{"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":"2026-10-23T09:56:16.512396+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-100.0,"direction":"higher_better","percentile":12},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-47.8,"direction":"higher_better","percentile":19}],"summary":"매출 -100.0%","percentile":16},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.6,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.5,"direction":"higher_better","percentile":51}],"summary":"RSI 54","percentile":58},"valuation":{"grade":"C","metrics":[],"summary":"PER 53.47x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-21.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":50.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.19,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"순차입금비율 0.2x","percentile":35}},"signals":[],"summary":"엔에이치스팩31호(481890)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 132.00억. 현재가 2,075원, 전일 대비 -0.2%, 30일 +0.5%. PER 53.5배 / ROE 0.3%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 48.00, 기관 순매도 2373.00.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.0104052761403182,"grade":"B","trend":"상승","atr_14":17.5,"rsi_14":53.57142857142857,"sma_20":2069.0,"sma_60":2070.3333333333335,"comment":"상승 추세, RSI 54","analysis":"RSI(14) 53.6로 중립 구간입니다. MACD(1.01)가 시그널선(-0.49)을 상회합니다(골든크로스). SMA20 2069, SMA60 2070 — 혼조세입니다. 볼린저밴드 2052~2086 (현재 위치 68%).","bb_lower":2052.0884654747124,"bb_upper":2085.9115345252876,"macd_signal":-0.48638886674614845},"change_pct":-0.24,"chart_data":[{"date":"2024-10-23","open":2015,"high":2025,"low":2015,"close":2015,"volume":1864,"rsi_14":50.0,"sma_20":2021.75},{"date":"2024-10-24","open":2020,"high":2025,"low":2015,"close":2020,"volume":24715,"rsi_14":50.0,"sma_20":2021.75},{"date":"2024-10-25","open":2025,"high":2030,"low":2020,"close":2025,"volume":32852,"rsi_14":50.0,"sma_20":2021.75},{"date":"2024-10-28","open":2025,"high":2030,"low":2015,"close":2015,"volume":12983,"rsi_14":50.0,"sma_20":2021.25,"sma_60":2026.25},{"date":"2024-10-29","open":2025,"high":2025,"low":2015,"close":2020,"volume":4141,"rsi_14":46.15,"sma_20":2020.75,"sma_60":2026.25},{"date":"2024-10-30","open":2020,"high":2025,"low":2020,"close":2025,"volume":1028,"rsi_14":50.0,"sma_20":2020.75,"sma_60":2026.33},{"date":"2024-10-31","open":2025,"high":2025,"low":2010,"close":2025,"volume":52744,"rsi_14":53.85,"sma_20":2021.25,"sma_60":2026.17},{"date":"2024-11-01","open":2025,"high":2025,"low":2015,"close":2020,"volume":20231,"rsi_14":50.0,"sma_20":2021.25,"sma_60":2025.75},{"date":"2024-11-04","open":2020,"high":2020,"low":2010,"close":2020,"volume":13473,"rsi_14":46.15,"sma_20":2021.0,"sma_60":2025.17},{"date":"2024-11-05","open":2020,"high":2025,"low":2015,"close":2025,"volume":13772,"rsi_14":50.0,"sma_20":2021.5,"sma_60":2024.67},{"date":"2024-11-06","open":2015,"high":2025,"low":2015,"close":2015,"volume":11409,"rsi_14":43.75,"sma_20":2021.0,"sma_60":2024.5},{"date":"2024-11-07","open":2015,"high":2020,"low":2010,"close":2020,"volume":30423,"rsi_14":53.33,"sma_20":2020.75,"sma_60":2024.33},{"date":"2024-11-08","open":2020,"high":2025,"low":2015,"close":2020,"volume":26850,"rsi_14":46.15,"sma_20":2020.75,"sma_60":2024.0},{"date":"2024-11-11","open":2010,"high":2025,"low":2010,"close":2025,"volume":10789,"rsi_14":58.33,"sma_20":2021.0,"sma_60":2023.83},{"date":"2024-11-12","open":2015,"high":2025,"low":2015,"close":2020,"volume":2324,"rsi_14":53.85,"sma_20":2020.75,"sma_60":2023.42},{"date":"2024-11-13","open":2020,"high":2025,"low":2010,"close":2010,"volume":10379,"rsi_14":42.86,"sma_20":2020.0,"sma_60":2022.83},{"date":"2024-11-14","open":2015,"high":2020,"low":2010,"close":2020,"volume":3866,"rsi_14":46.67,"sma_20":2019.75,"sma_60":2022.5},{"date":"2024-11-15","open":2015,"high":2015,"low":2010,"close":2015,"volume":6137,"rsi_14":50.0,"sma_20":2019.75,"sma_60":2022.08},{"date":"2024-11-18","open":2015,"high":2015,"low":2010,"close":2015,"volume":7564,"rsi_14":46.15,"sma_20":2019.25,"sma_60":2021.67},{"date":"2024-11-19","open":2015,"high":2015,"low":2005,"close":2010,"volume":5350,"rsi_14":38.46,"sma_20":2019.0,"sma_60":2021.25},{"date":"2024-11-20","open":2005,"high":2010,"low":1997,"close":1997,"volume":17309,"rsi_14":32.05,"sma_20":2018.1,"sma_60":2020.7},{"date":"2024-11-21","open":2000,"high":2015,"low":1997,"close":2015,"volume":33799,"rsi_14":47.25,"sma_20":2017