{"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":"2026-10-23T09:43:38.135835+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":39.0,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":48.8,"direction":"higher_better","percentile":81}],"summary":"매출 +39.0%","percentile":80},"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":42.0,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":3.9,"direction":"higher_better","percentile":58}],"summary":"RSI 42","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.03x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":18.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":15.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 18.9%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.22,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.12,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":104.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.61,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 5.2x, 순차입금비율 -0.1x","percentile":92}},"signals":[],"summary":"씨어스테크놀로지(458870)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 9087.72억. 현재가 23,700원, 전일 대비 +4.2%, 30일 +3.9%. PER 29.0배 / ROE 18.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 9.79만, 기관 순매수 16.55만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 39% 성장"],"portfolio":null,"technical":{"macd":-409.06589221713875,"grade":"D","trend":"하락","atr_14":2142.8571428571427,"rsi_14":41.964285714285715,"sma_20":24737.5,"sma_60":23829.166666666668,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.0로 중립 구간입니다. MACD(-409.07)가 시그널선(-101.42)을 하회합니다(데드크로스). SMA20 24738, SMA60 23829 — 혼조세입니다. 볼린저밴드 21145~28330 (현재 위치 36%).","bb_lower":21145.02522625419,"bb_upper":28329.97477374581,"macd_signal":-101.41870616755729},"change_pct":3.96,"chart_data":[{"date":"2024-10-23","open":4383,"high":4457,"low":4273,"close":4337,"volume":173284,"rsi_14":45.75,"sma_20":14176.0,"sma_60":12648.33},{"date":"2024-10-24","open":4273,"high":4333,"low":4216,"close":4270,"volume":159890,"rsi_14":44.5,"sma_20":14086.5,"sma_60":12676.0},{"date":"2024-10-25","open":4207,"high":4324,"low":4057,"close":4067,"volume":248863,"rsi_14":30.34,"sma_20":13941.0,"sma_60":12688.83},{"date":"2024-10-28","open":4200,"high":4210,"low":3886,"close":4180,"volume":309457,"rsi_14":34.42,"sma_20":13839.5,"sma_60":12715.17},{"date":"2024-10-29","open":4116,"high":4196,"low":3833,"close":3983,"volume":495383,"rsi_14":17.54,"sma_20":13710.5,"sma_60":12731.33},{"date":"2024-10-30","open":3966,"high":4013,"low":3900,"close":3960,"volume":190257,"rsi_14":14.98,"sma_20":13594.5,"sma_60":12746.83},{"date":"2024-10-31","open":3953,"high":3953,"low":3856,"close":3910,"volume":174546,"rsi_14":15.26,"sma_20":13512.5,"sma_60":12759.0},{"date":"2024-11-01","open":3840,"high":3863,"low":3670,"close":3693,"volume":328695,"rsi_14":8.97,"sma_20":13402.0,"sma_60":12760.83},{"date":"2024-11-04","open":3667,"high":3804,"low":3647,"close":3717,"volume":263163,"rsi_14":11.56,"sma_20":13264.0,"sma_60":12755.5},{"date":"2024-11-05","open":3711,"high":3834,"low":3701,"close":3727,"volume":115445,"rsi_14":12.81,"sma_20":13124.0,"sma_60":12761.0},{"date":"2024-11-06","open":3760,"high":3920,"low":3646,"close":3663,"volume":230256,"rsi_14":12.78,"sma_20":12933.5,"sma_60":12791.17},{"date":"2024-11-07","open":3637,"high":3741,"low":3530,"close":3647,"volume":127580,"rsi_14":11.55,"sma_20":12734.5,"sma_60":12814.33},{"date":"2024-11-08","open":3614,"high":3751,"low":3614,"close":3727,"volume":117808,"rsi_14":16.99,"sma_20":12559.0,"sma_60":12837.17},{"date":"2024-11-11","open":3727,"high":3794,"low":3480,"close":3517,"volume":175323,"rsi_14":18.44,"sma_20":12340.5,"sma_60":12842.33},{"date":"2024-11-12","open":3484,"high":3517,"low":3317,"close":3367,"volume":267477,"rsi_14":15.93,"sma_20":12125.0,"sma_60":12840.17},{"date":"2024-11-13","open":3277,"high":3397,"low":3037,"close":3040,"volume":358028,"rsi_14":13.47,"sma_20":11871.0,"sma_60":12817.67},{"date":"2024-11-14","open":3043,"high":3150,"low":2857,"close":2883,"volume":263112,"rsi_14":13.85,"sma_20":11602.5,"sma_60":12790.5},{"date":"2024-11-15","open":2883,"high":3117,"low":2847,"close":3017,"volume":156817,"rsi_14":14.89,"sma_20":11351.5,"sma_60":12762.17},{"date":"2024-11-18","open":3017,"high":3177,"low":2950,"close":3087,"volume":154799,"rsi_14":20.7,"sma_20":11117.5,"sma_60":12738.67},{"date":"2024-11-19","open":3177,"high":3494,"low":3117,"close":3327,"volume":706233,"rsi_14":31.87,"sma_20":10967.5,"sma_60":12723.67},{"date":"2024-11-20","open":3334,"high":3590,"low":3320,"close":3367,"volume":394926,"rsi_14":34.36,"sma_20":10822.0,"sma_60":12698.5},{"date":"2024-11-21","open":3366,"high":3366,"low":3199,"close":3203,"volume":154268,"rsi_14":35.45,"sma_20":10662.0,"sma_60":12672.83},{"date":"2024-11-22","open":3186,"high":3329,"low":3106,"close":3113,"volume":189853,"rsi_14":32.76,"sma_20":10519.0,"sma_60":12650.17},{"date":"2024-11-25","open":3089,"high":3193,"low":3066,"close":3173,"volume":139585,"rsi_14":34.63,"sma_20":10368.0,"sma_60":12622.83},{"date":"2024-11-26","open":3143,"high":3243,"low":3109,"close":3233,"volume":125280,"rsi_14":38.03,"sma_20":10255.5,"sma_60":12602.0},{"date":"2024-11-27","open":3294,"high":3560,"low":3150,"close":3487,"volume":489821,"rsi_14":46.07,"sma_20":10184.5,"sma_60":12589.67},{"date":"2024-11-28","open":3556,"high":3633,"low":3433,"close":3623,"volume":315778,"rsi_14":47.53,"sma_20":10141.5,"sma_60":12578.0},{"date":"2024-11-29","open":3624,"high":3741,"low":3577,"close":3657,"volume":214943,"rsi_14":53.66,"sma_20":10136.0,"sma_60":12565.0},{"date":"2024-12-02","open":3667,"high":3701,"low":3507,"close":3537,"volume":153573,"rsi_14":54.51,"sma_20":10109.0,"sma_60":12528.5},{"date":"2024-12-03","open":3537,"high":3567,"low":3420,"close":3460,"volume":114618,"rsi_14":62.86,"sma_20":10069.0,"sma_60":12469.83},{"date":"2024-12-04","open":3373,"high":3409,"low":3236,"close":3353,"volume":263145,"rsi_14":64.84,"sma_20":10022.5,"sma_60":12408.17},{"date":"2024-12-05","open":3396,"high":3399,"low":3249,"close":3273,"volume":82107,"rsi_14":58.39,"sma_20":9966.5,"sma_60":12352.5},{"date":"2024-12-06","open":3326,"high":3329,"low":3056,"close":3163,"volume":177976,"rsi_14":52.44,"sma_20":9882.0,"sma_60":12277.5},{"date":"2024-12-09","open":3150,"high":3150,"low":2857,"close":2860,"volume":207816,"rsi_14":35.71,"sma_20":9783.5,"sma_60":12197.0},{"date":"2024-12-10","open":2867,"high":3154,"low":2867,"close":3147,"volume":159923,"rsi_14":44.15,"sma_20":9750.5,"sma_60":12137.67},{"date":"2024-12-11","open":3174,"high":3284,"low":3097,"close":3247,"volume":48522,"rsi_14":51.19,"sma_20":9781.5,"sma_60":12076.0},{"date":"2024-12-12","open":3217,"high":3367,"low":3200,"close":3317,"volume":120920,"rsi_14":55.66,"sma_20":9846.5,"sma_60":11994.0,"sma_120":12148.75},{"date":"2024-12-13","open":3320,"high":3620,"low":3210,"close":3527,"volume":472295,"rsi_14":59.08,"sma_20":9923.0,"sma_60":11921.17,"sma_120":12082.75},{"date":"2024-12-16","open":3500,"high":3590,"low":3467,"close":3527,"volume":93578,"rsi_14":57.77,"sma_20":9989.0,"sma_60":11842.33,"sma_120":12025.75},{"date":"2024-12-17","open":3527,"high":3734,"low":3520,"close":3637,"volume":180762,"rsi_14":54.3,"sma_20":10035.5,"sma_60":11767.83,"sma_120":11970.42},{"date":"2024-12-18","open":3636,"high":3790,"low":3533,"close":3583,"volume":75165,"rsi_14":48.8,"sma_20":10068.0,"sma_60":11688.67,"sma_120":11928.08},{"date":"2024-12-19","open":3527,"high":3671,"low":3470,"close":3637,"volume":110078,"rsi_14":49.4,"sma_20":10133.0,"sma_60":11627.17,"sma_120":11890.5},{"date":"2024-12-20","open":3666,"high":3666,"low":3473,"close":3473,"volume":137834,"rsi_14":48.16,"sma_20":10187.0,"sma_60":11549.0,"sma_120":11845.92},{"date":"2024-12-23","open":3474,"high":3627,"low":3434,"close":3530,"volume":70965,"rsi_14":52.05,"sma_20":10240.5,"sma_60":11482.67,"sma_120":11806.33},{"date":"2024-12-24","open":3483,"high":3613,"low":3483,"close":3533,"volume":65517,"rsi_14":55.62,"sma_20":10285.5,"sma_60":11417.17,"sma_120":11777.58},{"date":"2024-12-26","open":3550,"high":3557,"low":3474,"close":3507,"volume":75528,"rsi_14":57.54,"sma_20":10288.5,"sma_60":11355.83,"sma_120":11755.25},{"date":"2024-12-27","open":3476,"high":3533,"low":3309,"close":3333,"volume":133499,"rsi_14":55.28,"sma_20":10245.0,"sma_60":11299.67,"sma_120":11737.58},{"date":"2024-12-30","open":3333,"high":3516,"low":3306,"close":3503,"volume":62551,"rsi_14":71.78,"sma_20":10222.0,"sma_60":11253.33,"sma_120":11725.92},{"date":"2025-01-02","open":3503,"high":3843,"low":3503,"close":3823,"volume":185232,"rsi_14":72.41,"sma_20":10265.0,"sma_60":11212.67,"sma_120":11722.75},{"date":"2025-01-03","open":3727,"high":3877,"low":3707,"close":3827,"volume":155506,"rsi_14":70.52,"sma_20":10320.0,"sma_60":11171.0,"sma_120":11715.92},{"date":"2025-01-06","open":3827,"high":4167,"low":3801,"close":3977,"volume":146284,"rsi_14":72.1,"sma_20":10413.5,"sma_60":11123.17,"sma_120":11711.0},{"date":"2025-01-07","open":4000,"high":4083,"low":3866,"close":4023,"volume":257208,"rsi_14":68.67,"sma_20":10526.0,"sma_60":11075.67,"sma_120":11708.17},{"date":"2025-01-08","open":4011,"high":4104,"low":4001,"close":4027,"volume":125433,"rsi_14":68.75,"sma_20":10655.5,"sma_60":11032.17,"sma_120":11702.25},{"date":"2025-01-09","open":4026,"high":4123,"low":3923,"close":4083,"volume":132986,"rsi_14":67.45,"sma_20":10839.0,"sma_60":10987.67,"sma_120":11702.17},{"date":"2025-01-10","open":4133,"high":4200,"low":4036,"close":4080,"volume":138839,"rsi_14":70.19,"sma_20":10979.0,"sma_60":10951.5,"sma_120":11701.58},{"date":"2025-01-13","open":4076,"high":4150,"low":3910,"close":3930,"volume":97428,"rsi_14":61.06,"sma_20":11081.5,"sma_60":10911.33,"sma_120":11698.67},{"date":"2025-01-14","open":3931,"high":3971,"low":3891,"close":3897,"volume":60348,"rsi_14":67.69,"sma_20":11168.5,"sma_60":10872.5,"sma_120":11689.17},{"date":"2025-01-15","open":3887,"high":3891,"low":3801,"close":3827,"volume":56129,"rsi_14":62.26,"sma_20":11213.5,"sma_60":10829.33,"sma_120":11685.17},{"date":"2025-01-16","open":3803,"high":4190,"low":3803,"close":4190,"volume":396437,"rsi_14":70.91,"sma_20":11313.0,"sma_60":10806.5,"sma_120":11698.75},{"date":"2025-01-17","open":4251,"high":4261,"low":4051,"close":4097,"volume":202770,"rsi_14":68.02,"sma_20":11382.0,"sma_60":10795.0,"sma_120":11706.58},{"date":"2025-01-20","open":4070,"high":4140,"low":3993,"close":4063,"volume":49718,"rsi_14":74.39,"sma_20":11454.0,"sma_60":10781.33,"sma_120":11714.83},{"date":"2025-01-21","open":4093,"high":4093,"low":3956,"close":4000,"volume":72449,"rsi_14":67.87,"sma_20":11508.5,"sma_60":10767.83,"sma_120":11721.92},{"date":"2025-01-22","open":4000,"high":4163,"low":3973,"close":4153,"volume":159692,"rsi_14":63.49,"sma_20":11610.5,"sma_60":10772.17,"sma_120":11730.5},{"date":"2025-01-23","open":4164,"high":4207,"low":4017,"close":4057,"volume":59718,"rsi_14":58.73,"sma_20":11689.5,"sma_60":10766.0,"sma_120":11740.58},{"date":"2025-01-24","open":4054,"high":4767,"low":3967,"close":4703,"volume":904143,"rsi_14":70.04,"sma_20":11865.0,"sma_60":10802.0,"sma_120":11766.67},{"date":"2025-01-31","open":4709,"high":5033,"low":4629,"close":4883,"volume":2411680,"rsi_14":72.09,"sma_20":12071.5,"sma_60":10848.17,"sma_120":11797.5},{"date":"2025-02-03","open":4900,"high":4967,"low":4670,"close":4670,"volume":809461,"rsi_14":64.91,"sma_20":12272.0,"sma_60":10886.17,"sma_120":11822.58},{"date":"2025-02-04","open":4800,"high":4967,"low":4723,"close":4797,"volume":858565,"rsi_14":66.02,"sma_20":12466.0,"sma_60":10941.33,"sma_120":11851.08},{"date":"2025-02-05","open":4887,"high":4957,"low":4803,"close":4900,"volume":490894,"rsi_14":67.62,"sma_20":12627.5,"sma_60":11000.5,"sma_120":11878.0},{"date":"2025-02-06","open":4944,"high":5037,"low":4743,"close":4820,"volume":483170,"rsi_14":69.72,"sma_20":12776.5,"sma_60":11055.17,"sma_120":11908.08},{"date":"2025-02-07","open":4820,"high":4820,"low":4570,"close":4740,"volume":340646,"rsi_14":68.31,"sma_20":12891.0,"sma_60":11109.0,"sma_120":11950.08},{"date":"2025-02-10","open":4697,"high":4810,"low":4607,"close":4683,"volume":218058,"rsi_14":68.7,"sma_20":12990.0,"sma_60":11160.83,"sma_120":11987.58},{"date":"2025-02-11","open":4730,"high":5000,"low":4600,"close":4700,"volume":757292,"rsi_14":63.12,"sma_20":13091.0,"sma_60":11209.5,"sma_120":12023.33},{"date":"2025-02-12","open":4703,"high":4707,"low":4403,"close":4463,"volume":511358,"rsi_14":58.79,"sma_20":13148.0,"sma_60":11256.83,"sma_120":12049.58},{"date":"2025-02-13","open":4467,"high":4473,"low":4230,"close":4313,"volume":351482,"rsi_14":55.67,"sma_20":13183.0,"sma_60":11304.17,"sma_120":12072.17},{"date":"2025-02-14","open":4353,"high":4460,"low":4223,"close":4240,"volume":267966,"rsi_14":55.42,"sma_20":13229.5,"sma_60":11364.17,"sma_120":12090.92},{"date":"2025-02-17","open":4236,"high":4620,"low":4236,"close":4617,"volume":393891,"rsi_14":59.51,"sma_20":13337.5,"sma_60":11450.83,"sma_120":12120.67},{"date":"2025-02-18","open":4750,"high":4790,"low":4570,"close":4760,"volume":342856,"rsi_14":64.16,"sma_20":13477.5,"sma_60":11538.0,"sma_120":12150.08},{"date":"2025-02-19","open":4770,"high":4877,"low":4723,"close":4783,"volume":368222,"rsi_14":52.15,"sma_20":13566.5,"sma_60":11622.83,"sma_120":12180.75},{"date":"2025-02-20","open":4783,"high":4830,"low":4613,"close":4673,"volume":188048,"rsi_14":44.13,"sma_20":13653.0,"sma_60":11690.17,"sma_120":12206.92},{"date":"2025-02-21","open":4630,"high":5027,"low":4603,"close":4930,"volume":786985,"rsi_14":57.09,"sma_20":13783.0,"sma_60":11768.33,"sma_120":12233.42},{"date":"2025-02-24","open":4904,"high":4907,"low":4637,"close":4717,"volume":308303,"rsi_14":47.92,"sma_20":13890.5,"sma_60":11844.0,"sma_120":12258.42},{"date":"2025-02-25","open":4720,"high":4750,"low":4520,"close":4600,"volume":268632,"rsi_14":42.24,"