"sma_60":8779.17,"sma_120":9326.92},{"date":"2026-10-23","open":8182,"high":8191,"low":7789,"close":8070,"volume":88269}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":472.96000000000004,"pbr":1.1,"per":17.06,"roa":0.68,"roe":0.71,"grade":"C","comment":"PER 17.25배, ROE 0.71%","revenue":27957983413.0,"analysis":"PER 17.2배입니다. ROE 0.7%입니다. 시가총액 657.99억. 매출 279.58억, 영업이익 23.99억.","eps_basis":"TTM","debt_ratio":0.0457932447923119,"market_cap":65073340770,"net_income":3812982564.0,"total_debt":2699090726.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.49,"total_assets":61639896040.0,"total_equity":58940805314.0,"profit_margin":13.64,"revenue_basis":"TTM","dividend_yield":3.2415,"net_income_basis":"TTM","operating_income":2399206327.0,"operating_margin":8.58,"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":8070.0,"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":"2024-10-22","close":22196.8242},{"date":"2024-10-23","close":19811.6406},{"date":"2024-10-24","close":16550.2637},{"date":"2024-10-25","close":15644.8672},{"date":"2024-10-28","close":14651.8516},{"date":"2024-10-29","close":13678.3066},{"date":"2024-10-30","close":14213.7559},{"date":"2024-10-31","close":12568.4658},{"date":"2024-11-01","close":11799.3652},{"date":"2024-11-04","close":11809.1006},{"date":"2024-11-05","close":11877.248},{"date":"2024-11-06","close":11049.7354},{"date":"2024-11-07","close":11049.7354},{"date":"2024-11-08","close":11964.8672},{"date":"2024-11-11","close":11371.0049},{"date":"2024-11-12","close":10640.8467},{"date":"2024-11-13","close":10300.1055},{"date":"2024-11-14","close":9813.333},{"date":"2024-11-15","close":9550.4756},{"date":"2024-11-18","close":9706.2432},{"date":"2024-11-19","close":9832.8037},{"date":"2024-11-20","close":9560.2119},{"date":"2024-11-21","close":9170.7939},{"date":"2024-11-22","close":9219.4707},{"date":"2024-11-25","close":9200.0},{"date":"2024-11-26","close":9151.3223},{"date":"2024-11-27","close":9326.5605},{"date":"2024-11-28","close":10416.9307},{"date":"2024-11-29","close":9696.5078},{"date":"2024-12-02","close":9988.5713},{"date":"2024-12-03","close":10806.3486},{"date":"2024-12-04","close":11244.4443},{"date":"2024-12-05","close":11293.1211},{"date":"2024-12-06","close":9978.8359},{"date":"2024-12-09","close":8255.6611},{"date":"2024-12-10","close":8625.6084},{"date":"2024-12-11","close":8722.9629},{"date":"2024-12-12","close":8761.9043},{"date":"2024-12-13","close":8800.8467},{"date":"2024-12-16","close":8995.5557},{"date":"2024-12-17","close":9433.6504},{"date":"2024-12-18","close":9404.4443},{"date":"2024-12-19","close":9151.3223},{"date":"2024-12-20","close":8800.8467},{"date":"2024-12-23","close":8888.4658},{"date":"2024-12-24","close":8898.2012},{"date":"2024-12-26","close":8586.667},{"date":"2024-12-27","close":8304.3389},{"date":"2024-12-30","close":8742.4336},{"date":"2025-01-02","close":8868.9941},{"date":"2025-01-03","close":9092.9102},{"date":"2025-01-06","close":9073.4395},{"date":"2025-01-07","close":9092.9102},{"date":"2025-01-08","close":9190.2646},{"date":"2025-01-09","close":9083.1748},{"date":"2025-01-10","close":8995.5557},{"date":"2025-01-13","close":8966.3486},{"date":"2025-01-14","close":9112.3809},{"date":"2025-01-15","close":8849.5234},{"date":"2025-01-16","close":9053.9678},{"date":"2025-01-17","close":8791.1113},{"date":"2025-01-20","close":8907.9365},{"date":"2025-01-21","close":8606.1377},{"date":"2025-01-22","close":8742.4336},{"date":"2025-01-23","close":8479.5762},{"date":"2025-01-24","close":8800.8467},{"date":"2025-01-31","close":8761.9043},{"date":"2025-02-03","close":8674.2852},{"date":"2025-02-04","close":9005.291},{"date":"2025-02-05","close":9034.4971},{"date":"2025-02-06","close":9277.8838},{"date