.85,"sma_60":2020.53},{"date":"2024-11-22","open":2015,"high":2015,"low":1999,"close":2010,"volume":13076,"rsi_14":44.79,"sma_20":2017.1,"sma_60":2020.37},{"date":"2024-11-25","open":2010,"high":2015,"low":2005,"close":2015,"volume":2636,"rsi_14":44.79,"sma_20":2017.1,"sma_60":2020.2},{"date":"2024-11-26","open":2010,"high":2020,"low":1994,"close":2005,"volume":23235,"rsi_14":44.79,"sma_20":2016.35,"sma_60":2019.87},{"date":"2024-11-27","open":2015,"high":2015,"low":2000,"close":2000,"volume":1725,"rsi_14":39.58,"sma_20":2015.1,"sma_60":2019.53},{"date":"2024-11-28","open":2015,"high":2015,"low":2000,"close":2010,"volume":6122,"rsi_14":45.28,"sma_20":2014.35,"sma_60":2019.37},{"date":"2024-11-29","open":2015,"high":2015,"low":2005,"close":2010,"volume":6655,"rsi_14":42.57,"sma_20":2013.85,"sma_60":2019.2},{"date":"2024-12-02","open":2010,"high":2020,"low":2000,"close":2010,"volume":7006,"rsi_14":44.79,"sma_20":2013.35,"sma_60":2018.95},{"date":"2024-12-03","open":2020,"high":2020,"low":1990,"close":2010,"volume":33226,"rsi_14":50.0,"sma_20":2012.6,"sma_60":2018.7},{"date":"2024-12-04","open":2010,"high":2020,"low":1990,"close":2010,"volume":5397,"rsi_14":43.42,"sma_20":2012.35,"sma_60":2018.53},{"date":"2024-12-05","open":1999,"high":2010,"low":1994,"close":2005,"volume":14238,"rsi_14":43.42,"sma_20":2011.6,"sma_60":2018.28},{"date":"2024-12-06","open":2000,"high":2015,"low":1995,"close":1995,"volume":5512,"rsi_14":38.37,"sma_20":2010.35,"sma_60":2017.87},{"date":"2024-12-09","open":2000,"high":2010,"low":1990,"close":1995,"volume":9108,"rsi_14":40.74,"sma_20":2008.85,"sma_60":2017.37},{"date":"2024-12-10","open":1994,"high":1995,"low":1994,"close":1995,"volume":2294,"rsi_14":48.53,"sma_20":2007.6,"sma_60":2016.87},{"date":"2024-12-11","open":1995,"high":2000,"low":1985,"close":1999,"volume":8381,"rsi_14":35.19,"sma_20":2007.05,"sma_60":2016.35},{"date":"2024-12-12","open":1998,"high":2005,"low":1995,"close":2005,"volume":8914,"rsi_14":45.45,"sma_20":2006.3,"sma_60":2016.02},{"date":"2024-12-13","open":2005,"high":2005,"low":1986,"close":2000,"volume":3824,"rsi_14":36.36,"sma_20":2005.55,"sma_60":2015.6},{"date":"2024-12-16","open":2000,"high":2000,"low":1993,"close":2000,"volume":1051,"rsi_14":44.44,"sma_20":2004.8,"sma_60":2015.35},{"date":"2024-12-17","open":1999,"high":2000,"low":1985,"close":1994,"volume":7138,"rsi_14":43.48,"sma_20":2004.0,"sma_60":2015.0},{"date":"2024-12-18","open":1994,"high":2000,"low":1981,"close":1998,"volume":3702,"rsi_14":35.0,"sma_20":2004.05,"sma_60":2014.63},{"date":"2024-12-19","open":1997,"high":1998,"low":1981,"close":1998,"volume":5627,"rsi_14":35.0,"sma_20":2003.2,"sma_60":2014.27},{"date":"2024-12-20","open":1997,"high":1999,"low":1981,"close":1999,"volume":3079,"rsi_14":36.59,"sma_20":2002.65,"sma_60":2013.83},{"date":"2024-12-23","open":1990,"high":1999,"low":1977,"close":1998,"volume":5325,"rsi_14":35.71,"sma_20":2001.8,"sma_60":2013.38},{"date":"2024-12-24","open":1975,"high":1992,"low":1975,"close":1988,"volume":6936,"rsi_14":28.85,"sma_20":2000.95,"sma_60":2012.68},{"date":"2024-12-26","open":1989,"high":1990,"low":1955,"close":1957,"volume":36000,"rsi_14":19.23,"sma_20":1998.8,"sma_60":2011.55},{"date":"2024-12-27","open":1972,"high":1972,"low":1953,"close":1958,"volume":311,"rsi_14":23.19,"sma_20":1996.2,"sma_60":2010.6},{"date":"2024-12-30","open":1978,"high":1978,"low":1962,"close":1974,"volume":799,"rsi_14":37.65,"sma_20":1994.4,"sma_60":2009.83},{"date":"2025-01-02","open":1988,"high":1988,"low":1974,"close":1980,"volume":101,"rsi_14":41.76,"sma_20":1992.9,"sma_60":2009.08},{"date":"2025-01-03","open":1965,"high":1976,"low":1965,"close":1971,"volume":9307,"rsi_14":35.42,"sma_20":1990.95,"sma_60":2008.35},{"date":"2025-01-06","open":1980,"high":1980,"low":1960,"close":1975,"volume":9888,"rsi_14":34.04,"sma_20":1989.2,"sma_60":2007.52},{"date":"2025-01-07","open":1988,"high":1988,"low":1965,"close":1969,"volume":4501,"rsi_14":33.68,"sma_20":1987.4,"sma_60":2006.58},{"date":"2025-01-08","open":1962,"high":1983,"low":1962,"close":1964,"volume":40516,"rsi_14":32.0,"sma_20":1985.85,"sma_60":2005.65},{"date":"2025-01-09","open":1983,"high":1983,"low":1965,"close":1965,"volume":7810,"rsi_14":34.74,"sma_20":1984.35,"sma_60":2004.73},{"date":"2025-01-10","open":1960,"high":1980,"low":1959,"close":1974,"volume":13951,"rsi_14":38.0,"sma_20":1983.3,"sma_60":2003.88},{"date":"2025-01-13