sma_20":13957.5,"sma_60":11918.33,"sma_120":12284.25},{"date":"2025-02-26","open":4600,"high":4737,"low":4553,"close":4643,"volume":149375,"rsi_14":45.34,"sma_20":14045.5,"sma_60":11991.83,"sma_120":12307.33},{"date":"2025-02-27","open":4663,"high":4737,"low":4470,"close":4497,"volume":213852,"rsi_14":43.8,"sma_20":14014.5,"sma_60":12055.0,"sma_120":12328.5},{"date":"2025-02-28","open":4497,"high":4513,"low":4367,"close":4433,"volume":157545,"rsi_14":43.65,"sma_20":13947.0,"sma_60":12102.33,"sma_120":12346.0},{"date":"2025-03-04","open":4417,"high":4643,"low":4360,"close":4570,"volume":175712,"rsi_14":46.89,"sma_20":13932.0,"sma_60":12149.67,"sma_120":12363.83},{"date":"2025-03-05","open":4580,"high":5267,"low":4580,"close":4997,"volume":2544996,"rsi_14":61.7,"sma_20":13962.0,"sma_60":12216.67,"sma_120":12390.83},{"date":"2025-03-06","open":5020,"high":5127,"low":4900,"close":4970,"volume":933551,"rsi_14":65.22,"sma_20":13972.5,"sma_60":12288.33,"sma_120":12408.42},{"date":"2025-03-07","open":5010,"high":5050,"low":4767,"close":4793,"volume":481881,"rsi_14":62.24,"sma_20":13968.5,"sma_60":12355.0,"sma_120":12412.42},{"date":"2025-03-10","open":4793,"high":4884,"low":4583,"close":4823,"volume":184441,"rsi_14":55.4,"sma_20":13981.0,"sma_60":12428.5,"sma_120":12418.33},{"date":"2025-03-11","open":4573,"high":4733,"low":4467,"close":4500,"volume":368156,"rsi_14":43.79,"sma_20":13953.5,"sma_60":12489.83,"sma_120":12421.17},{"date":"2025-03-12","open":4533,"high":4727,"low":4470,"close":4653,"volume":151048,"rsi_14":47.08,"sma_20":13946.5,"sma_60":12564.33,"sma_120":12420.92},{"date":"2025-03-13","open":4667,"high":4810,"low":4500,"close":4630,"volume":202299,"rsi_14":48.99,"sma_20":13971.5,"sma_60":12652.83,"sma_120":12424.92},{"date":"2025-03-14","open":4800,"high":4857,"low":4650,"close":4650,"volume":202440,"rsi_14":42.63,"sma_20":14022.0,"sma_60":12728.0,"sma_120":12432.83},{"date":"2025-03-17","open":4663,"high":4823,"low":4663,"close":4750,"volume":148715,"rsi_14":50.93,"sma_20":14098.5,"sma_60":12803.17,"sma_120":12439.58},{"date":"2025-03-18","open":4767,"high":5227,"low":4767,"close":5027,"volume":1591212,"rsi_14":60.96,"sma_20":14160.0,"sma_60":12888.67,"sma_120":12441.33},{"date":"2025-03-19","open":5044,"high":5090,"low":4867,"close":4890,"volume":594571,"rsi_14":56.05,"sma_20":14179.5,"sma_60":12956.83,"sma_120":12439.0},{"date":"2025-03-20","open":4917,"high":4980,"low":4820,"close":4863,"volume":290106,"rsi_14":59.55,"sma_20":14191.5,"sma_60":13023.67,"sma_120":12433.0},{"date":"2025-03-21","open":4877,"high":4880,"low":4683,"close":4857,"volume":180225,"rsi_14":61.36,"sma_20":14219.0,"sma_60":13084.67,"sma_120":12426.25},{"date":"2025-03-24","open":4857,"high":4857,"low":4617,"close":4623,"volume":258629,"rsi_14":51.36,"sma_20":14173.0,"sma_60":13136.67,"sma_120":12412.67},{"date":"2025-03-25","open":4607,"high":4800,"low":4597,"close":4663,"volume":182231,"rsi_14":39.41,"sma_20":14165.0,"sma_60":13188.0,"sma_120":12407.58},{"date":"2025-03-26","open":4670,"high":4820,"low":4667,"close":4697,"volume":129490,"rsi_14":41.35,"sma_20":14179.5,"sma_60":13249.17,"sma_120":12399.08},{"date":"2025-03-27","open":4627,"high":4683,"low":4380,"close":4400,"volume":401807,"rsi_14":38.43,"sma_20":14143.0,"sma_60":13292.67,"sma_120":12387.67},{"date":"2025-03-28","open":4370,"high":4483,"low":4223,"close":4423,"volume":146337,"rsi_14":38.19,"sma_20":14132.0,"sma_60":13337.17,"sma_120":12377.17},{"date":"2025-03-31","open":4334,"high":4384,"low":4264,"close":4267,"volume":77945,"rsi_14":42.36,"sma_20":14107.0,"sma_60":13375.17,"sma_120":12365.5},{"date":"2025-04-01","open":4383,"high":4483,"low":4323,"close":4343,"volume":57613,"rsi_14":39.31,"sma_20":14073.0,"sma_60":13425.67,"sma_120":12362.67},{"date":"2025-04-02","open":4450,"high":4450,"low":4193,"close":4243,"volume":63511,"rsi_14":37.34,"sma_20":13960.0,"sma_60":13462.67,"sma_120":12358.0},{"date":"2025-04-03","open":4243,"high":4323,"low":4170,"close":4283,"volume":50516,"rsi_14":38.15,"sma_20":13857.0,"sma_60":13485.67,"sma_120":12349.17},{"date":"2025-04-04","open":4233,"high":4317,"low":4100,"close":4193,"volume":71966,"rsi_14":31.89,"sma_20":13767.0,"sma_60":13504.0,"sma_120":12337.5},{"date":"2025-04-07","open":4214,"high":4251,"low":3884,"close":3917,"volume":124809,"rsi_14":13.88,"sma_20":13631.0,"sma_60":13501.0,"sma_120":12312.08},{"date":"2025-04-08","open":4017,"high":4061,"low":3767,"close":3777,"volume":125601,"rsi_14":13.85,"sma_20":13522.5,"sma_60":13488.67,"sma_120":12282.17},{"date":"2025-04-09","open":3781,"high":3907,"low":3741,"close":3867,"volume":52963,"rsi_14":18.92,"sma_20":13404.5,"sma_60":13480.67,"sma_120":12256.42},{"date":"2025-04-10","open":4137,"high":4177,"low":3937,"close":4167,"volume":81474,"rsi_14":31.81,"sma_20":13335.0,"sma_60":13484.83,"sma_120":12236.25},{"date":"2025-04-11","open":4013,"high":4323,"low":4010,"close":4320,"volume":93389,"rsi_14":41.65,"sma_20":13285.5,"sma_60":13496.83,"sma_120":12224.17},{"date":"2025-04-14","open":4430,"high":4617,"low":4303,"close":4617,"volume":114648,"rsi_14":48.87,"sma_20":13265.5,"sma_60":13531.17,"sma_120":12221.25},{"date":"2025-04-15","open":4617,"high":4620,"low":4467,"close":4480,"volume":67097,"rsi_14":45.02,"sma_20":13183.5,"sma_60":13560.33,"sma_120":12216.42},{"date":"2025-04-16","open":4660,"high":4857,"low":4307,"close":4333,"volume":1072747,"rsi_14":48.36,"sma_20":13100.0,"sma_60":13585.67,"sma_120":12207.5},{"date":"2025-04-17","open":4323,"high":4383,"low":4266,"close":4347,"volume":62236,"rsi_14":48.1,"sma_20":13022.5,"sma_60":13593.5,"sma_120":12200.0},{"date":"2025-04-18","open":4350,"high":4477,"low":4300,"close":4443,"volume":73145,"rsi_14":54.51,"sma_20":12960.5,"sma_60":13610.83,"sma_120":12202.92},{"date":"2025-04-21","open":4493,"high":4493,"low":4320,"close":4367,"volume":78784,"rsi_14":50.6,"sma_20":12922.0,"sma_60":13626.0,"sma_120":12203.67},{"date":"2025-04-22","open":4283,"high":4367,"low":4266,"close":4320,"volume":71486,"rsi_14":52.01,"sma_20":12870.5,"sma_60":13642.0,"sma_120":12204.92},{"date":"2025-04-23","open":4327,"high":4390,"low":4297,"close":4330,"volume":48093,"rsi_14":51.25,"sma_20":12815.5,"sma_60":13650.83,"sma_120":12211.5},{"date":"2025-04-24","open":4390,"high":4457,"low":4273,"close":4333,"volume":77807,"rsi_14":53.92,"sma_20":12805.5,"sma_60":13664.67,"sma_120":12215.33},{"date":"2025-04-25","open":4317,"high":4367,"low":4307,"close":4327,"volume":113197,"rsi_14":63.52,"sma_20":12791.0,"sma_60":13645.83,"sma_120":12223.92},{"date":"2025-04-28","open":4360,"high":4360,"low":4090,"close":4090,"volume":205111,"rsi_14":59.71,"sma_20":12764.5,"sma_60":13606.17,"sma_120":12227.17},{"date":"2025-04-29","open":4130,"high":4230,"low":4120,"close":4220,"volume":35112,"rsi_14":60.69,"sma_20":12746.0,"sma_60":13583.67,"sma_120":12234.92},{"date":"2025-04-30","open":4224,"high":4231,"low":4127,"close":4177,"volume":38130,"rsi_14":50.36,"sma_20":12736.0,"sma_60":13552.67,"sma_120":12247.0},{"date":"2025-05-02","open":4146,"high":4347,"low":4146,"close":4333,"volume":52732,"rsi_14":50.48,"sma_20":12743.5,"sma_60":13524.33,"sma_120":12262.42},{"date":"2025-05-07","open":4350,"high":4400,"low":4250,"close":4397,"volume":80907,"rsi_14":40.57,"sma_20":12774.0,"sma_60":13503.17,"sma_120":12279.17},{"date":"2025-05-08","open":4417,"high":4590,"low":4353,"close":4563,"volume":111568,"rsi_14":53.48,"sma_20":12871.0,"sma_60":13494.33,"sma_120":12301.67},{"date":"2025-05-09","open":4563,"high":4633,"low":4497,"close":4587,"volume":50465,"rsi_14":61.8,"sma_20":12992.5,"sma_60":13489.5,"sma_120":12325.17},{"date":"2025-05-12","open":4667,"high":4947,"low":4617,"close":4833,"volume":352478,"rsi_14":68.62,"sma_20":13137.5,"sma_60":13496.17,"sma_120":12352.83},{"date":"2025-05-13","open":4934,"high":5087,"low":4817,"close":5087,"volume":379916,"rsi_14":71.98,"sma_20":13275.5,"sma_60":13527.33,"sma_120":12392.08},{"date":"2025-05-14","open":5164,"high":5234,"low":5067,"close":5217,"volume":373715,"rsi_14":78.02,"sma_20":13410.0,"sma_60":13572.5,"sma_120":12438.33},{"date":"2025-05-15","open":5200,"high":5233,"low":5093,"close":5127,"volume":99215,"rsi_14":75.85,"sma_20":13486.5,"sma_60":13616.83,"sma_120":12490.5},{"date":"2025-05-16","open":5216,"high":5216,"low":5069,"close":5143,"volume":149606,"rsi_14":75.96,"sma_20":13586.0,"sma_60":13643.17,"sma_120":12547.0},{"date":"2025-05-19","open":5137,"high":5164,"low":5007,"close":5117,"volume":115355,"rsi_14":74.63,"sma_20":13703.5,"sma_60":13661.0,"sma_120":12599.5},{"date":"2025-05-20","open":5164,"high":5230,"low":5147,"close":5227,"volume":155288,"rsi_14":76.57,"sma_20":13835.5,"sma_60":13683.17,"sma_120":12653.0},{"date":"2025-05-21","open":5274,"high":5280,"low":5130,"close":5167,"volume":160514,"rsi_14":85.49,"sma_20":13944.0,"sma_60":13707.83,"sma_120":12699.0},{"date":"2025-05-22","open":5187,"high":5217,"low":5074,"close":5170,"volume":149021,"rsi_14":84.17,"sma_20":14064.5,"sma_60":13719.83,"sma_120":12744.08},{"date":"2025-05-23","open":5200,"high":5701,"low":5144,"close":5667,"volume":904329,"rsi_14":90.42,"sma_20":14266.5,"sma_60":13767.33,"sma_120":12805.67},{"date":"2025-05-26","open":5923,"high":6167,"low":5866,"close":6167,"volume":660949,"rsi_14":91.92,"sma_20":14542.0,"sma_60":13845.67,"sma_120":12882.0},{"date":"2025-05-27","open":6217,"high":6220,"low":5966,"close":6200,"volume":400452,"rsi_14":91.81,"sma_20":14822.0,"sma_60":13923.5,"sma_120":12957.67},{"date":"2025-05-28","open":6213,"high":6250,"low":6083,"close":6147,"volume":159320,"rsi_14":88.74,"sma_20":15095.0,"sma_60":14006.0,"sma_120":13030.5},{"date":"2025-05-29","open":6157,"high":6197,"low":5913,"close":6190,"volume":153078,"rsi_14":88.85,"sma_20":15410.0,"sma_60":14093.83,"sma_120":13098.08},{"date":"2025-05-30","open":6090,"high":6417,"low":6090,"close":6330,"volume":189022,"rsi_14":88.25,"sma_20":15726.5,"sma_60":14181.83,"sma_120":13165.75},{"date":"2025-06-02","open":6557,"high":6633,"low":6357,"close":6517,"volume":261741,"rsi_14":87.83,"sma_20":16077.5,"sma_60":14257.83,"sma_120":13237.25},{"date":"2025-06-04","open":6533,"high":6617,"low":6100,"close":6270,"volume":295551,"rsi_14":76.25,"sma_20":16368.0,"sma_60":14322.83,"sma_120":13305.58},{"date":"2025-06-05","open":6270,"high":6270,"low":6100,"close":6177,"volume":172867,"rsi_14":76.12,"sma_20":16635.0,"sma_60":14392.0,"sma_120":13373.5},{"date":"2025-06-09","open":6177,"high":6177,"low":5806,"close":6040,"volume":247562,"rsi_14":71.05,"sma_20":16856.5,"sma_60":14452.83,"sma_120":13440.67},{"date":"2025-06-10","open":6044,"high":6074,"low":5907,"close":6047,"volume":270641,"rsi_14":72.04,"sma_20":17075.5,"sma_60":14530.17,"sma_120":13510.0},{"date":"2025-06-11","open":6140,"high":6540,"low":6037,"close":6483,"volume":127502,"rsi_14":75.79,"sma_20":17323.0,"sma_60":14621.67,"sma_120":13593.0},{"date":"2025-06-12","open":6483,"high":6600,"low":6363,"close":6533,"volume":54378,"rsi_14":78.16,"sma_20":17540.0,"sma_60":14716.83,"sma_120":13684.83},{"date":"2025-06-13","open":6470,"high":6617,"low":6070,"close":6617,"volume":94540,"rsi_14":78.86,"sma_20":17750.0,"sma_60":14815.17,"sma_120":13771.58},{"date":"2025-06-16","open":6667,"high":6933,"low":6530,"close":6917,"volume":128130,"rsi_14":77.06,"sma_20":18018.5,"sma_60":14923.5,"sma_120":13863.33},{"date":"2025-06-17","open":6917,"high":7000,"low":6433,"close":6750,"volume":241592,"rsi_14":64.76,"sma_20":18259.5,"sma_60":15009.67,"sma_120":13949.17},{"date":"2025-06-18","open":6900,"high":7000,"low":6667,"close":6800,"volume":60506,"rsi_14":65.05,"sma_20":18512.0,"sma_60":15105.17,"sma_120":14031.0},{"date":"2025-06-19","open":6850,"high":7034,"low":6700,"close":6817,"volume":192941,"rsi_14":67.12,"sma_20":18750.5,"sma_60":15202.83,"sma_120":14113.25},{"date":"2025-06-20","open":6917,"high":7167,"low":6800,"close":7117,"volume":125365,"rsi_14":70.93,"sma_20":19043.0,"sma_60":15315.83,"sma_120":14200.25},{"date":"2025-06-23","open":7100,"high":7533,"low":6883,"close":7533,"volume":190549,"rsi_14":74.16,"sma_20":19397.5,"sma_60":15461.33,"sma_120":14299.0},{"date":"2025-06-24","open":7733,"high":8017,"low":7350,"close":7933,"volume":191126,"rsi_14":76.2,"sma_20":19737.5,"sma_60":15624.83,"sma_120":14406.42},{"date":"2025-06-25","open":7867,"high":8067,"low":7400,"close":7783,"volume":127119,"rsi_14":79.03,"sma_20":19980.0,"sma_60":15779.17,"sma_120":14514.17},{"date":"2025-06-26","open":8000,"high":8100,"low":7667,"close":7933,"volume":101002,"rsi_14":82.98,"sma_20":20240.0,"sma_60":15955.83,"sma_120":14624.25},{"date":"2025-06-27","open":8000,"high":8050,"low":7750,"close":7933,"volume":229449,"rsi_14":87.47,"sma_20":20508.0,"sma_60":16131.33,"sma_120":14734.25},{"date":"2025-06-30","open":7883,"high":8483,"low":7767,"close":8267,"volume":134726,"rsi_14":88.9,"sma_20":20819.5,"sma_60":16331.33,"sma_120":14853.25},{"date":"2025-07-01","open":8267,"high":8600,"low":8133,"close":8500,"volume":189029,"rsi_14":88.05,"sma_20":21145.0,"sma_60":16539.17,"sma_120":14982.42},{"date":"2025-07-02","open":8500,"high":8867,"low":8450,"close":8850,"volume":190152,"rsi_14":89.27,"sma_20":21495.0,"sma_60":16769.5,"sma_120":15116.08},{"date":"2025-07-03","open":8917,"high":9650,"low":8833,"close":9300,"volume":304598,"rsi_14":90.45,"sma_20":21949.5,"sma_60":17020.33,"sma_120":15253.0},{"date":"2025-07-04","open":9300,"high":9783,"low":9300,"close":9550,"volume":792892,"rsi_14":90.31,"sma_20":22455.5,"sma_60":17288.17,"sma_120":15396.08},{"date":"2025-07-07","open":9600,"high":9833,"low":8683,"close":9367,"volume":200379,"rsi_14":89.85,"sma_20":22954.5,"sma_60":17560.67,"sma_120":15530.83},{"date":"2025-07-08","open":9250,"high":9833,"low":9250,"close":9700,"volume":156356,"rsi_14":90.65,"sma_20":23502.5,"sma_60":17856.83,"sma_120":15672.75},{"date":"2025-07-09","open":9933,"high":9950,"low":9567,"close":9667,"volume":66381,"rsi_14":89.77,"