":"2025-02-07","close":9209.7354},{"date":"2025-02-10","close":9657.5664},{"date":"2025-02-11","close":10085.9258},{"date":"2025-02-12","close":10134.6025},{"date":"2025-02-13","close":10319.5762},{"date":"2025-02-14","close":10222.2217},{"date":"2025-02-17","close":10455.873},{"date":"2025-02-18","close":10524.0205},{"date":"2025-02-19","close":10358.5186},{"date":"2025-02-20","close":10056.7197},{"date":"2025-02-21","close":10446.1377},{"date":"2025-02-24","close":10631.1113},{"date":"2025-02-25","close":10300.1055},{"date":"2025-02-26","close":10134.6025},{"date":"2025-02-27","close":10124.8672},{"date":"2025-02-28","close":9521.2695},{"date":"2025-03-04","close":9560.2119},{"date":"2025-03-05","close":9501.7988},{"date":"2025-03-06","close":9258.4121},{"date":"2025-03-07","close":9229.2061},{"date":"2025-03-10","close":9044.2324},{"date":"2025-03-11","close":8907.9365},{"date":"2025-03-12","close":9092.9102},{"date":"2025-03-13","close":9063.7031},{"date":"2025-03-14","close":9151.3223},{"date":"2025-03-17","close":9122.1162},{"date":"2025-03-18","close":8956.6133},{"date":"2025-03-19","close":8956.6133},{"date":"2025-03-20","close":8830.0527},{"date":"2025-03-21","close":8859.2588},{"date":"2025-03-24","close":8761.9043},{"date":"2025-03-25","close":9462.8574},{"date":"2025-03-26","close":9433.6504},{"date":"2025-03-27","close":9394.709},{"date":"2025-03-28","close":9346.0312},{"date":"2025-03-31","close":8849.5234},{"date":"2025-04-01","close":9355.7666},{"date":"2025-04-02","close":9209.7354},{"date":"2025-04-03","close":8927.4072},{"date":"2025-04-04","close":8810.582},{"date":"2025-04-07","close":8177.7778},{"date":"2025-04-08","close":8148.5713},{"date":"2025-04-09","close":8041.4814},{"date":"2025-04-10","close":8586.667},{"date":"2025-04-11","close":8664.5498},{"date":"2025-04-14","close":8820.3174},{"date":"2025-04-15","close":8985.8203},{"date":"2025-04-16","close":8791.1113},{"date":"2025-04-17","close":8937.1426},{"date":"2025-04-18","close":8878.7305},{"date":"2025-04-21","close":8927.4072},{"date":"2025-04-22","close":8995.5557},{"date":"2025-04-23","close":9248.6768},{"date":"2025-04-24","close":9180.5293},{"date":"2025-04-25","close":9209.7354},{"date":"2025-04-28","close":8761.9043},{"date":"2025-04-29","close":8674.2852},{"date":"2025-04-30","close":8761.9043},{"date":"2025-05-02","close":8761.9043},{"date":"2025-05-07","close":8761.9043},{"date":"2025-05-08","close":8839.7881},{"date":"2025-05-09","close":8625.6084},{"date":"2025-05-12","close":8781.376},{"date":"2025-05-13","close":9015.0264},{"date":"2025-05-14","close":9141.5869},{"date":"2025-05-15","close":8917.6719},{"date":"2025-05-16","close":8576.9307},{"date":"2025-05-19","close":8323.8096},{"date":"2025-05-20","close":8430.8994},{"date":"2025-05-21","close":8333.5449},{"date":"2025-05-22","close":8323.8096},{"date":"2025-05-23","close":7914.9204},{"date":"2025-05-26","close":8216.7197},{"date":"2025-05-27","close":8099.894},{"date":"2025-05-28","close":7944.127},{"date":"2025-05-29","close":8022.0103},{"date":"2025-05-30","close":7729.9468},{"date":"2025-06-02","close":7603.3862},{"date":"2025-06-04","close":7671.5342},{"date":"2025-06-05","close":7924.6558},{"date":"2025-06-09","close":7983.0688},{"date":"2025-06-10","close":8197.248},{"date":"2025-06-11","close":8294.6025},{"date":"2025-06-12","close":8343.2803},{"date":"2025-06-13","close":8168.042},{"date":"2025-06-16","close":8294.6025},{"date":"2025-06-17","close":8537.9893},{"date":"2025-06-18","close":8606.1377},{"date":"2025-06-19","close":8615.873},{"date":"2025-06-20","close":8421.1641},{"date":"2025-06-23","close":8430.8994},{"date":"2025-06-24","close":8528.2539},{"date":"2025-06-25","close":8518.5186},{"date":"2025-06-26","close