","open":1980,"high":1980,"low":1966,"close":1976,"volume":6446,"rsi_14":39.22,"sma_20":1982.15,"sma_60":2003.07},{"date":"2025-01-14","open":1997,"high":1997,"low":1985,"close":1988,"volume":2066,"rsi_14":45.13,"sma_20":1981.3,"sma_60":2002.45},{"date":"2025-01-15","open":1991,"high":1991,"low":1985,"close":1986,"volume":1158,"rsi_14":44.74,"sma_20":1980.6,"sma_60":2001.97},{"date":"2025-01-16","open":1985,"high":1988,"low":1980,"close":1987,"volume":866,"rsi_14":49.52,"sma_20":1979.95,"sma_60":2001.33},{"date":"2025-01-17","open":1986,"high":1990,"low":1986,"close":1988,"volume":5469,"rsi_14":70.67,"sma_20":1979.65,"sma_60":2000.88},{"date":"2025-01-20","open":1983,"high":1983,"low":1980,"close":1982,"volume":3107,"rsi_14":65.0,"sma_20":1978.85,"sma_60":2000.33},{"date":"2025-01-21","open":1982,"high":1982,"low":1964,"close":1965,"volume":1893,"rsi_14":44.44,"sma_20":1977.2,"sma_60":1999.42},{"date":"2025-01-22","open":1965,"high":1981,"low":1965,"close":1966,"volume":2289,"rsi_14":40.79,"sma_20":1975.55,"sma_60":1998.43},{"date":"2025-01-23","open":1985,"high":1985,"low":1964,"close":1978,"volume":1109,"rsi_14":54.43,"sma_20":1974.55,"sma_60":1997.82,"sma_120":2012.03},{"date":"2025-01-24","open":1992,"high":1992,"low":1962,"close":1983,"volume":853,"rsi_14":55.0,"sma_20":1974.3,"sma_60":1997.2,"sma_120":2011.72},{"date":"2025-01-31","open":1983,"high":1986,"low":1970,"close":1986,"volume":4066,"rsi_14":61.04,"sma_20":1975.75,"sma_60":1996.55,"sma_120":2011.44},{"date":"2025-02-03","open":1986,"high":1990,"low":1972,"close":1990,"volume":2818,"rsi_14":67.11,"sma_20":1977.35,"sma_60":1995.97,"sma_120":2011.07},{"date":"2025-02-04","open":1990,"high":1991,"low":1981,"close":1991,"volume":31797,"rsi_14":67.11,"sma_20":1978.2,"sma_60":1995.48,"sma_120":2010.62},{"date":"2025-02-05","open":1991,"high":1991,"low":1977,"close":1990,"volume":3274,"rsi_14":61.76,"sma_20":1978.7,"sma_60":1994.98,"sma_120":2010.08},{"date":"2025-02-06","open":1990,"high":1995,"low":1984,"close":1994,"volume":1844,"rsi_14":62.86,"sma_20":1979.85,"sma_60":1994.47,"sma_120":2009.57},{"date":"2025-02-07","open":1988,"high":2000,"low":1988,"close":2000,"volume":5595,"rsi_14":59.38,"sma_20":1981.1,"sma_60":1994.22,"sma_120":2009.36},{"date":"2025-02-10","open":2000,"high":2000,"low":1990,"close":1999,"volume":3434,"rsi_14":60.32,"sma_20":1982.6,"sma_60":1993.87,"sma_120":2009.1},{"date":"2025-02-11","open":1999,"high":2010,"low":1998,"close":2010,"volume":18960,"rsi_14":65.75,"sma_20":1984.9,"sma_60":1993.7,"sma_120":2008.85},{"date":"2025-02-12","open":2010,"high":2010,"low":1999,"close":2010,"volume":7266,"rsi_14":65.28,"sma_20":1987.15,"sma_60":1993.45,"sma_120":2008.64},{"date":"2025-02-13","open":1985,"high":2015,"low":1985,"close":2010,"volume":30236,"rsi_14":71.21,"sma_20":1988.95,"sma_60":1993.28,"sma_120":2008.35},{"date":"2025-02-14","open":1985,"high":2010,"low":1985,"close":2005,"volume":3024,"rsi_14":87.04,"sma_20":1990.4,"sma_60":1993.2,"sma_120":2008.02},{"date":"2025-02-17","open":1995,"high":2010,"low":1995,"close":2010,"volume":2707,"rsi_14":87.93,"sma_20":1991.5,"sma_60":1993.03,"sma_120":2007.77},{"date":"2025-02-18","open":2010,"high":2015,"low":1988,"close":2005,"volume":23435,"rsi_14":76.47,"sma_20":1992.45,"sma_60":1992.87,"sma_120":2007.47},{"date":"2025-02-19","open":1998,"high":2005,"low":1992,"close":2005,"volume":9121,"rsi_14":73.91,"sma_20":1993.35,"sma_60":1992.7,"sma_120":2007.18},{"date":"2025-02-20","open":2000,"high":2005,"low":1994,"close":2005,"volume":21553,"rsi_14":72.09,"sma_20":1994.2,"sma_60":1992.62,"sma_120":2006.93},{"date":"2025-02-21","open":2000,"high":2010,"low":2000,"close":2010,"volume":2100,"rsi_14":72.73,"sma_20":1995.6,"sma_60":1992.83,"sma_120":2006.77},{"date":"2025-02-24","open":2000,"high":2010,"low":1996,"close":2010,"volume":3747,"rsi_14":72.09,"sma_20":1997.85,"sma_60":1992.75,"sma_120":2006.64},{"date":"2025-02-25","open":2010,"high":2010,"low":1996,"close":2010,"volume":2567,"rsi_14":73.81,"sma_20":2000.05,"sma_60":1992.75,"sma_120":2006.56},{"date":"2025-02-26","open":2005,"high":2010,"low":2005,"close":2010,"volume":5444,"rsi_14":71.05,"sma_20":2001.65,"sma_60":1992.67,"sma_120":2006.43},{"date":"2025-02-27","open":2005,"high":2010,"low":2000,"close":2010,"volume":4636,"rsi_14":65.62,"sma_20":2003.0,"sma_60":1992.75,"sma_120":2006.31},{"date":"2025-02-28","open":2005,"high":2010,"low":2000