sma_20":23980.0,"sma_60":18146.83,"sma_120":15813.75},{"date":"2025-07-10","open":9683,"high":9867,"low":9183,"close":9533,"volume":164075,"rsi_14":85.37,"sma_20":24430.0,"sma_60":18415.17,"sma_120":15950.0},{"date":"2025-07-11","open":9533,"high":10283,"low":9533,"close":10183,"volume":176713,"rsi_14":86.3,"sma_20":24965.0,"sma_60":18708.33,"sma_120":16102.58},{"date":"2025-07-14","open":10183,"high":11067,"low":9933,"close":11000,"volume":258669,"rsi_14":87.7,"sma_20":25577.5,"sma_60":19027.5,"sma_120":16279.33},{"date":"2025-07-15","open":10850,"high":11333,"low":10850,"close":11250,"volume":135789,"rsi_14":91.6,"sma_20":26252.5,"sma_60":19366.0,"sma_120":16463.17},{"date":"2025-07-16","open":11300,"high":11500,"low":10433,"close":10467,"volume":211402,"rsi_14":76.39,"sma_20":26802.5,"sma_60":19672.67,"sma_120":16629.17},{"date":"2025-07-17","open":10467,"high":10933,"low":10317,"close":10483,"volume":168165,"rsi_14":76.47,"sma_20":27352.5,"sma_60":19979.5,"sma_120":16786.5},{"date":"2025-07-18","open":10500,"high":10733,"low":9467,"close":10733,"volume":156261,"rsi_14":76.06,"sma_20":27895.0,"sma_60":20294.0,"sma_120":16952.42},{"date":"2025-07-21","open":10733,"high":11100,"low":10633,"close":10800,"volume":160915,"rsi_14":75.18,"sma_20":28385.0,"sma_60":20615.67,"sma_120":17120.83},{"date":"2025-07-22","open":10817,"high":11517,"low":10817,"close":11517,"volume":216848,"rsi_14":77.03,"sma_20":28922.5,"sma_60":20975.5,"sma_120":17308.75},{"date":"2025-07-23","open":11333,"high":11533,"low":10600,"close":11500,"volume":199976,"rsi_14":74.44,"sma_20":29480.0,"sma_60":21334.0,"sma_120":17492.42},{"date":"2025-07-24","open":11517,"high":11700,"low":10933,"close":11033,"volume":211445,"rsi_14":65.72,"sma_20":29945.0,"sma_60":21669.0,"sma_120":17666.83},{"date":"2025-07-25","open":11033,"high":11550,"low":10967,"close":11517,"volume":156250,"rsi_14":71.43,"sma_20":30482.5,"sma_60":22028.5,"sma_120":17837.17},{"date":"2025-07-28","open":11517,"high":11600,"low":10433,"close":10750,"volume":233094,"rsi_14":59.63,"sma_20":30855.0,"sma_60":22361.5,"sma_120":17983.83},{"date":"2025-07-29","open":10750,"high":11233,"low":10733,"close":10967,"volume":83954,"rsi_14":61.54,"sma_20":31225.0,"sma_60":22698.83,"sma_120":18141.25},{"date":"2025-07-30","open":10967,"high":11117,"low":10650,"close":10950,"volume":79469,"rsi_14":62.84,"sma_20":31540.0,"sma_60":23037.5,"sma_120":18295.08},{"date":"2025-07-31","open":10967,"high":12000,"low":10800,"close":11017,"volume":225837,"rsi_14":58.45,"sma_20":31797.5,"sma_60":23371.67,"sma_120":18448.0},{"date":"2025-08-01","open":11133,"high":11133,"low":10733,"close":10817,"volume":117460,"rsi_14":47.88,"sma_20":31987.5,"sma_60":23692.67,"sma_120":18597.92},{"date":"2025-08-04","open":10817,"high":11183,"low":10667,"close":11183,"volume":106765,"rsi_14":49.25,"sma_20":32260.0,"sma_60":24023.67,"sma_120":18759.0},{"date":"2025-08-05","open":11417,"high":11633,"low":10883,"close":11567,"volume":164366,"rsi_14":63.64,"sma_20":32540.0,"sma_60":24372.67,"sma_120":18931.08},{"date":"2025-08-06","open":11217,"high":11517,"low":10767,"close":11017,"volume":90846,"rsi_14":55.84,"sma_20":32742.5,"sma_60":24681.83,"sma_120":19089.0},{"date":"2025-08-07","open":10967,"high":11183,"low":10750,"close":10750,"volume":63400,"rsi_14":50.18,"sma_20":32925.0,"sma_60":24965.0,"sma_120":19246.17},{"date":"2025-08-08","open":10950,"high":11283,"low":10767,"close":11167,"volume":60149,"rsi_14":53.72,"sma_20":33072.5,"sma_60":25262.5,"sma_120":19417.5},{"date":"2025-08-11","open":10833,"high":11083,"low":10433,"close":10733,"volume":123209,"rsi_14":41.58,"sma_20":33032.5,"sma_60":25542.83,"sma_120":19579.83},{"date":"2025-08-12","open":10600,"high":11050,"low":10417,"close":10767,"volume":134227,"rsi_14":42.14,"sma_20":32960.0,"sma_60":25824.0,"sma_120":19733.58},{"date":"2025-08-13","open":10950,"high":11000,"low":10633,"close":11000,"volume":77022,"rsi_14":49.62,"sma_20":33040.0,"sma_60":26118.17,"sma_120":19889.58},{"date":"2025-08-14","open":11100,"high":11283,"low":11033,"close":11267,"volume":61919,"rsi_14":47.04,"sma_20":33157.5,"sma_60":26420.17,"sma_120":20051.67},{"date":"2025-08-18","open":11300,"high":11408,"low":11033,"close":11133,"volume":45458,"rsi_14":55.35,"sma_20":33217.5,"sma_60":26718.5,"sma_120":20213.17},{"date":"2025-08-19","open":11267,"high":11267,"low":10867,"close":11233,"volume":47407,"rsi_14":53.85,"sma_20":33282.5,"sma_60":27021.67,"sma_120":20370.75},{"date":"2025-08-20","open":11100,"high":11383,"low":10833,"close":11367,"volume":114111,"rsi_14":55.81,"sma_20":33260.0,"sma_60":27306.67,"sma_120":20537.0},{"date":"2025-08-21","open":11383,"high":12733,"low":11383,"close":12667,"volume":624658,"rsi_14":67.13,"sma_20":33435.0,"sma_60":27631.67,"sma_120":20738.67},{"date":"2025-08-22","open":12867,"high":14800,"low":12867,"close":14700,"volume":791219,"rsi_14":79.2,"sma_20":33985.0,"sma_60":28056.67,"sma_120":20990.08},{"date":"2025-08-25","open":14817,"high":15783,"low":14617,"close":15533,"volume":369483,"rsi_14":80.56,"sma_20":34587.5,"sma_60":28526.0,"sma_120":21266.0},{"date":"2025-08-26","open":15500,"high":16267,"low":15500,"close":15967,"volume":195040,"rsi_14":80.7,"sma_20":35370.0,"sma_60":29014.83,"sma_120":21554.33},{"date":"2025-08-27","open":16283,"high":16650,"low":15883,"close":16500,"volume":216604,"rsi_14":88.34,"sma_20":36200.0,"sma_60":29523.33,"sma_120":21852.58},{"date":"2025-08-28","open":16433,"high":16567,"low":15483,"close":16250,"volume":153217,"rsi_14":88.55,"sma_20":36995.0,"sma_60":30010.0,"sma_120":22133.92},{"date":"2025-08-29","open":16433,"high":16733,"low":16150,"close":16333,"volume":194105,"rsi_14":87.99,"sma_20":37792.5,"sma_60":30513.17,"sma_120":22418.0},{"date":"2025-09-01","open":16334,"high":18100,"low":15533,"close":18067,"volume":1146060,"rsi_14":95.27,"sma_20":38880.0,"sma_60":31107.67,"sma_120":22749.83},{"date":"2025-09-02","open":18333,"high":18967,"low":17867,"close":18800,"volume":225533,"rsi_14":95.64,"sma_20":40022.5,"sma_60":31745.67,"sma_120":23099.25},{"date":"2025-09-03","open":18667,"high":19800,"low":18500,"close":19533,"volume":233309,"rsi_14":95.88,"sma_20":41217.5,"sma_60":32420.0,"sma_120":23475.08},{"date":"2025-09-04","open":19667,"high":20733,"low":19533,"close":20233,"volume":236920,"rsi_14":96.06,"sma_20":42600.0,"sma_60":33107.5,"sma_120":23864.58},{"date":"2025-09-05","open":20233,"high":22167,"low":20233,"close":21533,"volume":204714,"rsi_14":97.71,"sma_20":44217.5,"sma_60":33857.5,"sma_120":24287.17},{"date":"2025-09-08","open":21700,"high":22167,"low":18467,"close":18833,"volume":605586,"rsi_14":78.15,"sma_20":45367.5,"sma_60":34468.33,"sma_120":24641.75},{"date":"2025-09-09","open":18833,"high":20600,"low":18833,"close":20367,"volume":376240,"rsi_14":80.2,"sma_20":46812.5,"sma_60":35140.83,"sma_120":25032.17},{"date":"2025-09-10","open":21100,"high":21567,"low":19800,"close":19967,"volume":654065,"rsi_14":76.07,"sma_20":48192.5,"sma_60":35801.67,"sma_120":25405.67},{"date":"2025-09-11","open":19967,"high":20033,"low":19000,"close":19167,"volume":186177,"rsi_14":67.49,"sma_20":49417.5,"sma_60":36420.0,"sma_120":25762.58},{"date":"2025-09-12","open":19233,"high":19667,"low":17934,"close":18200,"volume":731579,"rsi_14":60.34,"sma_20":50457.5,"sma_60":36989.17,"sma_120":26096.0},{"date":"2025-09-15","open":18200,"high":19900,"low":17667,"close":19867,"volume":292831,"rsi_14":63.8,"sma_20":51767.5,"sma_60":37626.67,"sma_120":26471.25},{"date":"2025-09-16","open":19867,"high":19867,"low":19000,"close":19300,"volume":144101,"rsi_14":59.88,"sma_20":52977.5,"sma_60":38215.0,"sma_120":26838.17},{"date":"2025-09-17","open":19300,"high":20433,"low":18967,"close":19733,"volume":140501,"rsi_14":62.14,"sma_20":54232.5,"sma_60":38805.0,"sma_120":27214.92},{"date":"2025-09-18","open":19344,"high":20030,"low":19082,"close":19867,"volume":119543,"rsi_14":63.29,"sma_20":55372.5,"sma_60":39429.17,"sma_120":27604.17},{"date":"2025-09-19","open":60800,"high":64500,"low":59100,"close":64100,"volume":180800,"rsi_14":61.65,"sma_20":56372.5,"sma_60":40100.83,"sma_120":28028.33},{"date":"2025-09-22","open":21533,"high":21700,"low":20100,"close":20367,"volume":181541,"rsi_14":55.43,"sma_20":57097.5,"sma_60":40722.5,"sma_120":28426.92},{"date":"2025-09-23","open":20366,"high":21267,"low":20333,"close":21000,"volume":312839,"rsi_14":55.12,"sma_20":57852.5,"sma_60":41359.17,"sma_120":28845.25},{"date":"2025-09-24","open":21000,"high":21267,"low":19767,"close":20500,"volume":203296,"rsi_14":50.94,"sma_20":58452.5,"sma_60":41959.17,"sma_120":29249.17},{"date":"2025-09-25","open":20500,"high":20867,"low":19567,"close":19967,"volume":165665,"rsi_14":44.14,"sma_20":59010.0,"sma_60":42515.0,"sma_120":29642.25},{"date":"2025-09-26","open":19967,"high":20967,"low":19733,"close":20633,"volume":116565,"rsi_14":57.94,"sma_20":59655.0,"sma_60":43081.67,"sma_120":30051.0},{"date":"2025-09-29","open":20500,"high":22467,"low":19433,"close":21800,"volume":258137,"rsi_14":56.53,"sma_20":60215.0,"sma_60":43694.17,"sma_120":30491.17},{"date":"2025-09-30","open":21667,"high":21667,"low":20667,"close":20867,"volume":92343,"rsi_14":53.91,"sma_20":60525.0,"sma_60":44269.17,"sma_120":30914.92},{"date":"2025-10-01","open":21067,"high":22633,"low":20767,"close":22367,"volume":153561,"rsi_14":63.11,"sma_20":60950.0,"sma_60":44902.5,"sma_120":31379.67},{"date":"2025-10-02","open":22500,"high":23333,"low":22000,"close":23200,"volume":138930,"rsi_14":70.72,"sma_20":61395.0,"sma_60":45579.17,"sma_120":31863.0},{"date":"2025-10-10","open":24000,"high":24167,"low":22000,"close":22667,"volume":94447,"rsi_14":62.8,"sma_20":61565.0,"sma_60":46235.83,"sma_120":32325.5},{"date":"2025-10-13","open":22633,"high":22633,"low":20467,"close":22133,"volume":100276,"rsi_14":63.0,"sma_20":62060.0,"sma_60":46833.33,"sma_120":32770.83},{"date":"2025-10-14","open":22600,"high":22600,"low":20767,"close":21233,"volume":88154,"rsi_14":56.6,"sma_20":62190.0,"sma_60":47345.0,"sma_120":33186.25},{"date":"2025-10-15","open":21233,"high":22967,"low":20867,"close":22733,"volume":118517,"rsi_14":60.0,"sma_20":62605.0,"sma_60":47919.17,"sma_120":33642.58},{"date":"2025-10-16","open":22833,"high":24733,"low":22833,"close":24433,"volume":158417,"rsi_14":61.86,"sma_20":63395.0,"sma_60":48617.5,"sma_120":34145.08},{"date":"2025-10-17","open":24500,"high":24533,"low":22633,"close":23367,"volume":195196,"rsi_14":61.54,"sma_20":64170.0,"sma_60":49261.67,"sma_120":34620.58},{"date":"2025-10-20","open":23600,"high":24167,"low":23367,"close":24167,"volume":59719,"rsi_14":62.03,"sma_20":64815.0,"sma_60":49933.33,"sma_120":35113.67},{"date":"2025-10-21","open":24367,"high":25000,"low":23933,"close":24667,"volume":76957,"rsi_14":65.82,"sma_20":65620.0,"sma_60":50626.67,"sma_120":35621.17},{"date":"2025-10-22","open":25000,"high":25033,"low":24333,"close":24667,"volume":64221,"rsi_14":68.6,"sma_20":66360.0,"sma_60":51284.17,"sma_120":36129.83},{"date":"2025-10-23","open":24400,"high":24400,"low":22933,"close":23100,"volume":178624,"rsi_14":59.11,"sma_20":66785.0,"sma_60":51864.17,"sma_120":36599.08},{"date":"2025-10-24","open":23467,"high":26300,"low":23267,"close":25100,"volume":202216,"rsi_14":61.48,"sma_20":67345.0,"sma_60":52567.5,"sma_120":37118.25},{"date":"2025-10-27","open":25133,"high":25967,"low":24433,"close":25300,"volume":90932,"rsi_14":66.26,"sma_20":68085.0,"sma_60":53256.67,"sma_120":37642.58},{"date":"2025-10-28","open":25667,"high":27267,"low":25167,"close":25933,"volume":169245,"rsi_14":63.97,"sma_20":68825.0,"sma_60":54015.83,"sma_120":38188.67},{"date":"2025-10-29","open":26100,"high":26767,"low":25567,"close":26200,"volume":103319,"rsi_14":62.3,"sma_20":69680.0,"sma_60":54777.5,"sma_120":38738.17},{"date":"2025-10-30","open":26200,"high":27600,"low":25667,"close":27600,"volume":103599,"rsi_14":68.88,"sma_20":70825.0,"sma_60":55610.0,"sma_120":39323.75},{"date":"2025-10-31","open":27667,"high":27667,"low":26200,"close":26667,"volume":136443,"rsi_14":66.83,"sma_20":71730.0,"sma_60":56392.5,"sma_120":39882.08},{"date":"2025-11-03","open":26433,"high":27167,"low":25600,"close":26967,"volume":150645,"rsi_14":72.28,"sma_20":72505.0,"sma_60":57200.0,"sma_120":40446.33},{"date":"2025-11-04","open":27467,"high":27967,"low":26533,"close":27367,"volume":76921,"rsi_14":69.69,"sma_20":73480.0,"sma_60":58009.17,"sma_120":41016.42},{"date":"2025-11-05","open":27367,"high":28500,"low":26467,"close":27933,"volume":122172,"rsi_14":66.46,"sma_20":74315.0,"sma_60":58827.5,"sma_120":41600.08},{"date":"2025-11-06","open":28333,"high":29667,"low":28167,"close":28933,"volume":158408,"rsi_14":76.34,"sma_20":75175.0,"sma_60":59723.33,"sma_120":42202.58},{"date":"2025-11-07","open":28567,"high":30700,"low":27900,"close":30133,"volume":208094,"rsi_14":77.2,"sma_20":76295.0,"sma_60":60692.5,"sma_120":42828.75},{"date":"2025-11-10","open":30500,"high":30900,"low":29500,"close":30100,"volume":102305,"rsi_14":75.87,"sma_20":77490.0,"sma_60":61639.17,"sma_120":43450.83},{"date":"2025-11-11","open":30100,"high":31300,"low":29666,"close":30633,"volume":408361,"rsi_14":77.04,"sma_20":78900.0,"sma_60":62634.17,"sma_120":44088.5},{"date":"2025-11-12","open":30833,"high":33133,"low":30667,"close":32700,"volume":242722,"rsi_14":91.62,"sma_20":80395.0,"sma_60":63730.83,"sma_120":44777.42},{"date":"2025-11-13","open":32967,"high":33967,"low":32300,"close":33333,"volume":623038,"rsi_14":90.49,"sma_20":81730.0,"sma_60":64847.5,"sma_120":45482.83},{"date":"2025-11-14","open":34533,"high":43333,"low":34533,"close":43333,"volume":1179759,"rsi_14":95.16,"sma_20":84725.0,"sma_60":66450.83,"sma_120":46435.5},{"date":"2025-11-17","open":43267,"high":46533,"low":39333,"close":43567,"volume":643812,"rsi_14":95.06,"sma_20":87635.0,"sma_60":68072.5,"sma_120":47395.5},{"date":"2025-11-18","open":43733,"high":45567,"low":43100,"close":44967,"volume