":8177.7778},{"date":"2025-06-27","close":8265.3965},{"date":"2025-06-30","close":8187.5132},{"date":"2025-07-01","close":8333.5449},{"date":"2025-07-02","close":8265.3965},{"date":"2025-07-03","close":8206.9844},{"date":"2025-07-04","close":7963.5977},{"date":"2025-07-07","close":8031.7461},{"date":"2025-07-08","close":7992.8042},{"date":"2025-07-09","close":8090.1587},{"date":"2025-07-10","close":8265.3965},{"date":"2025-07-11","close":9131.8516},{"date":"2025-07-14","close":8927.4072},{"date":"2025-07-15","close":8849.5234},{"date":"2025-07-16","close":9005.291},{"date":"2025-07-17","close":8937.1426},{"date":"2025-07-18","close":8664.5498},{"date":"2025-07-21","close":8684.0215},{"date":"2025-07-22","close":8791.1113},{"date":"2025-07-23","close":8518.5186},{"date":"2025-07-24","close":8878.7305},{"date":"2025-07-25","close":8820.3174},{"date":"2025-07-28","close":8654.8145},{"date":"2025-07-29","close":8752.1689},{"date":"2025-07-30","close":8216.7197},{"date":"2025-07-31","close":8314.0742},{"date":"2025-08-01","close":8002.5396},{"date":"2025-08-04","close":8635.3438},{"date":"2025-08-05","close":8800.8467},{"date":"2025-08-06","close":9005.291},{"date":"2025-08-07","close":8859.2588},{"date":"2025-08-08","close":8859.2588},{"date":"2025-08-11","close":8830.0527},{"date":"2025-08-12","close":9053.9678},{"date":"2025-08-13","close":9384.9736},{"date":"2025-08-14","close":8917.6719},{"date":"2025-08-18","close":8917.6719},{"date":"2025-08-19","close":8664.5498},{"date":"2025-08-20","close":8567.1953},{"date":"2025-08-21","close":8684.0215},{"date":"2025-08-22","close":8684.0215},{"date":"2025-08-25","close":9063.7031},{"date":"2025-08-26","close":9053.9678},{"date":"2025-08-27","close":9015.0264},{"date":"2025-08-28","close":9015.0264},{"date":"2025-08-29","close":9297.3545},{"date":"2025-09-01","close":9579.6826},{"date":"2025-09-02","close":9462.8574},{"date":"2025-09-03","close":9316.8252},{"date":"2025-09-04","close":9297.3545},{"date":"2025-09-05","close":9200.0},{"date":"2025-09-08","close":9384.9736},{"date":"2025-09-09","close":9443.3857},{"date":"2025-09-10","close":9453.1211},{"date":"2025-09-11","close":9297.3545},{"date":"2025-09-12","close":9677.0371},{"date":"2025-09-15","close":9336.2959},{"date":"2025-09-16","close":9891.2168},{"date":"2025-09-17","close":9881.4814},{"date":"2025-09-18","close":9862.0107},{"date":"2025-09-19","close":9940.0},{"date":"2025-09-22","close":9910.6875},{"date":"2025-09-23","close":9735.4492},{"date":"2025-09-24","close":9560.2119},{"date":"2025-09-25","close":9560.2119},{"date":"2025-09-26","close":9229.2061},{"date":"2025-09-29","close":9492.0635},{"date":"2025-09-30","close":9608.8887},{"date":"2025-10-01","close":9628.3594},{"date":"2025-10-02","close":9862.0107},{"date":"2025-10-10","close":9813.333},{"date":"2025-10-13","close":9550.4756},{"date":"2025-10-14","close":9394.709},{"date":"2025-10-15","close":9686.7725},{"date":"2025-10-16","close":9521.2695},{"date":"2025-10-17","close":9277.8838},{"date":"2025-10-20","close":9092.9102},{"date":"2025-10-21","close":9131.8516},{"date":"2025-10-22","close":9044.2324},{"date":"2025-10-23","close":8859.2588},{"date":"2025-10-24","close":8907.9365},{"date":"2025-10-27","close":8830.0527},{"date":"2025-10-28","close":8781.376},{"date":"2025-10-29","close":8674.2852},{"date":"2025-10-30","close":8450.3701},{"date":"2025-10-31","close":8508.7832},{"date":"2025-11-03","close":8314.0742},{"date":"2025-11-04","close":8547.7246},{"date":"2025-11-05","close":8148.5713},{"date":"2025-11-06","close":8323.8096},{"date":"2025-11-07","close":8099.894},{"date":"2025-11-10","close":8187.5132},{"date":"2025-11-11","close":7856.5078},{"date":"2025-11-12","close":8129.1006},{"date":"2025-11-13