,"close":2010,"volume":16287,"rsi_14":67.74,"sma_20":2004.2,"sma_60":1992.92,"sma_120":2006.22},{"date":"2025-03-04","open":2005,"high":2010,"low":2005,"close":2010,"volume":1436,"rsi_14":50.0,"sma_20":2005.2,"sma_60":1992.92,"sma_120":2006.14},{"date":"2025-03-05","open":2010,"high":2015,"low":2005,"close":2015,"volume":11484,"rsi_14":60.0,"sma_20":2006.4,"sma_60":1993.0,"sma_120":2006.1},{"date":"2025-03-06","open":2010,"high":2015,"low":2005,"close":2015,"volume":15150,"rsi_14":60.0,"sma_20":2007.65,"sma_60":1993.08,"sma_120":2006.02},{"date":"2025-03-07","open":2005,"high":2015,"low":2000,"close":2015,"volume":4131,"rsi_14":75.0,"sma_20":2008.7,"sma_60":1993.17,"sma_120":2005.93},{"date":"2025-03-10","open":2005,"high":2015,"low":2005,"close":2015,"volume":9104,"rsi_14":66.67,"sma_20":2009.45,"sma_60":1993.25,"sma_120":2005.89},{"date":"2025-03-11","open":2010,"high":2015,"low":2000,"close":2015,"volume":7724,"rsi_14":100.0,"sma_20":2010.25,"sma_60":1993.42,"sma_120":2005.85},{"date":"2025-03-12","open":2010,"high":2015,"low":2005,"close":2015,"volume":3119,"rsi_14":100.0,"sma_20":2010.5,"sma_60":1993.75,"sma_120":2005.81},{"date":"2025-03-13","open":2005,"high":2015,"low":2005,"close":2010,"volume":26265,"rsi_14":66.67,"sma_20":2010.5,"sma_60":1994.0,"sma_120":2005.68},{"date":"2025-03-14","open":2010,"high":2010,"low":1961,"close":2010,"volume":5385,"rsi_14":50.0,"sma_20":2010.5,"sma_60":1994.25,"sma_120":2005.56},{"date":"2025-03-17","open":2000,"high":2010,"low":1980,"close":2005,"volume":3564,"rsi_14":33.33,"sma_20":2010.5,"sma_60":1994.35,"sma_120":2005.35},{"date":"2025-03-18","open":2005,"high":2015,"low":2000,"close":2015,"volume":3976,"rsi_14":60.0,"sma_20":2010.75,"sma_60":1994.52,"sma_120":2005.27},{"date":"2025-03-19","open":2005,"high":2015,"low":2000,"close":2010,"volume":11263,"rsi_14":50.0,"sma_20":2011.0,"sma_60":1994.68,"sma_120":2005.14},{"date":"2025-03-20","open":2005,"high":2010,"low":2000,"close":2010,"volume":617,"rsi_14":50.0,"sma_20":2011.25,"sma_60":1994.85,"sma_120":2005.1},{"date":"2025-03-21","open":2010,"high":2010,"low":2000,"close":2010,"volume":939,"rsi_14":50.0,"sma_20":2011.5,"sma_60":1995.12,"sma_120":2005.06},{"date":"2025-03-24","open":2010,"high":2015,"low":2005,"close":2015,"volume":10495,"rsi_14":57.14,"sma_20":2011.75,"sma_60":1995.4,"sma_120":2005.02},{"date":"2025-03-25","open":2015,"high":2015,"low":2000,"close":2010,"volume":96,"rsi_14":42.86,"sma_20":2011.75,"sma_60":1995.6,"sma_120":2004.93},{"date":"2025-03-26","open":2010,"high":2010,"low":2005,"close":2010,"volume":120,"rsi_14":42.86,"sma_20":2011.75,"sma_60":1995.78,"sma_120":2004.81},{"date":"2025-03-27","open":2010,"high":2015,"low":2000,"close":2015,"volume":217,"rsi_14":50.0,"sma_20":2012.0,"sma_60":1996.07,"sma_120":2004.72},{"date":"2025-03-28","open":2000,"high":2015,"low":2000,"close":2010,"volume":2849,"rsi_14":44.44,"sma_20":2012.0,"sma_60":1996.43,"sma_120":2004.56},{"date":"2025-03-31","open":2005,"high":2010,"low":2005,"close":2010,"volume":5470,"rsi_14":44.44,"sma_20":2012.0,"sma_60":1997.32,"sma_120":2004.43},{"date":"2025-04-01","open":2010,"high":2015,"low":2000,"close":2010,"volume":2374,"rsi_14":44.44,"sma_20":2012.0,"sma_60":1998.18,"sma_120":2004.39},{"date":"2025-04-02","open":2010,"high":2015,"low":2000,"close":2015,"volume":5049,"rsi_14":55.56,"sma_20":2012.0,"sma_60":1998.87,"sma_120":2004.35},{"date":"2025-04-03","open":2010,"high":2020,"low":2005,"close":2020,"volume":26592,"rsi_14":60.0,"sma_20":2012.25,"sma_60":1999.53,"sma_120":2004.31},{"date":"2025-04-04","open":2015,"high":2020,"low":2005,"close":2010,"volume":4040,"rsi_14":54.55,"sma_20":2012.0,"sma_60":2000.18,"sma_120":2004.27},{"date":"2025-04-07","open":2010,"high":2015,"low":1985,"close":1995,"volume":17026,"rsi_14":33.33,"sma_20":2011.0,"sma_60":2000.52,"sma_120":2004.02},{"date":"2025-04-08","open":2005,"high":2005,"low":1995,"close":2000,"volume":5352,"rsi_14":41.67,"sma_20":2010.25,"sma_60":2001.03,"sma_120":2003.81},{"date":"2025-04-09","open":2000,"high":2005,"low":1979,"close":2005,"volume":7688,"rsi_14":46.15,"sma_20":2009.75,"sma_60":2001.72,"sma_120":2003.68},{"date":"2025-04-10","open":2000,"high":2010,"low":1994,"close":2005,"volume":3242,"rsi_14":46.15,"sma_20":2009.5,"sma_60":2002.38,"sma_120":2003.56},{"date":"2025-04-11","open":2005,"high":2010,"low":2005,"close":2010,"volume":3178,"rsi_14":46.15,"sma_20":2009