":336806,"rsi_14":95.33,"sma_20":90680.0,"sma_60":69759.17,"sma_120":48390.42},{"date":"2025-11-19","open":44167,"high":44167,"low":40700,"close":41533,"volume":263712,"rsi_14":80.65,"sma_20":93210.0,"sma_60":71267.5,"sma_120":49287.08},{"date":"2025-11-20","open":41533,"high":44800,"low":41533,"close":44667,"volume":186877,"rsi_14":86.1,"sma_20":96445.0,"sma_60":72867.5,"sma_120":50249.58},{"date":"2025-11-21","open":43833,"high":45133,"low":42600,"close":43333,"volume":193128,"rsi_14":81.51,"sma_20":99180.0,"sma_60":74299.17,"sma_120":51177.92},{"date":"2025-11-24","open":44000,"high":44567,"low":41533,"close":42000,"volume":124488,"rsi_14":77.2,"sma_20":101685.0,"sma_60":75622.5,"sma_120":52074.25},{"date":"2025-11-25","open":42900,"high":44000,"low":40767,"close":41233,"volume":174217,"rsi_14":74.54,"sma_20":103980.0,"sma_60":76885.83,"sma_120":52950.33},{"date":"2025-11-26","open":42166,"high":43966,"low":39666,"close":43333,"volume":649184,"rsi_14":75.53,"sma_20":106550.0,"sma_60":78227.5,"sma_120":53875.42},{"date":"2025-11-27","open":43434,"high":45000,"low":42867,"close":44700,"volume":570378,"rsi_14":75.68,"sma_20":109115.0,"sma_60":79650.0,"sma_120":54830.0},{"date":"2025-11-28","open":44700,"high":45667,"low":43767,"close":45000,"volume":569895,"rsi_14":76.02,"sma_20":111865.0,"sma_60":81083.33,"sma_120":55798.25},{"date":"2025-12-01","open":45800,"high":46266,"low":43699,"close":44667,"volume":514746,"rsi_14":74.68,"sma_20":114520.0,"sma_60":82413.33,"sma_120":56760.5},{"date":"2025-12-02","open":45000,"high":45000,"low":41833,"close":42967,"volume":705406,"rsi_14":68.29,"sma_20":116860.0,"sma_60":83621.67,"sma_120":57683.67},{"date":"2025-12-03","open":42667,"high":43233,"low":39033,"close":41133,"volume":1070858,"rsi_14":63.33,"sma_20":118840.0,"sma_60":84701.67,"sma_120":58560.83},{"date":"2025-12-04","open":40334,"high":41600,"low":39900,"close":40733,"volume":573823,"rsi_14":43.39,"sma_20":120610.0,"sma_60":85726.67,"sma_120":59417.08},{"date":"2025-12-05","open":40800,"high":41500,"low":38099,"close":39467,"volume":748456,"rsi_14":40.1,"sma_20":122010.0,"sma_60":86623.33,"sma_120":60240.42},{"date":"2025-12-08","open":39333,"high":40700,"low":37833,"close":38500,"volume":586431,"rsi_14":34.05,"sma_20":123270.0,"sma_60":87606.67,"sma_120":61037.5},{"date":"2025-12-09","open":38399,"high":38399,"low":35533,"close":36167,"volume":1097343,"rsi_14":36.0,"sma_20":124100.0,"sma_60":88396.67,"sma_120":61768.75},{"date":"2025-12-10","open":36866,"high":38666,"low":35800,"close":37767,"volume":654880,"rsi_14":30.43,"sma_20":124860.0,"sma_60":89286.67,"sma_120":62544.17},{"date":"2025-12-11","open":38267,"high":41634,"low":37900,"close":39233,"volume":1096716,"rsi_14":38.46,"sma_20":125745.0,"sma_60":90290.0,"sma_120":63355.0},{"date":"2025-12-12","open":38733,"high":40167,"low":37166,"close":37700,"volume":668454,"rsi_14":38.03,"sma_20":124900.0,"sma_60":91265.0,"sma_120":64127.08},{"date":"2025-12-15","open":37500,"high":39500,"low":37000,"close":38467,"volume":514587,"rsi_14":42.3,"sma_20":124135.0,"sma_60":92195.0,"sma_120":64910.83},{"date":"2025-12-16","open":38466,"high":39833,"low":37400,"close":39167,"volume":857573,"rsi_14":37.42,"sma_20":123265.0,"sma_60":93188.33,"sma_120":65701.67},{"date":"2025-12-17","open":39800,"high":40000,"low":37400,"close":38267,"volume":327247,"rsi_14":30.02,"sma_20":122775.0,"sma_60":94115.0,"sma_120":66460.0},{"date":"2025-12-18","open":38800,"high":40633,"low":37333,"close":39500,"volume":494135,"rsi_14":33.86,"sma_20":122000.0,"sma_60":95076.67,"sma_120":67252.92},{"date":"2025-12-19","open":39500,"high":39867,"low":37967,"close":38933,"volume":458299,"rsi_14":33.4,"sma_20":121340.0,"sma_60":95955.0,"sma_120":68027.92},{"date":"2025-12-22","open":38966,"high":39900,"low":38267,"close":39200,"volume":492213,"rsi_14":38.11,"sma_20":120920.0,"sma_60":96896.67,"sma_120":68809.58},{"date":"2025-12-23","open":39034,"high":39900,"low":38501,"close":39433,"volume":336607,"rsi_14":44.03,"sma_20":120650.0,"sma_60":97818.33,"sma_120":69588.75},{"date":"2025-12-24","open":39834,"high":40833,"low":38800,"close":39667,"volume":532122,"rsi_14":46.21,"sma_20":120100.0,"sma_60":98776.67,"sma_120":70367.92},{"date":"2025-12-26","open":39734,"high":39900,"low":37333,"close":39133,"volume":714056,"rsi_14":48.75,"sma_20":119265.0,"sma_60":99735.0,"sma_120":71125.0},{"date":"2025-12-29","open":38734,"high":43901,"low":38734,"close":42267,"volume":840890,"rsi_14":62.15,"sma_20":118855.0,"sma_60":100816.67,"sma_120":71949.17},{"date":"2025-12-30","open":41966,"high":43500,"low":41000,"close":43367,"volume":331402,"rsi_14":75.23,"sma_20":118660.0,"sma_60":101895.0,"sma_120":72794.58},{"date":"2026-01-02","open":43199,"high":43232,"low":39699,"close":40967,"volume":529225,"rsi_14":60.62,"sma_20":118360.0,"sma_60":102900.0,"sma_120":73584.58},{"date":"2026-01-05","open":40000,"high":41233,"low":38733,"close":40633,"volume":338442,"rsi_14":55.02,"sma_20":118285.0,"sma_60":103813.33,"sma_120":74357.92},{"date":"2026-01-06","open":40633,"high":41000,"low":39566,"close":39733,"volume":199870,"rsi_14":57.64,"sma_20":118135.0,"sma_60":104640.0,"sma_120":75109.58},{"date":"2026-01-07","open":39934,"high":40200,"low":38734,"close":38967,"volume":227758,"rsi_14":51.88,"sma_20":118060.0,"sma_60":105455.0,"sma_120":75845.42},{"date":"2026-01-08","open":38333,"high":39667,"low":36966,"close":38133,"volume":323730,"rsi_14":46.15,"sma_20":118005.0,"sma_60":106255.0,"sma_120":76544.17},{"date":"2026-01-09","open":38133,"high":38199,"low":35567,"close":36700,"volume":485479,"rsi_14":44.39,"sma_20":118085.0,"sma_60":107028.33,"sma_120":77186.67},{"date":"2026-01-12","open":37500,"high":38533,"low":35700,"close":37567,"volume":268293,"rsi_14":42.89,"sma_20":118055.0,"sma_60":107770.0,"sma_120":77844.58},{"date":"2026-01-13","open":37834,"high":40900,"low":37800,"close":40733,"volume":384671,"rsi_14":55.56,"sma_20":118280.0,"sma_60":108585.0,"sma_120":78601.25},{"date":"2026-01-14","open":41333,"high":41534,"low":39500,"close":40467,"volume":339516,"rsi_14":53.91,"sma_20":118695.0,"sma_60":109440.0,"sma_120":79350.83},{"date":"2026-01-15","open":41133,"high":44466,"low":41133,"close":43933,"volume":525300,"rsi_14":61.58,"sma_20":119515.0,"sma_60":110428.33,"sma_120":80180.83},{"date":"2026-01-16","open":45234,"high":45234,"low":40233,"close":43267,"volume":594317,"rsi_14":60.69,"sma_20":120880.0,"sma_60":112288.33,"sma_120":80992.5},{"date":"2026-01-19","open":42100,"high":43766,"low":41666,"close":42200,"volume":162382,"rsi_14":49.81,"sma_20":121285.0,"sma_60":113243.33,"sma_120":81759.58},{"date":"2026-01-20","open":42334,"high":47934,"low":41467,"close":45600,"volume":560036,"rsi_14":55.71,"sma_20":122285.0,"sma_60":114268.33,"sma_120":82612.08},{"date":"2026-01-21","open":43334,"high":47634,"low":42034,"close":47100,"volume":548028,"rsi_14":66.43,"sma_20":123470.0,"sma_60":115358.33,"sma_120":83513.75},{"date":"2026-01-22","open":48100,"high":54833,"low":48100,"close":53600,"volume":794646,"rsi_14":76.11,"sma_20":125595.0,"sma_60":116741.67,"sma_120":84565.83},{"date":"2026-01-23","open":53333,"high":53767,"low":50333,"close":52000,"volume":428702,"rsi_14":74.02,"sma_20":127445.0,"sma_60":118031.67,"sma_120":85597.08},{"date":"2026-01-26","open":51500,"high":54966,"low":50167,"close":54333,"volume":398653,"rsi_14":78.35,"sma_20":129725.0,"sma_60":119368.33,"sma_120":86681.25},{"date":"2026-01-27","open":52467,"high":53668,"low":51968,"close":53000,"volume":133031,"rsi_14":76.93,"sma_20":131335.0,"sma_60":120685.0,"sma_120":87732.5},{"date":"2026-01-28","open":52933,"high":54000,"low":51633,"close":51900,"volume":236186,"rsi_14":77.87,"sma_20":132615.0,"sma_60":121931.67,"sma_120":88754.58},{"date":"2026-01-29","open":52033,"high":55000,"low":51066,"close":53500,"volume":230394,"rsi_14":78.45,"sma_20":134495.0,"sma_60":123238.33,"sma_120":89821.67},{"date":"2026-01-30","open":54033,"high":58434,"low":53334,"close":54700,"volume":361311,"rsi_14":76.82,"sma_20":136605.0,"sma_60":124576.67,"sma_120":90909.58},{"date":"2026-02-02","open":53500,"high":55833,"low":51666,"close":54333,"volume":236150,"rsi_14":76.53,"sma_20":138795.0,"sma_60":125846.67,"sma_120":91978.75},{"date":"2026-02-03","open":54666,"high":57900,"low":53933,"close":57400,"volume":202410,"rsi_14":76.17,"sma_20":141560.0,"sma_60":127210.0,"sma_120":93138.33},{"date":"2026-02-04","open":57400,"high":59333,"low":51666,"close":53633,"volume":781870,"rsi_14":67.98,"sma_20":143885.0,"sma_60":127728.33,"sma_120":94210.42},{"date":"2026-02-05","open":53566,"high":56333,"low":53466,"close":55867,"volume":356649,"rsi_14":70.28,"sma_20":146760.0,"sma_60":129016.67,"sma_120":95327.92},{"date":"2026-02-06","open":54666,"high":54666,"low":50367,"close":51033,"volume":441187,"rsi_14":62.68,"sma_20":148780.0,"sma_60":130036.67,"sma_120":96335.42},{"date":"2026-02-09","open":52667,"high":53701,"low":52000,"close":52900,"volume":180606,"rsi_14":60.96,"sma_20":150605.0,"sma_60":131046.67,"sma_120":97388.75},{"date":"2026-02-10","open":53333,"high":55500,"low":53034,"close":54667,"volume":192089,"rsi_14":61.27,"sma_20":152735.0,"sma_60":132113.33,"sma_120":98480.42},{"date":"2026-02-11","open":55333,"high":57667,"low":55333,"close":55500,"volume":149885,"rsi_14":53.41,"sma_20":154470.0,"sma_60":132721.67,"sma_120":99586.25},{"date":"2026-02-12","open":56667,"high":57034,"low":54500,"close":55467,"volume":131732,"rsi_14":56.58,"sma_20":156300.0,"sma_60":133316.67,"sma_120":100694.58},{"date":"2026-02-13","open":55501,"high":55501,"low":53000,"close":54700,"volume":87732,"rsi_14":50.74,"sma_20":158015.0,"sma_60":133803.33,"sma_120":101781.25},{"date":"2026-02-19","open":54267,"high":54267,"low":48900,"close":49933,"volume":524281,"rsi_14":44.56,"sma_20":159175.0,"sma_60":134223.33,"sma_120":102745.42},{"date":"2026-02-20","open":50667,"high":51767,"low":49501,"close":50333,"volume":238264,"rsi_14":47.15,"sma_20":159885.0,"sma_60":134506.67,"sma_120":103687.08},{"date":"2026-02-23","open":50267,"high":51667,"low":49934,"close":51000,"volume":179140,"rsi_14":45.29,"sma_20":160470.0,"sma_60":134890.0,"sma_120":104594.58},{"date":"2026-02-24","open":50900,"high":51367,"low":49667,"close":50233,"volume":203681,"rsi_14":41.45,"sma_20":159965.0,"sma_60":135301.67,"sma_120":105462.08},{"date":"2026-02-25","open":50567,"high":50567,"low":47834,"close":48333,"volume":265037,"rsi_14":39.16,"sma_20":159415.0,"sma_60":135656.67,"sma_120":106271.25},{"date":"2026-02-26","open":48500,"high":48500,"low":45333,"close":47033,"volume":501490,"rsi_14":29.99,"sma_20":158155.0,"sma_60":140225.0,"sma_120":131474.17},{"date":"2026-02-27","open":46667,"high":48200,"low":45666,"close":46467,"volume":250635,"rsi_14":34.21,"sma_20":157340.0,"sma_60":135930.0,"sma_120":107790.0},{"date":"2026-03-03","open":45367,"high":47100,"low":42833,"close":43000,"volume":319271,"rsi_14":23.12,"sma_20":156005.0,"sma_60":135830.0,"sma_120":108456.67},{"date":"2026-03-04","open":39966,"high":41733,"low":35733,"close":36333,"volume":442345,"rsi_14":21.47,"sma_20":153430.0,"sma_60":135413.33,"sma_120":108913.33},{"date":"2026-03-05","open":39667,"high":42500,"low":38666,"close":40167,"volume":299500,"rsi_14":27.04,"sma_20":151250.0,"sma_60":135273.33,"sma_120":109447.5},{"date":"2026-03-06","open":41332,"high":41599,"low":39200,"close":40967,"volume":203333,"rsi_14":24.41,"sma_20":149245.0,"sma_60":135265.0,"sma_120":109983.33},{"date":"2026-03-09","open":39367,"high":44301,"low":39133,"close":43233,"volume":253265,"rsi_14":28.25,"sma_20":147120.0,"sma_60":135390.0,"sma_120":110558.33},{"date":"2026-03-10","open":50001,"high":50001,"low":45901,"close":47967,"volume":634219,"rsi_14":38.6,"sma_20":146270.0,"sma_60":135815.0,"sma_120":111219.17},{"date":"2026-03-11","open":48700,"high":50934,"low":47367,"close":49267,"volume":324059,"rsi_14":41.87,"sma_20":145280.0,"sma_60":136353.33,"sma_120":111980.0},{"date":"2026-03-12","open":49700,"high":54167,"low":49466,"close":53500,"volume":379283,"rsi_14":55.42,"sma_20":145650.0,"sma_60":137220.0,"sma_120":112808.33},{"date":"2026-03-13","open":53333,"high":54267,"low":52567,"close":53533,"volume":327160,"rsi_14":54.92,"sma_20":145745.0,"sma_60":138008.33,"sma_120":113647.5},{"date":"2026-03-16","open":54834,"high":57600,"low":54434,"close":56467,"volume":418469,"rsi_14":57.85,"sma_20":146015.0,"sma_60":143290.0,"sma_120":132260.0},{"date":"2026-03-17","open":58000,"high":59834,"low":54767,"close":55467,"volume":441331,"rsi_14":57.47,"sma_20":146010.0,"sma_60":139758.33,"sma_120":115511.67},{"date":"2026-03-18","open":56567,"high":62367,"low":55833,"close":61700,"volume":505100,"rsi_14":66.98,"sma_20":146945.0,"sma_60":140920.0,"sma_120":116557.5},{"date":"2026-03-19","open":59834,"high":63333,"low":59367,"close":63000,"volume":236423,"rsi_14":70.28,"sma_20":148190.0,"sma_60":142111.67,"sma_120":117650.0},{"date":"2026-03-20","open":64133,"high":64200,"low":58566,"close":60967,"volume":995908,"rsi_14":67.76,"sma_20":149845.0,"sma_60":143246.67,"sma_120":118680.83},{"date":"2026-03-23","open":59499,"high":62166,"low":58433,"close":60967,"volume":440845,"rsi_14":74.04,"sma_20":151440.0,"sma_60":142288.33,"sma_120":118682.5},{"date":"2026-03-24","open":63200,"high":63200,"low":52100,"close":54600,"volume":475536,"rsi_14":37.66,"sma_20":140425.0,"sma_60":141251.67,"sma_120":118603.33},{"date":"2026-03-25","open":55500,"high":55800,"low":52200,"close":52300,"volume":163888,"rsi_14":33.85,"sma_20":135505.0,"sma_60":140163.33,"sma_120":118530.0},{"date":"2026-03-26","open":54000,"high":59400,"low":51600,"close":57900,"volume":333936,"rsi_14":34.84,"sma_20":131150.0,"sma_60":139156.67,"sma_120":118487.5},{"date":"2026-03-27","open":57000,"high":57300,"low":53500,"close":55900,"volume":196794,"rsi_14":32.4,"sma_20":126890.0,"sma_60":138105.0,"sma_120":118440.83},{"date":"2026