","close":8148.5713},{"date":"2025-11-14","close":8031.7461},{"date":"2025-11-17","close":7632.5923},{"date":"2025-11-18","close":7136.0845},{"date":"2025-11-19","close":7058.2007},{"date":"2025-11-20","close":7233.439},{"date":"2025-11-21","close":6960.8462},{"date":"2025-11-24","close":7038.73},{"date":"2025-11-25","close":6931.6401},{"date":"2025-11-26","close":7087.4072},{"date":"2025-11-27","close":7175.0264},{"date":"2025-11-28","close":7350.2646},{"date":"2025-12-01","close":7145.8198},{"date":"2025-12-02","close":7330.7935},{"date":"2025-12-03","close":7486.5605},{"date":"2025-12-04","close":7340.5288},{"date":"2025-12-05","close":7486.5605},{"date":"2025-12-08","close":7467.0898},{"date":"2025-12-09","close":7408.6772},{"date":"2025-12-10","close":7340.5288},{"date":"2025-12-11","close":7398.9419},{"date":"2025-12-12","close":7408.6772},{"date":"2025-12-15","close":7428.1479},{"date":"2025-12-16","close":7291.8516},{"date":"2025-12-17","close":7311.3228},{"date":"2025-12-18","close":7262.6455},{"date":"2025-12-19","close":7379.4707},{"date":"2025-12-22","close":7447.6191},{"date":"2025-12-23","close":7330.7935},{"date":"2025-12-24","close":7330.7935},{"date":"2025-12-26","close":7360.0},{"date":"2025-12-29","close":7480.0},{"date":"2025-12-30","close":7570.0},{"date":"2026-01-02","close":7670.0},{"date":"2026-01-05","close":7700.0},{"date":"2026-01-06","close":7730.0},{"date":"2026-01-07","close":7590.0},{"date":"2026-01-08","close":7460.0},{"date":"2026-01-09","close":7560.0},{"date":"2026-01-12","close":7710.0},{"date":"2026-01-13","close":9160.0},{"date":"2026-01-14","close":8810.0},{"date":"2026-01-15","close":9200.0},{"date":"2026-01-16","close":10260.0},{"date":"2026-01-19","close":10430.0},{"date":"2026-01-20","close":10100.0},{"date":"2026-01-21","close":9820.0},{"date":"2026-01-22","close":9770.0},{"date":"2026-01-23","close":9570.0},{"date":"2026-01-26","close":9410.0},{"date":"2026-01-27","close":9220.0},{"date":"2026-01-28","close":9450.0},{"date":"2026-01-29","close":9480.0},{"date":"2026-01-30","close":9610.0},{"date":"2026-02-02","close":9550.0},{"date":"2026-02-03","close":9870.0},{"date":"2026-02-04","close":9790.0},{"date":"2026-02-05","close":9520.0},{"date":"2026-02-06","close":9500.0},{"date":"2026-02-09","close":10120.0},{"date":"2026-02-10","close":10320.0},{"date":"2026-02-11","close":10070.0},{"date":"2026-02-12","close":10020.0},{"date":"2026-02-13","close":9530.0},{"date":"2026-02-19","close":10080.0},{"date":"2026-02-20","close":10520.0},{"date":"2026-02-23","close":10710.0},{"date":"2026-02-24","close":10640.0},{"date":"2026-02-25","close":10560.0},{"date":"2026-02-26","close":10090.0},{"date":"2026-02-27","close":9820.0},{"date":"2026-03-03","close":8990.0},{"date":"2026-03-04","close":7800.0},{"date":"2026-03-05","close":8770.0},{"date":"2026-03-06","close":8890.0},{"date":"2026-03-09","close":8700.0},{"date":"2026-03-10","close":8910.0},{"date":"2026-03-11","close":8900.0},{"date":"2026-03-12","close":8830.0},{"date":"2026-03-13","close":8640.0},{"date":"2026-03-16","close":8550.0},{"date":"2026-03-17","close":8660.0},{"date":"2026-03-18","close":9380.0},{"date":"2026-03-19","close":8960.0},{"date":"2026-03-20","close":8870.0},{"date":"2026-03-23","close":8420.0},{"date":"2026-03-24","close":8610.0},{"date":"2026-03-25","close":8550.0},{"date":"2026-03-26","close":8410.0},{"date":"2026-03-27","close":8350.0},{"date":"2026-03-30","close":8040.0},{"date":"2026-03-31","close":8000.0},{"date":"2026-04-01","close":8310.0},{"date":"2026-04-02","close":7640.0},{"date":"2026-04-03","close":7760.0},{"date":"2026-04-06","close":7840.0},{"date":"2026-04-07","close":7680.0},{"date":"2026-04-08","close":8140.0},{"date":"2026-04-09","close":7910.0},