.5,"sma_60":2002.98,"sma_120":2003.43},{"date":"2025-04-14","open":2010,"high":2010,"low":1996,"close":2000,"volume":131,"rsi_14":42.86,"sma_20":2009.25,"sma_60":2003.38,"sma_120":2003.22},{"date":"2025-04-15","open":2010,"high":2010,"low":1998,"close":2005,"volume":12032,"rsi_14":46.67,"sma_20":2008.75,"sma_60":2003.67,"sma_120":2003.06},{"date":"2025-04-16","open":2005,"high":2005,"low":1977,"close":2000,"volume":12032,"rsi_14":40.0,"sma_20":2008.25,"sma_60":2003.9,"sma_120":2002.93},{"date":"2025-04-17","open":2005,"high":2005,"low":1987,"close":1999,"volume":1621,"rsi_14":42.25,"sma_20":2007.7,"sma_60":2004.1,"sma_120":2002.72},{"date":"2025-04-18","open":1999,"high":2000,"low":1991,"close":1999,"volume":6814,"rsi_14":42.25,"sma_20":2007.15,"sma_60":2004.28,"sma_120":2002.58},{"date":"2025-04-21","open":2000,"high":2005,"low":1995,"close":2005,"volume":2064,"rsi_14":46.75,"sma_20":2006.65,"sma_60":2004.67,"sma_120":2002.5},{"date":"2025-04-22","open":2000,"high":2005,"low":1999,"close":2005,"volume":6724,"rsi_14":43.06,"sma_20":2006.4,"sma_60":2005.33,"sma_120":2002.38},{"date":"2025-04-23","open":2005,"high":2005,"low":1996,"close":2005,"volume":2691,"rsi_14":38.81,"sma_20":2006.15,"sma_60":2005.98,"sma_120":2002.21},{"date":"2025-04-24","open":2005,"high":2005,"low":2000,"close":2005,"volume":15749,"rsi_14":45.61,"sma_20":2005.65,"sma_60":2006.43,"sma_120":2002.12},{"date":"2025-04-25","open":2010,"high":2010,"low":1987,"close":2010,"volume":21725,"rsi_14":65.96,"sma_20":2005.65,"sma_60":2006.88,"sma_120":2002.04},{"date":"2025-04-28","open":2010,"high":2010,"low":1997,"close":2010,"volume":13158,"rsi_14":61.9,"sma_20":2005.65,"sma_60":2007.28,"sma_120":2001.92},{"date":"2025-04-29","open":2010,"high":2030,"low":2000,"close":2025,"volume":123371,"rsi_14":69.23,"sma_20":2006.4,"sma_60":2007.87,"sma_120":2001.92},{"date":"2025-04-30","open":2020,"high":2020,"low":2000,"close":2020,"volume":35878,"rsi_14":63.16,"sma_20":2006.65,"sma_60":2008.35,"sma_120":2001.92},{"date":"2025-05-02","open":2020,"high":2025,"low":2005,"close":2020,"volume":37891,"rsi_14":59.62,"sma_20":2006.65,"sma_60":2008.85,"sma_120":2001.92},{"date":"2025-05-07","open":2015,"high":2030,"low":2005,"close":2020,"volume":44217,"rsi_14":73.81,"sma_20":2007.15,"sma_60":2009.28,"sma_120":2001.88},{"date":"2025-05-08","open":2020,"high":2030,"low":2020,"close":2030,"volume":8334,"rsi_14":76.6,"sma_20":2008.9,"sma_60":2009.78,"sma_120":2002.0},{"date":"2025-05-09","open":2015,"high":2040,"low":2005,"close":2030,"volume":48436,"rsi_14":85.71,"sma_20":2010.4,"sma_60":2010.3,"sma_120":2002.08},{"date":"2025-05-12","open":2015,"high":2025,"low":2015,"close":2015,"volume":7793,"rsi_14":64.29,"sma_20":2010.9,"sma_60":2010.38,"sma_120":2002.04},{"date":"2025-05-13","open":2015,"high":2025,"low":2010,"close":2020,"volume":14290,"rsi_14":67.21,"sma_20":2011.65,"sma_60":2010.55,"sma_120":2002.0},{"date":"2025-05-14","open":2015,"high":2050,"low":2010,"close":2040,"volume":34783,"rsi_14":73.33,"sma_20":2013.15,"sma_60":2011.05,"sma_120":2002.17},{"date":"2025-05-15","open":2030,"high":2045,"low":2025,"close":2045,"volume":8001,"rsi_14":75.0,"sma_20":2015.4,"sma_60":2011.72,"sma_120":2002.46},{"date":"2025-05-16","open":2025,"high":2045,"low":2025,"close":2040,"volume":1356,"rsi_14":70.59,"sma_20":2017.15,"sma_60":2012.22,"sma_120":2002.62},{"date":"2025-05-19","open":2035,"high":2045,"low":2025,"close":2025,"volume":33936,"rsi_14":60.0,"sma_20":2018.4,"sma_60":2012.55,"sma_120":2002.71},{"date":"2025-05-20","open":2030,"high":2035,"low":2025,"close":2030,"volume":4958,"rsi_14":60.0,"sma_20":2019.95,"sma_60":2012.97,"sma_120":2002.83},{"date":"2025-05-21","open":2030,"high":2040,"low":2030,"close":2035,"volume":11371,"rsi_14":61.9,"sma_20":2021.75,"sma_60":2013.47,"sma_120":2003.04},{"date":"2025-05-22","open":2045,"high":2045,"low":2030,"close":2040,"volume":8130,"rsi_14":57.89,"sma_20":2023.5,"sma_60":2013.97,"sma_120":2003.4},{"date":"2025-05-23","open":2030,"high":2045,"low":2030,"close":2045,"volume":2049,"rsi_14":63.16,"sma_20":2025.5,"sma_60":2014.55,"sma_120":2003.65},{"date":"2025-05-26","open":2030,"high":2045,"low":2030,"close":2040,"volume":12189,"rsi_14":60.0,"sma_20":2027.25,"sma_60":2015.05,"sma_120":2003.9},{"date":"2025-05-27","open":2040,"high":2050,"low":2040,"close":2050,"volume":15359,"rsi_14":63.64,"sma_20":2029.5,"sma_60":2015.72,"sma_120":2004.