-03-30","open":53700,"high":54400,"low":51100,"close":52000,"volume":98608,"rsi_14":26.94,"sma_20":122520.0,"sma_60":137015.0,"sma_120":118375.0},{"date":"2026-03-31","open":51000,"high":51500,"low":47500,"close":49700,"volume":148119,"rsi_14":25.19,"sma_20":118555.0,"sma_60":135730.0,"sma_120":118273.33},{"date":"2026-04-01","open":51897,"high":51997,"low":48404,"close":50400,"volume":128947,"rsi_14":20.4,"sma_20":115630.0,"sma_60":134403.33,"sma_120":118149.17},{"date":"2026-04-02","open":50900,"high":52100,"low":47250,"close":49200,"volume":115407,"rsi_14":20.21,"sma_20":112065.0,"sma_60":133175.0,"sma_120":118037.5},{"date":"2026-04-03","open":49750,"high":49750,"low":47250,"close":47600,"volume":85740,"rsi_14":16.13,"sma_20":108300.0,"sma_60":131936.67,"sma_120":117875.0},{"date":"2026-04-06","open":48000,"high":48050,"low":44300,"close":45050,"volume":128803,"rsi_14":16.17,"sma_20":104067.5,"sma_60":130700.83,"sma_120":117670.42},{"date":"2026-04-07","open":45500,"high":46500,"low":41800,"close":42950,"volume":259029,"rsi_14":6.33,"sma_20":99020.0,"sma_60":129468.33,"sma_120":117461.67},{"date":"2026-04-08","open":45500,"high":48600,"low":42700,"close":44400,"volume":298469,"rsi_14":4.9,"sma_20":93850.0,"sma_60":128301.67,"sma_120":117278.33},{"date":"2026-04-09","open":44050,"high":49000,"low":43400,"close":45400,"volume":254626,"rsi_14":5.7,"sma_20":88095.0,"sma_60":127223.33,"sma_120":117125.83},{"date":"2026-04-10","open":45150,"high":46350,"low":43900,"close":46250,"volume":145447,"rsi_14":28.4,"sma_20":82377.5,"sma_60":126115.83,"sma_120":116942.92},{"date":"2026-04-13","open":44350,"high":50300,"low":42650,"close":47550,"volume":414581,"rsi_14":37.87,"sma_20":76285.0,"sma_60":124871.67,"sma_120":116728.33},{"date":"2026-04-14","open":47700,"high":48100,"low":43050,"close":43250,"volume":592403,"rsi_14":35.43,"sma_20":70127.5,"sma_60":123569.17,"sma_120":116504.58},{"date":"2026-04-15","open":44100,"high":44100,"low":40350,"close":41450,"volume":660561,"rsi_14":19.82,"sma_20":62945.0,"sma_60":122063.33,"sma_120":116245.83},{"date":"2026-04-16","open":41600,"high":44300,"low":40800,"close":43250,"volume":485074,"rsi_14":26.62,"sma_20":55657.5,"sma_60":120620.83,"sma_120":115989.58},{"date":"2026-04-17","open":43650,"high":46800,"low":41950,"close":46750,"volume":380198,"rsi_14":40.15,"sma_20":48850.0,"sma_60":119290.0,"sma_120":115762.5},{"date":"2026-04-20","open":46800,"high":46900,"low":44400,"close":44800,"volume":263508,"rsi_14":40.68,"sma_20":48040.0,"sma_60":117756.67,"sma_120":115558.33},{"date":"2026-04-21","open":44950,"high":45600,"low":42600,"close":43200,"volume":247402,"rsi_14":36.53,"sma_20":47470.0,"sma_60":116121.67,"sma_120":115290.83},{"date":"2026-04-22","open":44000,"high":46950,"low":42550,"close":46200,"volume":461402,"rsi_14":44.79,"sma_20":47165.0,"sma_60":114211.67,"sma_120":115043.33},{"date":"2026-04-23","open":47300,"high":49500,"low":44950,"close":48750,"volume":484568,"rsi_14":51.93,"sma_20":46707.5,"sma_60":112424.17,"sma_120":114801.25},{"date":"2026-04-24","open":49100,"high":54000,"low":48600,"close":51900,"volume":506832,"rsi_14":61.29,"sma_20":46507.5,"sma_60":110572.5,"sma_120":114578.75},{"date":"2026-04-27","open":52700,"high":53400,"low":50000,"close":52500,"volume":281937,"rsi_14":66.55,"sma_20":46532.5,"sma_60":108797.5,"sma_120":114326.25},{"date":"2026-04-28","open":51900,"high":55400,"low":49250,"close":51800,"volume":330758,"rsi_14":63.17,"sma_20":46637.5,"sma_60":107065.83,"sma_120":114091.25},{"date":"2026-04-29","open":52300,"high":52700,"low":48800,"close":49000,"volume":295181,"rsi_14":56.02,"sma_20":46562.5,"sma_60":105207.5,"sma_120":117011.25},{"date":"2026-04-30","open":49400,"high":49450,"low":47050,"close":47650,"volume":206742,"rsi_14":58.87,"sma_20":46127.5,"sma_60":48243.33,"sma_120":65241.08},{"date":"2026-05-04","open":48200,"high":49150,"low":46000,"close":48800,"volume":225232,"rsi_14":52.07,"sma_20":46545.0,"sma_60":50041.53,"sma_120":53659.87},{"date":"2026-05-06","open":47800,"high":49500,"low":44400,"close":45400,"volume":451560,"rsi_14":53.66,"sma_20":46562.5,"sma_60":49841.02,"sma_120":53314.87},{"date":"2026-05-07","open":44500,"high":44500,"low":42200,"close":43150,"volume":407523,"rsi_14":52.85,"sma_20":46572.5,"sma_60":49665.82,"sma_120":52921.12},{"date":"2026-05-08","open":44100,"high":44950,"low":39000,"close":41200,"volume":635178,"rsi_14":46.58,"sma_20":46412.5,"sma_60":49420.87,"sma_120":52511.95},{"date":"2026-05-11","open":41200,"high":43500,"low":39650,"close":42000,"volume":270188,"rsi_14":41.28,"sma_20":46242.5,"sma_60":49269.85,"sma_120":52606.53},{"date":"2026-05-12","open":45650,"high":47700,"low":39500,"close":41100,"volume":646069,"rsi_14":42.94,"sma_20":45985.0,"sma_60":49072.72,"sma_120":52131.53},{"date":"2026-05-13","open":42650,"high":43200,"low":38400,"close":39700,"volume":536135,"rsi_14":43.27,"sma_20":45592.5,"sma_60":48822.78,"sma_120":52184.44},{"date":"2026-05-14","open":38900,"high":41750,"low":38800,"close":40900,"volume":297057,"rsi_14":39.05,"sma_20":45475.0,"sma_60":48578.95,"sma_120":51441.94},{"date":"2026-05-15","open":40900,"high":41150,"low":35900,"close":36950,"volume":1000618,"rsi_14":26.95,"sma_20":45250.0,"sma_60":48269.85,"sma_120":50660.69},{"date":"2026-05-18","open":36600,"high":36700,"low":34250,"close":34250,"volume":352238,"rsi_14":14.91,"sma_20":44800.0,"sma_60":47928.53,"sma_120":49821.94},{"date":"2026-05-19","open":33600,"high":34650,"low":32650,"close":34150,"volume":359925,"rsi_14":12.78,"sma_20":44170.0,"sma_60":47665.03,"sma_120":49068.19},{"date":"2026-05-20","open":33900,"high":36250,"low":32550,"close":35000,"volume":341774,"rsi_14":16.13,"sma_20":43680.0,"sma_60":47409.03,"sma_120":48243.19},{"date":"2026-05-21","open":36150,"high":36700,"low":33300,"close":34300,"volume":308417,"rsi_14":17.62,"sma_20":43235.0,"sma_60":47130.25,"sma_120":47445.69},{"date":"2026-05-22","open":35050,"high":37950,"low":34600,"close":36850,"volume":303250,"rsi_14":27.41,"sma_20":42767.5,"sma_60":46906.75,"sma_120":46702.78},{"date":"2026-05-26","open":38700,"high":38700,"low":35250,"close":36550,"volume":290638,"rsi_14":23.43,"sma_20":42157.5,"sma_60":46709.93,"sma_120":45976.53},{"date":"2026-05-27","open":35500,"high":35500,"low":32750,"close":33250,"volume":795346,"rsi_14":23.53,"sma_20":41225.0,"sma_60":46479.78,"sma_120":45892.3},{"date":"2026-05-28","open":33350,"high":33350,"low":30750,"close":31500,"volume":782101,"rsi_14":24.05,"sma_20":40175.0,"sma_60":46229.92,"sma_120":45782.1},{"date":"2026-05-29","open":31400,"high":32000,"low":29100,"close":31750,"volume":493532,"rsi_14":27.23,"sma_20":39172.5,"sma_60":46042.03,"sma_120":45671.48},{"date":"2026-06-01","open":32200,"high":32400,"low":30100,"close":31600,"volume":245638,"rsi_14":24.13,"sma_20":38302.5,"sma_60":45962.82,"sma_120":45562.39},{"date":"2026-06-02","open":30500,"high":30700,"low":29100,"close":29500,"volume":331772,"rsi_14":22.77,"sma_20":37395.0,"sma_60":45784.68,"sma_120":45449.97},{"date":"2026-06-04","open":29500,"high":30800,"low":28950,"close":30050,"volume":182989,"rsi_14":26.41,"sma_20":36457.5,"sma_60":45602.37,"sma_120":45357.43},{"date":"2026-06-05","open":29850,"high":30300,"low":28850,"close":29100,"volume":288202,"rsi_14":20.79,"sma_20":35642.5,"sma_60":45366.43,"sma_120":45260.31},{"date":"2026-06-08","open":27450,"high":28600,"low":26700,"close":27750,"volume":336557,"rsi_14":23.86,"sma_20":34872.5,"sma_60":45029.07,"sma_120":45162.49},{"date":"2026-06-09","open":27800,"high":29700,"low":27000,"close":28250,"volume":247077,"rsi_14":30.52,"sma_20":34225.0,"sma_60":44678.35,"sma_120":45076.9},{"date":"2026-06-10","open":28200,"high":29000,"low":27500,"close":28200,"volume":170712,"rsi_14":30.62,"sma_20":33535.0,"sma_60":44256.2,"sma_120":45010.35},{"date":"2026-06-11","open":27500,"high":29850,"low":26600,"close":29250,"volume":250378,"rsi_14":31.51,"sma_20":32942.5,"sma_60":43851.0,"sma_120":44939.21},{"date":"2026-06-12","open":29700,"high":31250,"low":28550,"close":29500,"volume":416250,"rsi_14":34.11,"sma_20":32432.5,"sma_60":43401.05,"sma_120":44857.93},{"date":"2026-06-15","open":29950,"high":30050,"low":28400,"close":28800,"volume":223636,"rsi_14":19.62,"sma_20":31827.5,"sma_60":42956.12,"sma_120":44783.59},{"date":"2026-06-16","open":28850,"high":32150,"low":28750,"close":32100,"volume":421802,"rsi_14":36.31,"sma_20":31585.0,"sma_60":42462.23,"sma_120":44730.37},{"date":"2026-06-17","open":32550,"high":36950,"low":32100,"close":34900,"volume":645919,"rsi_14":79.0,"sma_20":30742.5,"sma_60":39491.67,"sma_120":44340.26},{"date":"2026-06-18","open":36100,"high":36100,"low":32500,"close":32800,"volume":269031,"rsi_14":54.04,"sma_20":31550.0,"sma_60":41523.33,"sma_120":44648.91},{"date":"2026-06-19","open":32800,"high":34800,"low":31550,"close":32400,"volume":228593,"rsi_14":52.0,"sma_20":31420.0,"sma_60":41046.67,"sma_120":44589.57},{"date":"2026-06-22","open":32800,"high":33100,"low":29500,"close":30650,"volume":247118,"rsi_14":47.34,"sma_20":31237.5,"sma_60":40647.5,"sma_120":44520.37},{"date":"2026-06-23","open":30200,"high":31450,"low":28700,"close":29050,"volume":242509,"rsi_14":48.7,"sma_20":30847.5,"sma_60":40260.0,"sma_120":44435.61},{"date":"2026-06-24","open":30000,"high":35300,"low":29550,"close":33900,"volume":501208,"rsi_14":58.89,"sma_20":30715.0,"sma_60":39860.0,"sma_120":44389.32},{"date":"2026-06-25","open":33600,"high":36300,"low":32650,"close":33050,"volume":261255,"rsi_14":59.16,"sma_20":30705.0,"sma_60":39479.17,"sma_120":44334.01},{"date":"2026-06-26","open":34900,"high":34900,"low":31200,"close":32200,"volume":340553,"rsi_14":60.57,"sma_20":30740.0,"sma_60":39149.17,"sma_120":44276.06},{"date":"2026-06-29","open":33650,"high":38000,"low":33650,"close":37700,"volume":529856,"rsi_14":68.14,"sma_20":31037.5,"sma_60":38949.17,"sma_120":44237.82},{"date":"2026-06-30","open":38800,"high":42850,"low":36500,"close":39250,"volume":788517,"rsi_14":70.05,"sma_20":31420.0,"sma_60":38761.67,"sma_120":44203.32},{"date":"2026-07-01","open":38600,"high":40900,"low":37550,"close":39850,"volume":329330,"rsi_14":69.56,"sma_20":31937.5,"sma_60":38605.83,"sma_120":44193.82},{"date":"2026-07-02","open":39700,"high":40100,"low":37600,"close":38200,"volume":331201,"rsi_14":65.26,"sma_20":32345.0,"sma_60":38449.17,"sma_120":44173.37},{"date":"2026-07-03","open":38650,"high":39050,"low":34900,"close":36250,"volume":325478,"rsi_14":62.52,"sma_20":32702.5,"sma_60":38302.5,"sma_120":44144.16},{"date":"2026-07-06","open":35900,"high":36000,"low":33150,"close":34550,"volume":277265,"rsi_14":54.35,"sma_20":33042.5,"sma_60":38162.5,"sma_120":44107.18},{"date":"2026-07-07","open":34950,"high":35950,"low":34100,"close":35300,"volume":181092,"rsi_14":50.77,"sma_20":33395.0,"sma_60":38010.83,"sma_120":44083.4},{"date":"2026-07-08","open":35350,"high":37800,"low":33600,"close":33800,"volume":316354,"rsi_14":51.96,"sma_20":33675.0,"sma_60":37817.5,"sma_120":44059.07},{"date":"2026-07-09","open":34650,"high":34900,"low":31200,"close":32500,"volume":270388,"rsi_14":50.19,"sma_20":33837.5,"sma_60":37588.33,"sma_120":44016.68},{"date":"2026-07-10","open":32550,"high":36200,"low":32500,"close":36000,"volume":158520,"rsi_14":59.5,"sma_20":34162.5,"sma_60":37395.83,"sma_120":43977.05},{"date":"2026-07-13","open":36450,"high":36700,"low":32850,"close":32950,"volume":213794,"rsi_14":56.59,"sma_20":34370.0,"sma_60":37224.17,"sma_120":43914.23},{"date":"2026-07-14","open":33050,"high":34750,"low":30000,"close":31500,"volume":267134,"rsi_14":45.42,"sma_20":34340.0,"sma_60":37058.33,"sma_120":43810.43},{"date":"2026-07-15","open":32050,"high":32850,"low":31000,"close":32350,"volume":175468,"rsi_14":48.66,"sma_20":34212.5,"sma_60":36876.67,"sma_120":43719.26},{"date":"2026-07-16","open":31400,"high":31650,"low":29700,"close":30050,"volume":146427,"rsi_14":46.11,"sma_20":34075.0,"sma_60":36598.33,"sma_120":43617.82},{"date":"2026-07-20","open":29150,"high":29800,"low":28300,"close":28700,"volume":132285,"rsi_14":30.85,"sma_20":33890.0,"sma_60":36330.0,"sma_120":43476.78},{"date":"2026-07-21","open":28600,"high":29450,"low":27500,"close":27950,"volume":165607,"rsi_14":25.11,"sma_20":33755.0,"sma_60":36075.83,"sma_120":43316.99},{"date":"2026-07-22","open":27950,"high":28550,"low":26350,"close":27000,"volume":234972,"rsi_14":22.13,"sma_20":33652.5,"sma_60":35755.83,"sma_120":43095.08},{"date":"2026-07-23","open":27100,"high":28600,"low":26900,"close":28350,"volume":253620,"rsi_14":28.35,"sma_20":33375.0,"sma_60":35415.83,"sma_120":42897.77},{"date":"2026-07-24","open":27800,"high":29600,"low":27150,"close":27350,"volume":119255,"rsi_14":29.59,"sma_20":33090.0,"sma_60":35006.67,"sma_120":42672.66},{"date":"2026-07-27","open":28300,"high":28550,"low":26600,"close":27350,"volume":142036,"rsi_14":32.09,"sma_20":32847.5,"sma_60":34587.5,"sma_120":42458.68},{"date":"2026-07-28","open":26550,"high":26750,"low":24250,"close":25150,"volume":166854,"rsi_14":26.45,"sma_20":32220.0,"sma_60":34143.33,"sma_120":42235.53},{"date":"2026-07-29","open":25500,"high":25900,"low":22100,"close":22850,"volume":345106,"rsi_14":25.5,"sma_20":31400.0,"sma_60":33707.5,"sma_120":41979.87},{"date":"2026-07-30","open":21900,"high":23700,"low":21300,"close":21700,"volume":210443,"rsi_14":25.68,"sma_20":30492.5,"sma_60":33275.0,"sma_120":41704.62},{"date":"2026-07-31","open":23200,"high":24350,"low":22800,"close":23750,"volume":207966,"rsi_14":20.48,"sma_20":29770.0,"sma_60":32857.5,"sma_120":41449.52},{"date":"2026-08-03","open":23500,"high":25200,"low":22700,"close":24300,"volume":155823,"rsi_14":26.3,"sma_20":29172.5,"sma_60":32505.83,"sma_120":41173.43},{"date":"2026-08-04","open":24350,"high":29050,"low":24350,"close":28600,"volume":293186,"rsi_14":43.13,"sma_20":28875.0,"sma_60":32263.33,"sma_120":40964.57},{"date":"2026-08-05","open":29000,"high":29000,