{"date":"2026-04-10","close":8170.0},{"date":"2026-04-13","close":8190.0},{"date":"2026-04-14","close":8290.0},{"date":"2026-04-15","close":8500.0},{"date":"2026-04-16","close":8500.0},{"date":"2026-04-17","close":8670.0},{"date":"2026-04-20","close":8690.0},{"date":"2026-04-21","close":9200.0},{"date":"2026-04-22","close":9120.0},{"date":"2026-04-23","close":9030.0},{"date":"2026-04-24","close":9400.0},{"date":"2026-04-27","close":9480.0},{"date":"2026-04-28","close":9350.0},{"date":"2026-04-29","close":9300.0},{"date":"2026-04-30","close":9280.0},{"date":"2026-05-04","close":9280.0},{"date":"2026-05-06","close":9280.0},{"date":"2026-05-07","close":9280.0},{"date":"2026-05-08","close":9260.0},{"date":"2026-05-11","close":9000.0},{"date":"2026-05-12","close":8730.0},{"date":"2026-05-13","close":8750.0},{"date":"2026-05-14","close":8680.0},{"date":"2026-05-15","close":8200.0},{"date":"2026-05-18","close":8100.0},{"date":"2026-05-19","close":7660.0},{"date":"2026-05-20","close":7520.0},{"date":"2026-05-21","close":7930.0},{"date":"2026-05-22","close":9470.0},{"date":"2026-05-26","close":12310.0},{"date":"2026-05-27","close":11260.0},{"date":"2026-05-28","close":11910.0},{"date":"2026-05-29","close":11970.0},{"date":"2026-06-01","close":10930.0},{"date":"2026-06-02","close":11770.0},{"date":"2026-06-04","close":11290.0},{"date":"2026-06-05","close":14670.0},{"date":"2026-06-08","close":13050.0},{"date":"2026-06-09","close":14320.0},{"date":"2026-06-10","close":12450.0},{"date":"2026-06-11","close":12090.0},{"date":"2026-06-12","close":12100.0},{"date":"2026-06-15","close":13670.0},{"date":"2026-06-16","close":13480.0},{"date":"2026-06-17","close":13840.0},{"date":"2026-06-18","close":15200.0},{"date":"2026-06-19","close":13750.0},{"date":"2026-06-22","close":13100.0},{"date":"2026-06-23","close":11260.0},{"date":"2026-06-24","close":10460.0},{"date":"2026-06-25","close":9810.0},{"date":"2026-06-26","close":8900.0},{"date":"2026-06-29","close":9270.0},{"date":"2026-06-30","close":9650.0},{"date":"2026-07-01","close":9900.0},{"date":"2026-07-02","close":8530.0},{"date":"2026-07-03","close":8550.0},{"date":"2026-07-06","close":8270.0},{"date":"2026-07-07","close":7910.0},{"date":"2026-07-08","close":7470.0},{"date":"2026-07-09","close":7530.0},{"date":"2026-07-10","close":8090.0},{"date":"2026-07-13","close":7350.0},{"date":"2026-07-14","close":7250.0},{"date":"2026-07-15","close":7350.0},{"date":"2026-07-16","close":6990.0},{"date":"2026-07-20","close":6590.0},{"date":"2026-07-21","close":6660.0},{"date":"2026-07-22","close":6650.0},{"date":"2026-07-23","close":6930.0},{"date":"2026-07-24","close":6430.0},{"date":"2026-07-27","close":6510.0},{"date":"2026-07-28","close":6320.0},{"date":"2026-07-29","close":5810.0},{"date":"2026-07-30","close":5480.0},{"date":"2026-07-31","close":6170.0},{"date":"2026-08-03","close":6290.0},{"date":"2026-08-04","close":6470.0},{"date":"2026-08-05","close":6820.0},{"date":"2026-08-06","close":6530.0},{"date":"2026-08-07","close":7010.0},{"date":"2026-08-10","close":7560.0},{"date":"2026-08-11","close":8220.0},{"date":"2026-08-12","close":9100.0},{"date":"2026-08-13","close":9030.0},{"date":"2026-08-14","close":8850.0},{"date":"2026-08-18","close":7850.0},{"date":"2026-08-19","close":10200.0},{"date":"2026-08-20","close":9600.0},{"date":"2026-08-21","close":9400.0},{"date":"2026-08-24","close":8780.0},{"date":"2026-08-25","close":8690.0},{"date":"2026-08-26","close":8430.0},{"date":"2026-08-27","close":8410.0},{"date":"2026-08-28","close":8440.0},{"date":"2026-08-31","close":8570.0},{"date":"2026-09-01","close":8690.0},{"date":"2026-09-02","close":8310.0},{"date":"2026-09-03","close":7510.0},{"date":"2026-09-04","close":7900.0},{"date":"2026-09-07","