19},{"date":"2025-05-28","open":2035,"high":2050,"low":2035,"close":2050,"volume":2547,"rsi_14":60.0,"sma_20":2031.5,"sma_60":2016.38,"sma_120":2004.57},{"date":"2025-05-29","open":2045,"high":2050,"low":2035,"close":2045,"volume":18780,"rsi_14":57.14,"sma_20":2033.25,"sma_60":2016.97,"sma_120":2004.94},{"date":"2025-05-30","open":2040,"high":2045,"low":2000,"close":2035,"volume":55063,"rsi_14":60.0,"sma_20":2033.75,"sma_60":2017.38,"sma_120":2005.15},{"date":"2025-06-02","open":2030,"high":2040,"low":2030,"close":2030,"volume":3611,"rsi_14":55.0,"sma_20":2034.25,"sma_60":2017.63,"sma_120":2005.32},{"date":"2025-06-04","open":2030,"high":2040,"low":2030,"close":2040,"volume":2268,"rsi_14":50.0,"sma_20":2035.25,"sma_60":2018.05,"sma_120":2005.57},{"date":"2025-06-05","open":2035,"high":2045,"low":2035,"close":2045,"volume":5261,"rsi_14":50.0,"sma_20":2036.5,"sma_60":2018.55,"sma_120":2005.86},{"date":"2025-06-09","open":2040,"high":2050,"low":2040,"close":2045,"volume":4545,"rsi_14":52.94,"sma_20":2037.25,"sma_60":2019.05,"sma_120":2006.15},{"date":"2025-06-10","open":2045,"high":2045,"low":2035,"close":2045,"volume":4487,"rsi_14":64.29,"sma_20":2038.0,"sma_60":2019.55,"sma_120":2006.48},{"date":"2025-06-11","open":2040,"high":2045,"low":2035,"close":2045,"volume":13876,"rsi_14":61.54,"sma_20":2039.5,"sma_60":2020.05,"sma_120":2006.9},{"date":"2025-06-12","open":2040,"high":2045,"low":2035,"close":2045,"volume":12847,"rsi_14":58.33,"sma_20":2040.75,"sma_60":2020.63,"sma_120":2007.32},{"date":"2025-06-13","open":2040,"high":2045,"low":2035,"close":2045,"volume":38670,"rsi_14":54.55,"sma_20":2041.0,"sma_60":2021.22,"sma_120":2007.73},{"date":"2025-06-16","open":2040,"high":2060,"low":2035,"close":2040,"volume":34949,"rsi_14":45.45,"sma_20":2040.75,"sma_60":2021.8,"sma_120":2008.08},{"date":"2025-06-17","open":2035,"high":2045,"low":2035,"close":2035,"volume":16981,"rsi_14":45.45,"sma_20":2040.5,"sma_60":2022.13,"sma_120":2008.33},{"date":"2025-06-18","open":2040,"high":2045,"low":2040,"close":2045,"volume":5809,"rsi_14":45.45,"sma_20":2041.5,"sma_60":2022.72,"sma_120":2008.7},{"date":"2025-06-19","open":2045,"high":2045,"low":2030,"close":2030,"volume":27420,"rsi_14":35.71,"sma_20":2041.5,"sma_60":2023.05,"sma_120":2008.95},{"date":"2025-06-20","open":2035,"high":2045,"low":2015,"close":2025,"volume":23935,"rsi_14":35.71,"sma_20":2041.0,"sma_60":2023.3,"sma_120":2009.21},{"date":"2025-06-23","open":2025,"high":2040,"low":2020,"close":2040,"volume":20712,"rsi_14":53.33,"sma_20":2041.0,"sma_60":2023.72,"sma_120":2009.56},{"date":"2025-06-24","open":2030,"high":2040,"low":2030,"close":2040,"volume":1618,"rsi_14":57.14,"sma_20":2040.75,"sma_60":2024.22,"sma_120":2009.91},{"date":"2025-06-25","open":2035,"high":2045,"low":2035,"close":2045,"volume":13203,"rsi_14":53.85,"sma_20":2041.0,"sma_60":2024.8,"sma_120":2010.29},{"date":"2025-06-26","open":2040,"high":2050,"low":2040,"close":2050,"volume":15751,"rsi_14":53.85,"sma_20":2041.0,"sma_60":2025.38,"sma_120":2010.72},{"date":"2025-06-27","open":2040,"high":2055,"low":2040,"close":2055,"volume":29573,"rsi_14":57.14,"sma_20":2041.25,"sma_60":2026.13,"sma_120":2011.28},{"date":"2025-06-30","open":2050,"high":2055,"low":2050,"close":2055,"volume":10756,"rsi_14":57.14,"sma_20":2041.75,"sma_60":2026.88,"sma_120":2012.1},{"date":"2025-07-01","open":2055,"high":2060,"low":2055,"close":2060,"volume":10762,"rsi_14":60.0,"sma_20":2043.0,"sma_60":2027.72,"sma_120":2012.95},{"date":"2025-07-02","open":2050,"high":2060,"low":2050,"close":2060,"volume":8665,"rsi_14":60.0,"sma_20":2044.5,"sma_60":2028.47,"sma_120":2013.67},{"date":"2025-07-03","open":2050,"high":2060,"low":2050,"close":2060,"volume":14282,"rsi_14":60.0,"sma_20":2045.5,"sma_60":2029.13,"sma_120":2014.33},{"date":"2025-07-04","open":2050,"high":2055,"low":2050,"close":2050,"volume":11906,"rsi_14":56.25,"sma_20":2045.75,"sma_60":2029.8,"sma_120":2014.99},{"date":"2025-07-07","open":2050,"high":2050,"low":2045,"close":2045,"volume":929,"rsi_14":56.25,"sma_20":2045.75,"sma_60":2030.63,"sma_120":2015.58},{"date":"2025-07-08","open":2050,"high":2060,"low":2050,"close":2050,"volume":14745,"rsi_14":53.33,"sma_20":2046.0,"sma_60":2031.47,"sma_120":2016.25},{"date":"2025-07-09","open":2050,"high":2055,"low":2045,"close":2055,"volume":14737,"rsi_14":69.23,"sma_20":2046.5,"sma_60":2032.3,"sma_120":2017.01},{"date":"2025-07-10","open":2050,"high