"low":27350,"close":28350,"volume":151618,"rsi_14":40.24,"sma_20":28527.5,"sma_60":32049.17,"sma_120":40735.02},{"date":"2026-08-06","open":27250,"high":27300,"low":21350,"close":23900,"volume":1446237,"rsi_14":36.42,"sma_20":28032.5,"sma_60":31747.5,"sma_120":40508.68},{"date":"2026-08-07","open":24350,"high":24350,"low":21750,"close":23000,"volume":484241,"rsi_14":37.16,"sma_20":27557.5,"sma_60":31445.83,"sma_120":40259.28},{"date":"2026-08-10","open":23450,"high":24800,"low":22950,"close":24750,"volume":375141,"rsi_14":43.1,"sma_20":26995.0,"sma_60":31196.67,"sma_120":40009.72},{"date":"2026-08-11","open":24750,"high":25500,"low":24100,"close":25250,"volume":240926,"rsi_14":46.15,"sma_20":26610.0,"sma_60":30935.83,"sma_120":39757.39},{"date":"2026-08-12","open":25250,"high":25800,"low":24100,"close":25400,"volume":311055,"rsi_14":43.16,"sma_20":26305.0,"sma_60":30743.33,"sma_120":39506.59},{"date":"2026-08-13","open":26900,"high":26950,"low":21000,"close":24200,"volume":1076806,"rsi_14":42.76,"sma_20":25897.5,"sma_60":30575.83,"sma_120":39252.18},{"date":"2026-08-14","open":24200,"high":24350,"low":23000,"close":23950,"volume":377097,"rsi_14":42.27,"sma_20":25592.5,"sma_60":30405.83,"sma_120":39035.43},{"date":"2026-08-18","open":23950,"high":24750,"low":22200,"close":22450,"volume":367362,"rsi_14":43.66,"sma_20":25280.0,"sma_60":30196.67,"sma_120":38802.85},{"date":"2026-08-19","open":21850,"high":23250,"low":21650,"close":22600,"volume":194809,"rsi_14":49.35,"sma_20":25012.5,"sma_60":30001.67,"sma_120":38565.96},{"date":"2026-08-20","open":23300,"high":23550,"low":22400,"close":23050,"volume":128830,"rsi_14":53.66,"sma_20":24815.0,"sma_60":29771.67,"sma_120":38339.21},{"date":"2026-08-21","open":22350,"high":22700,"low":20400,"close":20900,"volume":349155,"rsi_14":42.32,"sma_20":24442.5,"sma_60":29510.83,"sma_120":38110.38},{"date":"2026-08-24","open":20800,"high":21300,"low":20000,"close":21050,"volume":318567,"rsi_14":41.05,"sma_20":24127.5,"sma_60":29307.5,"sma_120":37893.64},{"date":"2026-08-25","open":20600,"high":21350,"low":19820,"close":21050,"volume":224011,"rsi_14":22.74,"sma_20":23812.5,"sma_60":29133.33,"sma_120":37681.62},{"date":"2026-08-26","open":21100,"high":21750,"low":20450,"close":21050,"volume":192702,"rsi_14":23.16,"sma_20":23607.5,"sma_60":28955.0,"sma_120":37498.52},{"date":"2026-08-27","open":21500,"high":22300,"low":21050,"close":21800,"volume":173941,"rsi_14":39.39,"sma_20":23555.0,"sma_60":28791.67,"sma_120":37377.24},{"date":"2026-08-28","open":21800,"high":22450,"low":21250,"close":22100,"volume":86754,"rsi_14":45.16,"sma_20":23575.0,"sma_60":28668.33,"sma_120":37226.51},{"date":"2026-08-31","open":21600,"high":21650,"low":20500,"close":21150,"volume":130146,"rsi_14":28.82,"sma_20":23445.0,"sma_60":28520.0,"sma_120":37061.18},{"date":"2026-09-01","open":21150,"high":21250,"low":20550,"close":21000,"volume":107136,"rsi_14":23.93,"sma_20":23280.0,"sma_60":28385.0,"sma_120":36875.72},{"date":"2026-09-02","open":20600,"high":21300,"low":20450,"close":20750,"volume":81316,"rsi_14":21.82,"sma_20":22887.5,"sma_60":28268.33,"sma_120":36648.7},{"date":"2026-09-03","open":20850,"high":21300,"low":20200,"close":20700,"volume":129627,"rsi_14":25.35,"sma_20":22505.0,"sma_60":28142.5,"sma_120":36410.43},{"date":"2026-09-04","open":21000,"high":22600,"low":20450,"close":21350,"volume":210526,"rsi_14":32.67,"sma_20":22377.5,"sma_60":28028.33,"sma_120":36142.27},{"date":"2026-09-07","open":21500,"high":22650,"low":21250,"close":22450,"volume":166494,"rsi_14":50.0,"sma_20":22350.0,"sma_60":27915.0,"sma_120":35883.0},{"date":"2026-09-08","open":22500,"high":23400,"low":22400,"close":22800,"volume":243364,"rsi_14":51.37,"sma_20":22252.5,"sma_60":27803.33,"sma_120":35602.19},{"date":"2026-09-09","open":22600,"high":23450,"low":22500,"close":23200,"volume":107318,"rsi_14":51.03,"sma_20":22150.0,"sma_60":27710.0,"sma_120":35333.06},{"date":"2026-09-10","open":22850,"high":23650,"low":22100,"close":23300,"volume":170593,"rsi_14":73.08,"sma_20":22045.0,"sma_60":27563.33,"sma_120":35012.78},{"date":"2026-09-11","open":22850,"high":24350,"low":22550,"close":24000,"volume":140298,"rsi_14":75.65,"sma_20":22035.0,"sma_60":27381.67,"sma_120":34687.5},{"date":"2026-09-14","open":23950,"high":24700,"low":23450,"close":23450,"volume":170296,"rsi_14":69.05,"sma_20":22010.0,"sma_60":27225.83,"sma_120":34374.58},{"date":"2026-09-15","open":24100,"high":24100,"low":23100,"close":23600,"volume":89064,"rsi_14":69.77,"sma_20":22067.5,"sma_60":27079.17,"sma_120":34062.92},{"date":"2026-09-16","open":23250,"high":23300,"low":22850,"close":23050,"volume":44375,"rsi_14":60.0,"sma_20":22090.0,"sma_60":26952.5,"sma_120":33800.0},{"date":"2026-09-17","open":22850,"high":23600,"low":22400,"close":23550,"volume":110746,"rsi_14":61.24,"sma_20":22115.0,"sma_60":26860.83,"sma_120":33560.42},{"date":"2026-09-18","open":24000,"high":25050,"low":23450,"close":24750,"volume":214548,"rsi_14":76.87,"sma_20":22307.5,"sma_60":26708.33,"sma_120":33284.17},{"date":"2026-09-21","open":24550,"high":25200,"low":23950,"close":24900,"volume":130870,"rsi_14":79.1,"sma_20":22500.0,"sma_60":26572.5,"sma_120":33025.83},{"date":"2026-09-22","open":26000,"high":26900,"low":25300,"close":25450,"volume":214972,"rsi_14":83.57,"sma_20":22720.0,"sma_60":26460.0,"sma_120":32804.58},{"date":"2026-09-23","open":25650,"high":26200,"low":24900,"close":25200,"volume":113482,"rsi_14":81.25,"sma_20":22927.5,"sma_60":26251.67,"sma_120":32600.42},{"date":"2026-09-28","open":25750,"high":29100,"low":25700,"close":27600,"volume":597157,"rsi_14":84.92,"sma_20":23217.5,"sma_60":26057.5,"sma_120":32409.58},{"date":"2026-09-29","open":27450,"high":27450,"low":25150,"close":26100,"volume":289417,"rsi_14":69.52,"sma_20":23417.5,"sma_60":25828.33,"sma_120":32217.08},{"date":"2026-09-30","open":25850,"high":25950,"low":25200,"close":25450,"volume":126246,"rsi_14":63.73,"sma_20":23632.5,"sma_60":25615.83,"sma_120":32032.5},{"date":"2026-10-01","open":25400,"high":26300,"low":25100,"close":26300,"volume":230392,"rsi_14":65.35,"sma_20":23897.5,"sma_60":25450.0,"sma_120":31876.25},{"date":"2026-10-02","open":27300,"high":28050,"low":26500,"close":27000,"volume":230811,"rsi_14":67.29,"sma_20":24210.0,"sma_60":25324.17,"sma_120":31743.33},{"date":"2026-10-06","open":27350,"high":27400,"low":26350,"close":27100,"volume":142353,"rsi_14":65.35,"sma_20":24530.0,"sma_60":25187.5,"sma_120":31599.17},{"date":"2026-10-07","open":27100,"high":27100,"low":25750,"close":25750,"volume":101066,"rsi_14":60.55,"sma_20":24750.0,"sma_60":25053.33,"sma_120":31435.42},{"date":"2026-10-08","open":25550,"high":26400,"low":24600,"close":26100,"volume":139851,"rsi_14":61.26,"sma_20":24932.5,"sma_60":24946.67,"sma_120":31267.5},{"date":"2026-10-12","open":25750,"high":25750,"low":23750,"close":23950,"volume":125744,"rsi_14":53.54,"sma_20":24990.0,"sma_60":24745.83,"sma_120":31070.83},{"date":"2026-10-13","open":23700,"high":25450,"low":22500,"close":25150,"volume":331812,"rsi_14":55.97,"sma_20":25087.5,"sma_60":24615.83,"sma_120":30920.0},{"date":"2026-10-14","open":26000,"high":26000,"low":22350,"close":22400,"volume":440065,"rsi_14":42.14,"sma_20":25042.5,"sma_60":24464.17,"sma_120":30761.25},{"date":"2026-10-15","open":21100,"high":21350,"low":20350,"close":20600,"volume":230787,"rsi_14":37.05,"sma_20":24872.5,"sma_60":24268.33,"sma_120":30572.5},{"date":"2026-10-16","open":21050,"high":24550,"low":20350,"close":23500,"volume":528422,"rsi_14":44.85,"sma_20":24875.0,"sma_60":24159.17,"sma_120":30378.75},{"date":"2026-10-19","open":22450,"high":24150,"low":22000,"close":23750,"volume":229792,"rsi_14":46.17,"sma_20":24882.5,"sma_60":24076.67,"sma_120":30203.33},{"date":"2026-10-20","open":23250,"high":24100,"low":22000,"close":22500,"volume":142896,"rsi_14":35.67,"sma_20":24855.0,"sma_60":23985.83,"sma_120":30030.83},{"date":"2026-10-21","open":23150,"high":24350,"low":22650,"close":23200,"volume":146998,"rsi_14":41.47,"sma_20":24837.5,"sma_60":23922.5,"sma_120":29839.17},{"date":"2026-10-22","open":22900,"high":24150,"low":22600,"close":22750,"volume":346961,"rsi_14":41.96,"sma_20":24737.5,"sma_60":23829.17,"sma_120":29622.5},{"date":"2026-10-23","open":21163,"high":23650,"low":20970,"close":23650,"volume":179248}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":816.39,"pbr":13.27,"per":28.97,"roa":15.07,"roe":18.93,"grade":"B","comment":"PER 29.03배, ROE 18.93%","revenue":33253011466.0,"analysis":"PER 29.0배입니다. ROE 18.9%입니다. 시가총액 9087.72억. 매출 332.53억, 영업이익 79.40억.","eps_basis":"TTM","debt_ratio":0.25645884727171225,"market_cap":906855182200,"net_income":7887954496.0,"total_debt":17530780951.0,"ttm_window":"2024Q4~2025Q3","gross_margin":70.91,"total_assets":85887872693.0,"total_equity":68357091742.0,"profit_margin":23.72,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":7940407145.0,"operating_margin":23.88,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":23650.0,"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":"2024-06-19","close":6166.6665},{"date":"2024-06-20","close":5806.6665},{"date":"2024-06-21","close":5850.0},{"date":"2024-06-24","close":5276.6665},{"date":"2024-06-25","close":5140.0},{"date":"2024-06-26","close":5256.6665},{"date":"2024-06-27","close":5113.3335},{"date":"2024-06-28","close":4683.3335},{"date":"2024-07-01","close":4400.0},{"date":"2024-07-02","close":4040.0},{"date":"2024-07-03","close":3970.0},{"date":"2024-07-04","close":3950.0},{"date":"2024-07-05","close":4100.0},{"date":"2024-07-08","close":4173.3335},{"date":"2024-07-09","close":4136.6665},{"date":"2024-07-10","close":4263.3335},{"date":"2024-07-11","close":4086.6667},{"date":"2024-07-12","close":4103.3335},{"date":"2024-07-15","close":4046.6667},{"date":"2024-07-16","close":4276.6665},{"date":"2024-07-17","close":3986.6667},{"date":"2024-07-18","close":3646.6667},{"date":"2024-07-19","close":3783.3333},{"date":"2024-07-22","close":3733.3333},{"date":"2024-07-23","close":3716.6667},{"date":"2024-07-24","close":3810.0},{"date":"2024-07-25","close":3653.3333},{"date":"2024-07-26","close":3660.0},{"date":"2024-07-29","close":3650.0},{"date":"2024-07-30","close":3666.6667},{"date":"2024-07-31","close":3656.6667},{"date":"2024-08-01","close":3823.3333},{"date":"2024-08-02","close":3616.6667},{"date":"2024-08-05","close":3060.0},{"date":"2024-08-06","close":3183.3333},{"date":"2024-08-07","close":3270.0},{"date":"2024-08-08","close":3413.3333},{"date":"2024-08-09","close":3410.0},{"date":"2024-08-12","close":3490.0},{"date":"2024-08-13","close":3426.6667},{"date":"2024-08-14","close":3583.3333},{"date":"2024-08-16","close":3556.6667},{"date":"2024-08-19","close":3626.6667},{"date":"2024-08-20","close":3870.0},{"date":"2024-08-21","close":3716.6667},{"date":"2024-08-22","close":3566.6667},{"date":"2024-08-23","close":3720.0},{"date":"2024-08-26","close":3650.0},{"date":"2024-08-27","close":3733.3333},{"date":"2024-08-28","close":3856.6667},{"date":"2024-08-29","close":3916.6667},{"date":"2024-08-30","close":4266.6665},{"date":"2024-09-02","close":4633.3335},{"date":"2024-09-03","close":4586.6665},{"date":"2024-09-04","close":4386.6665},{"date":"2024-09-05","close":4663.3335},{"date":"2024-09-06","close":4470.0},{"date":"2024-09-09","close":4333.3335},{"date":"2024-09-10","close":4480.0},{"date":"2024-09-11","close":4956.6665},{"date":"2024-09-12","close":4983.3335},{"date":"2024-09-13","close":5103.3335},{"date":"2024-09-19","close":5126.6665},{"date":"2024-09-20","close":5166.6665},{"date":"2024-09-23","close":4866.6665},{"date":"2024-09-24","close":5036.6665},{"date":"2024-09-25","close":4856.6665},{"date":"2024-09-26","close":4843.3335},{"date":"2024-09-27","close":4733.3335},{"date":"2024-09-30","close":4456.6665},{"date":"2024-10-02","close":4430.0},{"date":"2024-10-04","close":4636.6665},{"date":"2024-10-07","close":4660.0},{"date":"2024-10-08","close":4933.3335},{"date":"2024-10-10","close":4973.3335},{"date":"2024-10-11","close":4896.6665},{"date":"2024-10-14","close":4973.3335},{"date":"2024-10-15","close":4803.3335},{"date":"2024-10-16","close":4733.3335},{"date":"2024-10-17","close":4673.3335},{"date":"2024-10-18","close":4690.0},{"date":"2024-10-21","close":4646.6665},{"date":"2024-10-22","close":4326.6665},{"date":"2024-10-23","close":4336.6665},{"date":"2024-10-24","close":4270.0},{"date":"2024-10-25","close":4066.6667},{"date":"2024-10-28","close":4180.0},{"date":"2024-10-29","close":3983.3333},{"date":"2024-10-30","close":3960.0},{"date":"2024-10-31","close":3910.0},{"date":"2024-11-01","close":3693.3333},{"date":"2024-11-04","close":3716.6667},{"date":"2024-11-05","close":3726.6667},{"date":"2024-11-06","close":3663.3333},{"date":"2024-11-07","close":3646.6667},{"date":"2024-11-08","close":3726.6667},{"date":"2024-11-11","close":3516.6667},{"date":"2024-11-12","close":3366.6667},{"date":"2024-11-13","close":3040.0},{"date":"2024-11-14","close":2883.3333},{"date":"2024-11-15","close":3016.6667},{"date":"2024-11-18","close":3086.6667},{"date":"2024-11-19","close":3326.6667},{"date":"2024-11-20","close":3366.6667},{"date":"2024-11-21","close":3203.3333},{"date":"2024-11-22","close":3113.3333},{"date":"2024-11-25","close":3173.3333},{"date":"2024-11-26","close":3233.3333},{"date":"2024-11-27","close":3486.6667},{"date":"2024-11-28","close":3623.3333},{"date":"2024-11-29","close":3656.6667},{"date":"2024-12-02","close":3536.6667},{"date":"2024-12-03","close":3460.0},{"date":"2024-12-04","close":3353.3333},{"date":"2024-12-05","close":3273.3333},{"date":"2024-12-06","close":3163.3333},{"date":"2024-12-09","close":2860.0},{"date":"2024-12-10","close":3146.6667},{"date":"2024-12-11","close":3246.6667},{"date":"2024-12-12","close":3316.6667},{"date":"2024-12-13","close":3526.6667},{"date":"2024-12-16","close":3526.6667},{"date":"2024-12-17","close":3636.6667},{"date":"2024-12-18","close":3583.3333},