close":7900.0},{"date":"2026-09-08","close":7610.0},{"date":"2026-09-09","close":7800.0},{"date":"2026-09-10","close":7730.0},{"date":"2026-09-11","close":8400.0},{"date":"2026-09-14","close":8050.0},{"date":"2026-09-15","close":8170.0},{"date":"2026-09-16","close":9640.0},{"date":"2026-09-17","close":12200.0},{"date":"2026-09-18","close":11540.0},{"date":"2026-09-21","close":11340.0},{"date":"2026-09-22","close":11300.0},{"date":"2026-09-23","close":11340.0},{"date":"2026-09-28","close":10770.0},{"date":"2026-09-29","close":11610.0},{"date":"2026-09-30","close":10730.0},{"date":"2026-10-01","close":11000.0},{"date":"2026-10-02","close":10990.0},{"date":"2026-10-06","close":11500.0},{"date":"2026-10-07","close":10830.0},{"date":"2026-10-08","close":10690.0},{"date":"2026-10-12","close":9750.0},{"date":"2026-10-13","close":9850.0},{"date":"2026-10-14","close":9600.0},{"date":"2026-10-15","close":8550.0},{"date":"2026-10-16","close":9070.0},{"date":"2026-10-19","close":9280.0},{"date":"2026-10-20","close":8680.0},{"date":"2026-10-21","close":9110.0},{"date":"2026-10-22","close":8340.0},{"date":"2026-10-23","close":8005.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":18483.0,"foreign_net":-18483.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-21471.0,"foreign_net":-6862.0,"institution_net":28333.0},{"date":"2026-10-20","retail_net":3287.0,"foreign_net":-2287.0,"institution_net":-1000.0},{"date":"2026-10-19","retail_net":-10045.0,"foreign_net":10045.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-962.0,"foreign_net":1547.0,"institution_net":-585.0},{"date":"2026-10-15","retail_net":-24229.0,"foreign_net":24229.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-23346.0,"foreign_net":23346.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-28028.0,"foreign_net":27987.0,"institution_net":41.0},{"date":"2026-10-12","retail_net":-35385.0,"foreign_net":34900.0,"institution_net":485.0},{"date":"2026-10-08","retail_net":-5435.0,"foreign_net":5435.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":18579.0,"foreign_net":-18579.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":7526.0,"foreign_net":-7627.0,"institution_net":101.0},{"date":"2026-10-02","retail_net":-29790.0,"foreign_net":30533.0,"institution_net":-743.0},{"date":"2026-10-01","retail_net":-50996.0,"foreign_net":49980.0,"institution_net":1016.0},{"date":"2026-09-30","retail_net":52408.0,"foreign_net":-52408.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-20073.0,"foreign_net":20588.0,"institution_net":-515.0},{"date":"2026-09-28","retail_net":-16884.0,"foreign_net":16884.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-13527.0,"foreign_net":13527.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":12909.0,"foreign_net":-12896.0,"institution_net":-13.0},{"date":"2026-09-21","retail_net":25620.0,"foreign_net":-26148.0,"institution_net":528.0},{"date":"2026-09-18","retail_net":-24083.0,"foreign_net":24083.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":71685.0,"foreign_net":-58933.0,"institution_net":-12752.0},{"date":"2026-09-16","retail_net":-44033.0,"foreign_net":44033.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":2700.0,"foreign_net":-2700.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":27513.0,"foreign_net":-27512.0,"institution_net":-1.0},{"date":"2026-09-11","retail_net":-25914.0,"foreign_net":25913.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":6062.0,"foreign_net":-6062.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-15001.0,"foreign_net":15001.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-7113.0,"foreign_net":8319.0,"institution_net":-1206.0},{"date":"2026-09-07","retail_net":-10469.0,"foreign_net":9263.0,"institution_net":1206.