":2050,"low":2030,"close":2040,"volume":58605,"rsi_14":60.0,"sma_20":2046.25,"sma_60":2032.88,"sma_120":2017.63},{"date":"2025-07-11","open":2035,"high":2045,"low":2030,"close":2045,"volume":14601,"rsi_14":53.85,"sma_20":2046.25,"sma_60":2033.47,"sma_120":2018.22},{"date":"2025-07-14","open":2040,"high":2045,"low":2020,"close":2020,"volume":28926,"rsi_14":38.89,"sma_20":2045.25,"sma_60":2033.8,"sma_120":2018.59},{"date":"2025-07-15","open":2030,"high":2035,"low":2020,"close":2030,"volume":28756,"rsi_14":42.11,"sma_20":2045.0,"sma_60":2034.22,"sma_120":2018.94},{"date":"2025-07-16","open":2030,"high":2040,"low":2025,"close":2040,"volume":5081,"rsi_14":45.0,"sma_20":2044.75,"sma_60":2034.88,"sma_120":2019.39},{"date":"2025-07-17","open":2030,"high":2045,"low":2030,"close":2035,"volume":2093,"rsi_14":40.0,"sma_20":2045.0,"sma_60":2035.48,"sma_120":2019.79},{"date":"2025-07-18","open":2035,"high":2040,"low":2030,"close":2040,"volume":3597,"rsi_14":42.86,"sma_20":2045.75,"sma_60":2036.17,"sma_120":2020.22},{"date":"2025-07-21","open":2035,"high":2040,"low":2035,"close":2040,"volume":2781,"rsi_14":40.0,"sma_20":2045.75,"sma_60":2036.75,"sma_120":2020.71},{"date":"2025-07-22","open":2035,"high":2040,"low":2030,"close":2030,"volume":18880,"rsi_14":36.36,"sma_20":2045.25,"sma_60":2037.17,"sma_120":2021.25},{"date":"2025-07-23","open":2030,"high":2040,"low":2030,"close":2040,"volume":10913,"rsi_14":41.67,"sma_20":2045.0,"sma_60":2037.75,"sma_120":2021.87},{"date":"2025-07-24","open":2035,"high":2040,"low":2035,"close":2035,"volume":6615,"rsi_14":43.48,"sma_20":2044.25,"sma_60":2038.25,"sma_120":2022.34},{"date":"2025-07-25","open":2035,"high":2040,"low":2030,"close":2040,"volume":18787,"rsi_14":47.83,"sma_20":2043.5,"sma_60":2038.75,"sma_120":2022.82},{"date":"2025-07-28","open":2030,"high":2035,"low":2025,"close":2030,"volume":2208,"rsi_14":41.67,"sma_20":2042.25,"sma_60":2039.08,"sma_120":2023.18},{"date":"2025-07-29","open":2030,"high":2030,"low":2025,"close":2025,"volume":13786,"rsi_14":37.5,"sma_20":2040.5,"sma_60":2039.08,"sma_120":2023.47},{"date":"2025-07-30","open":2025,"high":2045,"low":2025,"close":2030,"volume":11343,"rsi_14":45.45,"sma_20":2039.0,"sma_60":2039.25,"sma_120":2023.8},{"date":"2025-07-31","open":2030,"high":2035,"low":2030,"close":2035,"volume":20219,"rsi_14":45.45,"sma_20":2037.75,"sma_60":2039.5,"sma_120":2024.17},{"date":"2025-08-01","open":2030,"high":2035,"low":2030,"close":2035,"volume":3462,"rsi_14":58.82,"sma_20":2037.0,"sma_60":2039.75,"sma_120":2024.52},{"date":"2025-08-04","open":2030,"high":2035,"low":2025,"close":2035,"volume":7305,"rsi_14":53.33,"sma_20":2036.5,"sma_60":2039.83,"sma_120":2024.81},{"date":"2025-08-05","open":2035,"high":2035,"low":2025,"close":2035,"volume":2055,"rsi_14":46.15,"sma_20":2035.75,"sma_60":2039.92,"sma_120":2025.11},{"date":"2025-08-06","open":2025,"high":2030,"low":2025,"close":2030,"volume":1089,"rsi_14":46.15,"sma_20":2034.5,"sma_60":2040.17,"sma_120":2025.28},{"date":"2025-08-07","open":2025,"high":2027,"low":2020,"close":2025,"volume":16658,"rsi_14":38.46,"sma_20":2033.75,"sma_60":2040.25,"sma_120":2025.4},{"date":"2025-08-08","open":2025,"high":2035,"low":2020,"close":2035,"volume":23629,"rsi_14":46.67,"sma_20":2033.25,"sma_60":2040.17,"sma_120":2025.61},{"date":"2025-08-11","open":2025,"high":2030,"low":2015,"close":2020,"volume":11462,"rsi_14":43.75,"sma_20":2033.25,"sma_60":2039.75,"sma_120":2025.73},{"date":"2025-08-12","open":2015,"high":2035,"low":2015,"close":2030,"volume":12578,"rsi_14":43.75,"sma_20":2033.25,"sma_60":2039.58,"sma_120":2025.9},{"date":"2025-08-13","open":2030,"high":2030,"low":2025,"close":2025,"volume":26529,"rsi_14":43.75,"sma_20":2032.5,"sma_60":2039.58,"sma_120":2026.07},{"date":"2025-08-14","open":2025,"high":2030,"low":2015,"close":2030,"volume":4001,"rsi_14":43.75,"sma_20":2032.25,"sma_60":2039.58,"sma_120":2026.28},{"date":"2025-08-18","open":2030,"high":2030,"low":2015,"close":2030,"volume":3601,"rsi_14":50.0,"sma_20":2031.75,"sma_60":2039.5,"sma_120":2026.48},{"date":"2025-08-19","open":2025,"high":2030,"low":2025,"close":2030,"volume":2656,"rsi_14":53.85,"sma_20":2031.25,"sma_60":2039.33,"sma_120":2026.65},{"date":"2025-08-20","open":2030,"high":2030,"low":2020,"close":2025,"volume":9611,"rsi_14":46.15,"sma_20":2031.0,"sma_60":2039.0,"sma_120":2026.78},{"date":"2025-08-21","open":2025,"high":2030,"low":2015,"close":2025,