{"date":"2024-12-19","close":3636.6667},{"date":"2024-12-20","close":3473.3333},{"date":"2024-12-23","close":3530.0},{"date":"2024-12-24","close":3533.3333},{"date":"2024-12-26","close":3506.6667},{"date":"2024-12-27","close":3333.3333},{"date":"2024-12-30","close":3503.3333},{"date":"2025-01-02","close":3823.3333},{"date":"2025-01-03","close":3826.6667},{"date":"2025-01-06","close":3976.6667},{"date":"2025-01-07","close":4023.3333},{"date":"2025-01-08","close":4026.6667},{"date":"2025-01-09","close":4083.3333},{"date":"2025-01-10","close":4080.0},{"date":"2025-01-13","close":3930.0},{"date":"2025-01-14","close":3896.6667},{"date":"2025-01-15","close":3826.6667},{"date":"2025-01-16","close":4190.0},{"date":"2025-01-17","close":4096.6665},{"date":"2025-01-20","close":4063.3333},{"date":"2025-01-21","close":4000.0},{"date":"2025-01-22","close":4153.3335},{"date":"2025-01-23","close":4056.6667},{"date":"2025-01-24","close":4703.3335},{"date":"2025-01-31","close":4883.3335},{"date":"2025-02-03","close":4670.0},{"date":"2025-02-04","close":4796.6665},{"date":"2025-02-05","close":4900.0},{"date":"2025-02-06","close":4820.0},{"date":"2025-02-07","close":4740.0},{"date":"2025-02-10","close":4683.3335},{"date":"2025-02-11","close":4700.0},{"date":"2025-02-12","close":4463.3335},{"date":"2025-02-13","close":4313.3335},{"date":"2025-02-14","close":4240.0},{"date":"2025-02-17","close":4616.6665},{"date":"2025-02-18","close":4760.0},{"date":"2025-02-19","close":4783.3335},{"date":"2025-02-20","close":4673.3335},{"date":"2025-02-21","close":4930.0},{"date":"2025-02-24","close":4716.6665},{"date":"2025-02-25","close":4600.0},{"date":"2025-02-26","close":4643.3335},{"date":"2025-02-27","close":4496.6665},{"date":"2025-02-28","close":4433.3335},{"date":"2025-03-04","close":4570.0},{"date":"2025-03-05","close":4996.6665},{"date":"2025-03-06","close":4970.0},{"date":"2025-03-07","close":4793.3335},{"date":"2025-03-10","close":4823.3335},{"date":"2025-03-11","close":4500.0},{"date":"2025-03-12","close":4653.3335},{"date":"2025-03-13","close":4630.0},{"date":"2025-03-14","close":4650.0},{"date":"2025-03-17","close":4750.0},{"date":"2025-03-18","close":5026.6665},{"date":"2025-03-19","close":4890.0},{"date":"2025-03-20","close":4863.3335},{"date":"2025-03-21","close":4856.6665},{"date":"2025-03-24","close":4623.3335},{"date":"2025-03-25","close":4663.3335},{"date":"2025-03-26","close":4696.6665},{"date":"2025-03-27","close":4400.0},{"date":"2025-03-28","close":4423.3335},{"date":"2025-03-31","close":4266.6665},{"date":"2025-04-01","close":4343.3335},{"date":"2025-04-02","close":4243.3335},{"date":"2025-04-03","close":4283.3335},{"date":"2025-04-04","close":4193.3335},{"date":"2025-04-07","close":3916.6667},{"date":"2025-04-08","close":3776.6667},{"date":"2025-04-09","close":3866.6667},{"date":"2025-04-10","close":4166.6665},{"date":"2025-04-11","close":4320.0},{"date":"2025-04-14","close":4616.6665},{"date":"2025-04-15","close":4480.0},{"date":"2025-04-16","close":4333.3335},{"date":"2025-04-17","close":4346.6665},{"date":"2025-04-18","close":4443.3335},{"date":"2025-04-21","close":4366.6665},{"date":"2025-04-22","close":4320.0},{"date":"2025-04-23","close":4330.0},{"date":"2025-04-24","close":4333.3335},{"date":"2025-04-25","close":4326.6665},{"date":"2025-04-28","close":4090.0},{"date":"2025-04-29","close":4220.0},{"date":"2025-04-30","close":4176.6665},{"date":"2025-05-02","close":4333.3335},{"date":"2025-05-07","close":4396.6665},{"date":"2025-05-08","close":4563.3335},{"date":"2025-05-09","close":4586.6665},{"date":"2025-05-12","close":4833.3335},{"date":"2025-05-13","close":5086.6665},{"date":"2025-05-14","close":5216.6665},{"date":"2025-05-15","close":5126.6665},{"date":"2025-05-16","close":5143.3335},{"date":"2025-05-19","close":5116.6665},{"date":"2025-05-20","close":5226.6665},{"date":"2025-05-21","close":5166.6665},{"date":"2025-05-22","close":5170.0},{"date":"2025-05-23","close":5666.6665},{"date":"2025-05-26","close":6166.6665},{"date":"2025-05-27","close":6200.0},{"date":"2025-05-28","close":6146.6665},{"date":"2025-05-29","close":6190.0},{"date":"2025-05-30","close":6330.0},{"date":"2025-06-02","close":6516.6665},{"date":"2025-06-04","close":6270.0},{"date":"2025-06-05","close":6176.6665},{"date":"2025-06-09","close":6040.0},{"date":"2025-06-10","close":6046.6665},{"date":"2025-06-11","close":6483.3335},{"date":"2025-06-12","close":6533.3335},{"date":"2025-06-13","close":6616.6665},{"date":"2025-06-16","close":6916.6665},{"date":"2025-06-17","close":6750.0},{"date":"2025-06-18","close":6800.0},{"date":"2025-06-19","close":6816.6665},{"date":"2025-06-20","close":7116.6665},{"date":"2025-06-23","close":7533.3335},{"date":"2025-06-24","close":7933.3335},{"date":"2025-06-25","close":7783.3335},{"date":"2025-06-26","close":7933.3335},{"date":"2025-06-27","close":7933.3335},{"date":"2025-06-30","close":8266.667},{"date":"2025-07-01","close":8500.0},{"date":"2025-07-02","close":8850.0},{"date":"2025-07-03","close":9300.0},{"date":"2025-07-04","close":9550.0},{"date":"2025-07-07","close":9366.667},{"date":"2025-07-08","close":9700.0},{"date":"2025-07-09","close":9666.667},{"date":"2025-07-10","close":9533.333},{"date":"2025-07-11","close":10183.333},{"date":"2025-07-14","close":11000.0},{"date":"2025-07-15","close":11250.0},{"date":"2025-07-16","close":10466.667},{"date":"2025-07-17","close":10483.333},{"date":"2025-07-18","close":10733.333},{"date":"2025-07-21","close":10800.0},{"date":"2025-07-22","close":11516.667},{"date":"2025-07-23","close":11500.0},{"date":"2025-07-24","close":11033.333},{"date":"2025-07-25","close":11516.667},{"date":"2025-07-28","close":10750.0},{"date":"2025-07-29","close":10966.667},{"date":"2025-07-30","close":10950.0},{"date":"2025-07-31","close":11016.667},{"date":"2025-08-01","close":10816.667},{"date":"2025-08-04","close":11183.333},{"date":"2025-08-05","close":11566.667},{"date":"2025-08-06","close":11016.667},{"date":"2025-08-07","close":10750.0},{"date":"2025-08-08","close":11166.667},{"date":"2025-08-11","close":10733.333},{"date":"2025-08-12","close":10766.667},{"date":"2025-08-13","close":11000.0},{"date":"2025-08-14","close":11266.667},{"date":"2025-08-18","close":11133.333},{"date":"2025-08-19","close":11233.333},{"date":"2025-08-20","close":11366.667},{"date":"2025-08-21","close":12666.667},{"date":"2025-08-22","close":14700.0},{"date":"2025-08-25","close":15533.333},{"date":"2025-08-26","close":15966.667},{"date":"2025-08-27","close":16500.0},{"date":"2025-08-28","close":16250.0},{"date":"2025-08-29","close":16333.333},{"date":"2025-09-01","close":18066.666},{"date":"2025-09-02","close":18800.0},{"date":"2025-09-03","close":19533.334},{"date":"2025-09-04","close":20233.334},{"date":"2025-09-05","close":21533.334},{"date":"2025-09-08","close":18833.334},{"date":"2025-09-09","close":20366.666},{"date":"2025-09-10","close":19966.666},{"date":"2025-09-11","close":19166.666},{"date":"2025-09-12","close":18200.0},{"date":"2025-09-15","close":19866.666},{"date":"2025-09-16","close":19300.0},{"date":"2025-09-17","close":19733.334},{"date":"2025-09-18","close":19866.666},{"date":"2025-09-19","close":64100.0},{"date":"2025-09-22","close":20366.666},{"date":"2025-09-23","close":21000.0},{"date":"2025-09-24","close":20500.0},{"date":"2025-09-25","close":19966.666},{"date":"2025-09-26","close":20633.334},{"date":"2025-09-29","close":21800.0},{"date":"2025-09-30","close":20866.666},{"date":"2025-10-01","close":22366.666},{"date":"2025-10-02","close":23200.0},{"date":"2025-10-10","close":22666.666},{"date":"2025-10-13","close":22133.334},{"date":"2025-10-14","close":21233.334},{"date":"2025-10-15","close":22733.334},{"date":"2025-10-16","close":24433.334},{"date":"2025-10-17","close":23366.666},{"date":"2025-10-20","close":24166.666},{"date":"2025-10-21","close":24666.666},{"date":"2025-10-22","close":24666.666},{"date":"2025-10-23","close":23100.0},{"date":"2025-10-24","close":25100.0},{"date":"2025-10-27","close":25300.0},{"date":"2025-10-28","close":25933.334},{"date":"2025-10-29","close":26200.0},{"date":"2025-10-30","close":27600.0},{"date":"2025-10-31","close":26666.666},{"date":"2025-11-03","close":26966.666},{"date":"2025-11-04","close":27366.666},{"date":"2025-11-05","close":27933.334},{"date":"2025-11-06","close":28933.334},{"date":"2025-11-07","close":30133.334},{"date":"2025-11-10","close":30100.0},{"date":"2025-11-11","close":30633.334},{"date":"2025-11-12","close":32700.0},{"date":"2025-11-13","close":33333.332},{"date":"2025-11-14","close":43333.332},{"date":"2025-11-17","close":43566.668},{"date":"2025-11-18","close":44966.668},{"date":"2025-11-19","close":41533.332},{"date":"2025-11-20","close":44666.668},{"date":"2025-11-21","close":43333.332},{"date":"2025-11-24","close":42000.0},{"date":"2025-11-25","close":41233.332},{"date":"2025-11-26","close":43333.332},{"date":"2025-11-27","close":44700.0},{"date":"2025-11-28","close":45000.0},{"date":"2025-12-01","close":44666.668},{"date":"2025-12-02","close":42966.668},{"date":"2025-12-03","close":41133.332},{"date":"2025-12-04","close":40733.332},{"date":"2025-12-05","close":39466.668},{"date":"2025-12-08","close":38500.0},{"date":"2025-12-09","close":36166.668},{"date":"2025-12-10","close":37766.668},{"date":"2025-12-11","close":39233.332},{"date":"2025-12-12","close":37700.0},{"date":"2025-12-15","close":38466.668},{"date":"2025-12-16","close":39166.668},{"date":"2025-12-17","close":38266.668},{"date":"2025-12-18","close":39500.0},{"date":"2025-12-19","close":38933.332},{"date":"2025-12-22","close":39200.0},{"date":"2025-12-23","close":39433.332},{"date":"2025-12-24","close":39666.668},{"date":"2025-12-26","close":39133.332},{"date":"2025-12-29","close":42266.668},{"date":"2025-12-30","close":43366.668},{"date":"2026-01-02","close":40966.668},{"date":"2026-01-05","close":40633.332},{"date":"2026-01-06","close":39733.332},{"date":"2026-01-07","close":38966.668},{"date":"2026-01-08","close":38133.332},{"date":"2026-01-09","close":36700.0},{"date":"2026-01-12","close":37566.668},{"date":"2026-01-13","close":40733.332},{"date":"2026-01-14","close":40466.668},{"date":"2026-01-15","close":43933.332},{"date":"2026-01-16","close":43266.668},{"date":"2026-01-19","close":42200.0},{"date":"2026-01-20","close":45600.0},{"date":"2026-01-21","close":47100.0},{"date":"2026-01-22","close":53600.0},{"date":"2026-01-23","close":52000.0},{"date":"2026-01-26","close":54333.332},{"date":"2026-01-27","close":53000.0},{"date":"2026-01-28","close":51900.0},{"date":"2026-01-29","close":53500.0},{"date":"2026-01-30","close":54700.0},{"date":"2026-02-02","close":54333.332},{"date":"2026-02-03","close":57400.0},{"date":"2026-02-04","close":53633.332},{"date":"2026-02-05","close":55866.668},{"date":"2026-02-06","close":51033.332},{"date":"2026-02-09","close":52900.0},{"date":"2026-02-10","close":54666.668},{"date":"2026-02-11","close":55500.0},{"date":"2026-02-12","close":55466.668},{"date":"2026-02-13","close":54700.0},{"date":"2026-02-19","close":49933.332},{"date":"2026-02-20","close":50333.332},{"date":"2026-02-23","close":51000.0},{"date":"2026-02-24","close":50233.332},{"date":"2026-02-25","close":48333.332},{"date":"2026-02-26","close":47033.332},{"date":"2026-02-27","close":46466.668},{"date":"2026-03-03","close":43000.0},{"date":"2026-03-04","close":36333.332},{"date":"2026-03-05","close":40166.668},{"date":"2026-03-06","close":40966.668},{"date":"2026-03-09","close":43233.332},{"date":"2026-03-10","close":47966.668},{"date":"2026-03-11","close":49266.668},{"date":"2026-03-12","close":53500.0},{"date":"2026-03-13","close":53533.332},{"date":"2026-03-16","close":56466.668},{"date":"2026-03-17","close":55466.668},{"date":"2026-03-18","close":61700.0},{"date":"2026-03-19","close":63000.0},{"date":"2026-03-20","close":60966.668},{"date":"2026-03-23","close":60966.668},{"date":"2026-03-24","close":54600.0},{"date":"2026-03-25","close":52300.0},{"date":"2026-03-26","close":57900.0},{"date":"2026-03-27","close":55900.0},{"date":"2026-03-30","close":52000.0},{"date":"2026-03-31","close":49700.0},{"date":"2026-04-01","close":50400.0},{"date":"2026-04-02","close":49200.0},{"date":"2026-04-03","close":47600.0},{"date":"2026-04-06","close":45050.0},{"date":"2026-04-07","close":42950.0},{"date":"2026-04-08","close":44400.0},{"date":"2026-04-09","close":45400.0},{"date":"2026-04-10","close":46250.0},{"date":"2026-04-13","close":47550.0},{"date":"2026-04-14","close":43250.0},{"date":"2026-04-15","close":41450.0},{"date":"2026-04-16","close":43250.0},{"date":"2026-04-17","close":46750.0},{"date":"2026-04-20","close":44800.0},{"date":"2026-04-21","close":43200.0},{"date":"2026-04-22","close":46200.0},{"date":"2026-04-23","close":48750.0},{"date":"2026-04-24","close":51900.0},{"date":"2026-04-27","close":52500.0},{"date":"2026-04-28","close":51800.0},{"date":"2026-04-29","close":49000.0},{"date":"2026-04-30","close":47650.0},{"date":"2026-05-04","close":48800.0},{"date":"2026-05-06","close":45400.0},{"date":"2026-05-07","close":43150.0},{"date":"2026-05-08","close":41200.0},{"date":"2026-05-11","close":42000.0},{"date":"2026-05-12","close":41100.0},{"date":"2026-05-13","close":39700.0},{"date":"2026-05-14","close":40900.0},{"date":"2026-05-15","close":36950.0},{"date":"2026-05-18","close":34250.0},{"date":"2026-05-19","close":34150.0},{"date":"2026-05-20","close":35000.0},{"date":"2026-05-21","close":34300.0},{"date":"2026-05-22","close":36850.0},{"date":"2026-05-26","close":36550.0},{"date":"2026-05-27","close":33250.0},{"date":"2026-05-28","close":31500.0},{"date":"2026-05-29","close":31750.0},{"date":"2026-06-01","close":31600.0},{"date":"2026-06-02","close":29500.0},{"date":"2026-06-04","close":30050.0},{"date":"2026-06-05","close":29100.0},{"date":"2026-06-08","close":27750.0},{"date":"2026-06-09","close":28250.0},{"date":"2026-06-10","close":28200.0},{"date":"2026-