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":18483.0,"foreign_net":-18483.0,"institution_net":0},"d3":{"retail_net":299.0,"foreign_net":-27632.0,"institution_net":27333.0},"d7":{"retail_net":-58283.0,"foreign_net":31535.0,"institution_net":26748.0},"d14":{"retail_net":-181812.0,"foreign_net":154164.0,"institution_net":27648.0},"d30":{"retail_net":-160012.0,"foreign_net":145116.0,"institution_net":14896.0}},"analysis":"최근 5일 외국인 순매수 -1.60만, 기관 순매수 2.67만. 30일 누적: 외국인 14.51만, 기관 1.49만.","foreign_flow":-16040.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":26748.0},"insider_trades":[],"price_analysis":{"current":8070.0,"low_30d":7530.0,"support":8061.0,"high_30d":12840.0,"change_1d":-3.2,"change_7d":-12.1,"change_30d":7.2,"resistance":12309.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.17,"per":10.79,"quarter":"2025-Q2"},{"pbr":1.34,"per":15.15,"quarter":"2025-Q3"},{"pbr":1.03,"per":10.57,"quarter":"2025-Q4"},{"pbr":1.1,"per":12.58,"quarter":"2026-Q1"},{"pbr":1.32,"per":20.4,"quarter":"2026-Q2"},{"pbr":1.1,"per":17.06,"quarter":"현재"}],"timeline":[{"close":8187.5132,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9608.8887,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7570.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9650.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.19,"pbr_5y_low":1.03,"per_5y_avg":13.9,"per_5y_low":10.57,"current_pbr":1.1,"current_per":17.06,"pbr_5y_high":1.34,"per_5y_high":20.4,"pbr_5y_median":1.17,"per_5y_median":12.58,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":40.0,"per_percentile":80.0,"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":["추가 분석 필요"],"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +5.6%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 17.25x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.05,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.49,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.17,"per":10.79,"close":8187.5132,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.34,"per":15.15,"close":9608.8887,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.03,"per":10.57,"close":7570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.1,"per":12.58,"close":8000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.32,"per":20.4,"close":9650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"17.2배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"0.7%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":51.74,"pbr":null,"per":null,"roa":0.006767402458454893,"roe":0.0070773037758430106,"revenue":6657890724.0,"market_cap":null,"net_income":417141984.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14489318914811314,"total_assets":61639896040.0,"total_equity":58940805314.0,"profit_margin":0.06265377448991606,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":413811136.0,"operating_margin":0.06215348871802841},{"eps":76.39,"pbr":null,"per":null,"roa":0.009537031017024694,"roe":0.010535303929941049,"revenue":6304108350.0,"market_cap":null,"net_income":615827109.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16196763781828083,"total_assets":64572203645.0,"total_equity":58453663330.0,"profit_margin":0.09768663144883923,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":461458602.0,"operating_margin":0.0731996622488254},{"eps":174.55,"pbr":null,"per":null,"roa":0.021421205543671926,"roe":0.02372597806668303,"revenue":6831833633.0,"market_cap":null,"net_income":1407220997.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1472494969931303,"total_assets":65692894554.0,"total_equity":59311400906.0,"profit_margin":0.20597998613471213,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":229465856.0,"operating_margin":0.033587740616458306},{"eps":170.28,"pbr":null,"per":null,"roa":0.02153136717733817,"roe":0.023750499482182597,"revenue":8164150706.0,"market_cap":null,"net_income":1372792474.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22672335269848215,"total_assets":63757794045.0,"total_equity":57800572785.0,"profit_margin":0.16814884039207004,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1294470733.0,"operating_margin":0.15855546763102588},{"eps":214.88,"pbr":null,"per":null,"roa":0.027811094583149114,"roe":0.030757018397534634,"revenue":10960240792.0,"market_cap":null,"net_income":1732363631.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23372951640531803,"total_assets":62290379324.0,"total_equity":56324173189.0,"profit_margin":0.15805890252561525,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2020688158.0,"operating_margin":0.18436530696250053},{"eps":156.32,"pbr":null,"per":null,"roa":0.020168759089771737,"roe":0.022863226251140515,"revenue":7939727077.0,"market_cap":null,"net_income":1260254759.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.23139469734697532,"total_assets":62485488244.0,"total_equity":55121475209.0,"profit_margin":0.1587277178142228,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1303519816.0,"operating_margin":0.16417690474223842},{"eps":92.73,"pbr":null,"per":null,"roa":0.011865139027076371,"roe":0.013560959201473564,"revenue":8636981181.0,"market_cap":null,"net_income":747565019.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19048804304671554,"total_assets":63005163049.0,"total_equity":55126264145.0,"profit_margin":0.08655397103846023,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":776219713.0,"operating_margin":0.08987164574441371},{"eps":294.84,"pbr":null,"per":null,"roa":0.0654763508514007,"roe":0.09198262391845517,"revenue":9972377047.0,"market_cap":null,"net_income":2377043832.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3136827018530199,"total_assets":36303853240.0,"total_equity":25842313806.0,"profit_margin":0.23836281167438295,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2626544160.0,"operating_margin":0.26338195473567116}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":758.77,"per":10.79,"date":"2025-06","close":8187.51,"source":"reported"},{"eps":758.77,"per":10.96,"date":"2025-07","close":8314.07,"source":"reported"},{"eps":758.77,"per":12.25,"date":"2025-08","close":9297.35,"source":"reported"},{"eps":634.21,"per":15.15,"date":"2025-09","close":9608.89,"source":"reported"},{"eps":634.21,"per":13.42,"date":"2025-10","close":8508.78,"source":"reported"},{"eps":634.21,"per":11.59,"date":"2025-11","close":7350.26,"source":"reported"},{"eps":716.03,"per":10.57,"date":"2025-12","close":7570.0,"source":"reported"},{"eps":716.03,"per":13.42,"date":"2026-01","close":9610.0,"source":"reported"},{"eps":716.03,"per":13.71,"date":"2026-02","close":9820.0,"source":"reported"},{"eps":636.1,"per":12.58,"date":"2026-03","close":8000.0,"source":"reported"},{"eps":636.1,"per":14.59,"date":"2026-04","close":9280.0,"source":"reported"},{"eps":636.1,"per":18.82,"date":"2026-05","close":11970.0,"source":"reported"},{"eps":472.96,"per":20.4,"date":"2026-06","close":9650.0,"source":"reported"},{"eps":472.96,"per":13.05,"date":"2026-07","close":6170.0,"source":"reported"},{"eps":472.96,"per":18.12,"date":"2026-08","close":8570.0,"source":"reported"},{"eps":472.96,"per":22.69,"date":"2026-09","close":10730.0,"source":"reported"},{"eps":472.96,"per":16.93,"date":"2026-10","close":8005.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.65,"std":3.46,"count":17,"current":16.93,"lower_1sd":11.19,"upper_1sd":18.11},"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":"한켐","phase":"above-fold","symbol_resolved":true}