06-11","close":29250.0},{"date":"2026-06-12","close":29500.0},{"date":"2026-06-15","close":28800.0},{"date":"2026-06-16","close":32100.0},{"date":"2026-06-17","close":34900.0},{"date":"2026-06-18","close":32800.0},{"date":"2026-06-19","close":32400.0},{"date":"2026-06-22","close":30650.0},{"date":"2026-06-23","close":29050.0},{"date":"2026-06-24","close":33900.0},{"date":"2026-06-25","close":33050.0},{"date":"2026-06-26","close":32200.0},{"date":"2026-06-29","close":37700.0},{"date":"2026-06-30","close":39250.0},{"date":"2026-07-01","close":39850.0},{"date":"2026-07-02","close":38200.0},{"date":"2026-07-03","close":36250.0},{"date":"2026-07-06","close":34550.0},{"date":"2026-07-07","close":35300.0},{"date":"2026-07-08","close":33800.0},{"date":"2026-07-09","close":32500.0},{"date":"2026-07-10","close":36000.0},{"date":"2026-07-13","close":32950.0},{"date":"2026-07-14","close":31500.0},{"date":"2026-07-15","close":32350.0},{"date":"2026-07-16","close":30050.0},{"date":"2026-07-20","close":28700.0},{"date":"2026-07-21","close":27950.0},{"date":"2026-07-22","close":27000.0},{"date":"2026-07-23","close":28350.0},{"date":"2026-07-24","close":27350.0},{"date":"2026-07-27","close":27350.0},{"date":"2026-07-28","close":25150.0},{"date":"2026-07-29","close":22850.0},{"date":"2026-07-30","close":21700.0},{"date":"2026-07-31","close":23750.0},{"date":"2026-08-03","close":24300.0},{"date":"2026-08-04","close":28600.0},{"date":"2026-08-05","close":28350.0},{"date":"2026-08-06","close":23900.0},{"date":"2026-08-07","close":23000.0},{"date":"2026-08-10","close":24750.0},{"date":"2026-08-11","close":25250.0},{"date":"2026-08-12","close":25400.0},{"date":"2026-08-13","close":24200.0},{"date":"2026-08-14","close":23950.0},{"date":"2026-08-18","close":22450.0},{"date":"2026-08-19","close":22600.0},{"date":"2026-08-20","close":23050.0},{"date":"2026-08-21","close":20900.0},{"date":"2026-08-24","close":21050.0},{"date":"2026-08-25","close":21050.0},{"date":"2026-08-26","close":21050.0},{"date":"2026-08-27","close":21800.0},{"date":"2026-08-28","close":22100.0},{"date":"2026-08-31","close":21150.0},{"date":"2026-09-01","close":21000.0},{"date":"2026-09-02","close":20750.0},{"date":"2026-09-03","close":20700.0},{"date":"2026-09-04","close":21350.0},{"date":"2026-09-07","close":22450.0},{"date":"2026-09-08","close":22800.0},{"date":"2026-09-09","close":23200.0},{"date":"2026-09-10","close":23300.0},{"date":"2026-09-11","close":24000.0},{"date":"2026-09-14","close":23450.0},{"date":"2026-09-15","close":23600.0},{"date":"2026-09-16","close":23050.0},{"date":"2026-09-17","close":23550.0},{"date":"2026-09-18","close":24750.0},{"date":"2026-09-21","close":24900.0},{"date":"2026-09-22","close":25450.0},{"date":"2026-09-23","close":25200.0},{"date":"2026-09-28","close":27600.0},{"date":"2026-09-29","close":26100.0},{"date":"2026-09-30","close":25450.0},{"date":"2026-10-01","close":26300.0},{"date":"2026-10-02","close":27000.0},{"date":"2026-10-06","close":27100.0},{"date":"2026-10-07","close":25750.0},{"date":"2026-10-08","close":26100.0},{"date":"2026-10-12","close":23950.0},{"date":"2026-10-13","close":25150.0},{"date":"2026-10-14","close":22400.0},{"date":"2026-10-15","close":20600.0},{"date":"2026-10-16","close":23500.0},{"date":"2026-10-19","close":23750.0},{"date":"2026-10-20","close":22500.0},{"date":"2026-10-21","close":23200.0},{"date":"2026-10-22","close":22750.0},{"date":"2026-10-23","close":22850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-35465.0,"foreign_net":-163333.0,"institution_net":198798.0},{"date":"2026-10-21","retail_net":2894.0,"foreign_net":8073.0,"institution_net":-10967.0},{"date":"2026-10-20","retail_net":-9847.0,"foreign_net":5799.0,"institution_net":4048.0},{"date":"2026-10-19","retail_net":-24622.0,"foreign_net":-47598.0,"institution_net":72220.0},{"date":"2026-10-16","retail_net":-519.0,"foreign_net":99168.0,"institution_net":-98649.0},{"date":"2026-10-15","retail_net":-75198.0,"foreign_net":29356.0,"institution_net":45842.0},{"date":"2026-10-14","retail_net":147163.0,"foreign_net":-109197.0,"institution_net":-37966.0},{"date":"2026-10-13","retail_net":-44108.0,"foreign_net":3307.0,"institution_net":40801.0},{"date":"2026-10-12","retail_net":21191.0,"foreign_net":-3796.0,"institution_net":-17395.0},{"date":"2026-10-08","retail_net":-2881.0,"foreign_net":-26694.0,"institution_net":29575.0},{"date":"2026-10-07","retail_net":14142.0,"foreign_net":-7302.0,"institution_net":-6840.0},{"date":"2026-10-06","retail_net":42769.0,"foreign_net":-26211.0,"institution_net":-16558.0},{"date":"2026-10-02","retail_net":42980.0,"foreign_net":-22106.0,"institution_net":-20874.0},{"date":"2026-10-01","retail_net":26443.0,"foreign_net":26534.0,"institution_net":-52977.0},{"date":"2026-09-30","retail_net":8335.0,"foreign_net":-25138.0,"institution_net":16803.0},{"date":"2026-09-29","retail_net":133761.0,"foreign_net":-124723.0,"institution_net":-9038.0},{"date":"2026-09-28","retail_net":-4178.0,"foreign_net":58439.0,"institution_net":-54261.0},{"date":"2026-09-23","retail_net":35491.0,"foreign_net":-34898.0,"institution_net":-593.0},{"date":"2026-09-22","retail_net":48458.0,"foreign_net":-28132.0,"institution_net":-20326.0},{"date":"2026-09-21","retail_net":22857.0,"foreign_net":-24887.0,"institution_net":2030.0},{"date":"2026-09-18","retail_net":-36753.0,"foreign_net":12955.0,"institution_net":23798.0},{"date":"2026-09-17","retail_net":-3884.0,"foreign_net":-11587.0,"institution_net":15471.0},{"date":"2026-09-16","retail_net":2494.0,"foreign_net":1499.0,"institution_net":-3993.0},{"date":"2026-09-15","retail_net":10143.0,"foreign_net":-12218.0,"institution_net":2075.0},{"date":"2026-09-14","retail_net":24608.0,"foreign_net":-20703.0,"institution_net":-3905.0},{"date":"2026-09-11","retail_net":9531.0,"foreign_net":-32263.0,"institution_net":22732.0},{"date":"2026-09-10","retail_net":-3911.0,"foreign_net":-48651.0,"institution_net":52562.0},{"date":"2026-09-09","retail_net":24490.0,"foreign_net":-19804.0,"institution_net":-4686.0},{"date":"2026-09-08","retail_net":-34974.0,"foreign_net":-53520.0,"institution_net":88494.0},{"date":"2026-09-07","retail_net":13426.0,"foreign_net":-18634.0,"institution_net":5208.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-35465.0,"foreign_net":-163333.0,"institution_net":198798.0},"d3":{"retail_net":-42418.0,"foreign_net":-149461.0,"institution_net":191879.0},"d7":{"retail_net":4406.0,"foreign_net":-177732.0,"institution_net":173326.0},"d14":{"retail_net":104942.0,"foreign_net":-234000.0,"institution_net":129058.0},"d30":{"retail_net":354836.0,"foreign_net":-616265.0,"institution_net":261429.0}},"analysis":"최근 5일 외국인 순매수 -9.79만, 기관 순매수 16.55만. 30일 누적: 외국인 -61.63만, 기관 26.14만.","foreign_flow":-97891.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":165450.0},"insider_trades":[],"price_analysis":{"current":23650.0,"low_30d":20350.0,"support":21225.0,"high_30d":29100.0,"change_1d":4.0,"change_7d":-0.2,"change_30d":3.9,"resistance":28225.0,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.81,"per":null,"quarter":"2025-Q1"},{"pbr":13.93,"per":null,"quarter":"2025-Q2"},{"pbr":26.33,"per":100.68,"quarter":"2025-Q3"},{"pbr":41.97,"per":94.11,"quarter":"2025-Q4"},{"pbr":22.02,"per":48.08,"quarter":"2026-Q2"},{"pbr":13.27,"per":28.97,"quarter":"현재"}],"timeline":[{"close":4266.6665,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8266.667,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":20866.666,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":43366.668,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":39250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":22.41,"pbr_5y_low":7.81,"per_5y_avg":80.96,"per_5y_low":48.08,"current_pbr":13.27,"current_per":28.97,"pbr_5y_high":41.97,"per_5y_high":100.68,"pbr_5y_median":22.02,"per_5y_median":94.11,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":20.0,"per_percentile":0.0,"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":["버핏 체크리스트 6/8 통과","전분기 대비 매출 39% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +39.0%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 29.03x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 18.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":15.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":18.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.26,"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":true,"unit":"%","value":70.91,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.88,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.81,"per":null,"close":4266.6665,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":13.93,"per":null,"close":8266.667,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":26.33,"per":100.68,"close":20866.666,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":41.97,"per":94.11,"close":43366.668,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":22.02,"per":48.08,"close":39250.0,"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":"29.0배"},{"label":"PBR","value":"13.3배"},{"label":"ROE","value":"18.9%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":339.98,"pbr":null,"per":null,"roa":0.15065706177462002,"roe":0.1892943981706822,"revenue":28375516327.0,"market_cap":null,"net_income":12939614542.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7090740787280406,"total_assets":85887872693.0,"total_equity":68357091742.0,"profit_margin":0.45601335999964304,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12949759745.0,"operating_margin":0.45637089368759737},{"eps":260.96,"pbr":null,"per":null,"roa":0.15519143888821071,"roe":0.21231544937497135,"revenue":20411666730.0,"market_cap":null,"net_income":8412128703.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7548803010953334,"total_assets":54204850237.0,"total_equity":39620897715.0,"profit_margin":0.4121235572907083,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8703289755.0,"operating_margin":0.4263880000650981},{"eps":176.04,"pbr":null,"per":null,"roa":0.16532725873074416,"roe":0.22134838322407555,"revenue":15700000000.0,"market_cap":null,"net_income":6700000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7069564365605095,"total_assets":40685261031.0,"total_equity":30388216887.0,"profit_margin":0.4267515923566879,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6700000000.0,"operating_margin":0.4267515923566879},{"eps":39.41,"pbr":null,"per":null,"roa":0.048007005106543245,"roe":0.06589584859500719,"revenue":8000000000.0,"market_cap":null,"net_income":1500000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.718072098875,"total_assets":31243263846.0,"total_equity":22761608796.0,"profit_margin":0.1875,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1500000000.0,"operating_margin":0.1875},{"eps":-15.58,"pbr":null,"per":null,"roa":-0.02119196585142129,"roe":-0.028289547285673126,"revenue":4067928038.0,"market_cap":null,"net_income":-592828364.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6468714036774709,"total_assets":27974203439.0,"total_equity":20955738811.0,"profit_margin":-0.14573226430314745,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-588030133.0,"operating_margin":-0.1445527372920553},{"eps":7.38,"pbr":null,"per":null,"roa":0.00999805829487541,"roe":0.01312138673636302,"revenue":5485083428.0,"market_cap":null,"net_income":280782860.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6558431872952726,"total_assets":28083739034.0,"total_equity":21398870839.0,"profit_margin":0.051190262406342384,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":328437278.0,"operating_margin":0.05987826480877366},{"eps":-90.72,"pbr":null,"per":null,"roa":-0.12543339227390368,"roe":-0.16081260188676214,"revenue":984105379.0,"market_cap":null,"net_income":-3452738350.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.037086665492151526,"total_assets":27526468729.0,"total_equity":21470570773.0,"profit_margin":-3.508504702523326,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3534057389.0,"operating_margin":-3.5911371530060503},{"eps":-79.21,"pbr":null,"per":null,"roa":-0.08661838561536721,"roe":-0.12472607726639633,"revenue":884271579.0,"market_cap":null,"net_income":-3014728051.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.09112131036838401,"total_assets":34804712990.0,"total_equity":24170791843.0,"profit_margin":-3.409278464438808,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2891224856.0,"operating_margin":-3.2696118756520614}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":207.25,"per":100.68,"date":"2025-09","close":20866.67,"source":"reported"},{"eps":207.25,"per":128.67,"date":"2025-10","close":26666.67,"source":"reported"},{"eps":207.25,"per":217.13,"date":"2025-11","close":45000.0,"source":"reported"},{"eps":460.83,"per":94.11,"date":"2025-12","close":43366.67,"source":"reported"},{"eps":460.83,"per":118.7,"date":"2026-01","close":54700.0,"source":"reported"},{"eps":460.83,"per":100.83,"date":"2026-02","close":46466.67,"source":"reported"},{"eps":460.83,"per":107.85,"date":"2026-03","close":49700.0,"source":"reported"},{"eps":460.83,"per":103.4,"date":"2026-04","close":47650.0,"source":"reported"},{"eps":460.83,"per":68.9,"date":"2026-05","close":31750.0,"source":"reported"},{"eps":816.39,"per":48.08,"date":"2026-06","close":39250.0,"source":"reported"},{"eps":816.39,"per":29.09,"date":"2026-07","close":23750.0,"source":"reported"},{"eps":816.39,"per":25.91,"date":"2026-08","close":21150.0,"source":"reported"},{"eps":816.39,"per":31.17,"date":"2026-09","close":25450.0,"source":"reported"},{"eps":816.39,"per":27.99,"date":"2026-10","close":22850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":85.89,"std":50.93,"count":14,"current":27.99,"lower_1sd":34.96,"upper_1sd":136.83},"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":"씨어스테크놀로지","phase":"above-fold","symbol_resolved":true}