"volume":820,"rsi_14":41.67,"sma_20":2030.25,"sma_60":2038.75,"sma_120":2026.9},{"date":"2025-08-22","open":2025,"high":2025,"low":2015,"close":2025,"volume":7511,"rsi_14":41.67,"sma_20":2029.75,"sma_60":2038.33,"sma_120":2027.03},{"date":"2025-08-25","open":2025,"high":2025,"low":2015,"close":2025,"volume":10419,"rsi_14":41.67,"sma_20":2029.0,"sma_60":2037.92,"sma_120":2027.15},{"date":"2025-08-26","open":2025,"high":2025,"low":2020,"close":2020,"volume":3416,"rsi_14":38.46,"sma_20":2028.5,"sma_60":2037.5,"sma_120":2027.23},{"date":"2025-08-27","open":2020,"high":2035,"low":2020,"close":2020,"volume":6373,"rsi_14":41.67,"sma_20":2028.25,"sma_60":2037.25,"sma_120":2027.32},{"date":"2025-08-28","open":2025,"high":2030,"low":2020,"close":2030,"volume":11984,"rsi_14":53.85,"sma_20":2028.25,"sma_60":2037.25,"sma_120":2027.44},{"date":"2025-08-29","open":2030,"high":2035,"low":2015,"close":2030,"volume":4072,"rsi_14":45.45,"sma_20":2028.0,"sma_60":2037.08,"sma_120":2027.57},{"date":"2025-09-01","open":2030,"high":2035,"low":2030,"close":2030,"volume":1533,"rsi_14":62.5,"sma_20":2027.75,"sma_60":2036.83,"sma_120":2027.69},{"date":"2025-09-02","open":2030,"high":2040,"low":2030,"close":2035,"volume":1424,"rsi_14":57.14,"sma_20":2027.75,"sma_60":2036.67,"sma_120":2027.86},{"date":"2025-09-03","open":2035,"high":2035,"low":2030,"close":2035,"volume":4475,"rsi_14":66.67,"sma_20":2027.75,"sma_60":2036.5,"sma_120":2028.03},{"date":"2025-09-04","open":2035,"high":2050,"low":2035,"close":2040,"volume":9595,"rsi_14":66.67,"sma_20":2028.25,"sma_60":2036.42,"sma_120":2028.23},{"date":"2025-09-05","open":2035,"high":2045,"low":2030,"close":2035,"volume":6807,"rsi_14":57.14,"sma_20":2028.75,"sma_60":2036.25,"sma_120":2028.44},{"date":"2025-09-08","open":2035,"high":2040,"low":2030,"close":2035,"volume":4809,"rsi_14":57.14,"sma_20":2028.75,"sma_60":2036.08,"sma_120":2028.65},{"date":"2025-09-09","open":2045,"high":2050,"low":2037,"close":2045,"volume":11814,"rsi_14":75.0,"sma_20":2030.0,"sma_60":2036.17,"sma_120":2028.98},{"date":"2025-09-10","open":2035,"high":2047,"low":2035,"close":2040,"volume":6490,"rsi_14":66.67,"sma_20":2030.5,"sma_60":2036.25,"sma_120":2029.19},{"date":"2025-09-11","open":2040,"high":2070,"low":2035,"close":2040,"volume":4020,"rsi_14":66.67,"sma_20":2031.25,"sma_60":2036.17,"sma_120":2029.44},{"date":"2025-09-12","open":2040,"high":2075,"low":2030,"close":2070,"volume":169877,"rsi_14":80.0,"sma_20":2033.25,"sma_60":2036.83,"sma_120":2029.94},{"date":"2025-09-15","open":2070,"high":2105,"low":2070,"close":2085,"volume":38892,"rsi_14":88.24,"sma_20":2036.0,"sma_60":2037.83,"sma_120":2030.57},{"date":"2025-09-16","open":2095,"high":2135,"low":2085,"close":2130,"volume":136296,"rsi_14":92.31,"sma_20":2041.0,"sma_60":2039.33,"sma_120":2031.53},{"date":"2025-09-17","open":2115,"high":2150,"low":2115,"close":2120,"volume":54275,"rsi_14":84.62,"sma_20":2045.75,"sma_60":2040.67,"sma_120":2032.44},{"date":"2025-09-18","open":2155,"high":2155,"low":2115,"close":2130,"volume":35499,"rsi_14":86.21,"sma_20":2051.25,"sma_60":2042.17,"sma_120":2033.48},{"date":"2025-09-19","open":2125,"high":2140,"low":2125,"close":2130,"volume":5624,"rsi_14":83.33,"sma_20":2056.5,"sma_60":2043.5,"sma_120":2034.44},{"date":"2025-09-22","open":2100,"high":2130,"low":2045,"close":2090,"volume":51480,"rsi_14":64.86,"sma_20":2059.75,"sma_60":2044.08,"sma_120":2035.11},{"date":"2025-09-23","open":2110,"high":2110,"low":2055,"close":2080,"volume":20141,"rsi_14":61.54,"sma_20":2062.75,"sma_60":2044.5,"sma_120":2035.69},{"date":"2025-09-24","open":2070,"high":2105,"low":2070,"close":2080,"volume":7827,"rsi_14":60.53,"sma_20":2065.75,"sma_60":2044.83,"sma_120":2036.28},{"date":"2025-09-25","open":2065,"high":2080,"low":2065,"close":2080,"volume":4463,"rsi_14":62.16,"sma_20":2068.25,"sma_60":2045.17,"sma_120":2036.82},{"date":"2025-09-26","open":2070,"high":2085,"low":2070,"close":2080,"volume":27526,"rsi_14":62.16,"sma_20":2070.75,"sma_60":2045.5,"sma_120":2037.32},{"date":"2025-09-29","open":2085,"high":2085,"low":2075,"close":2080,"volume":2361,"rsi_14":60.0,"sma_20":2073.25,"sma_60":2046.0,"sma_120":2037.9},{"date":"2025-09-30","open":2080,"high":2080,"low":2065,"close":2065,"volume":36322,"rsi_14":56.76,"sma_20":2074.75,"sma_60":2046.33,"sma_120":2038.48},{"date":"2025-10-01","open":2065,"high":2100,"low":2065,"close":2080,"volume":14970,"rsi_14":60.0,"sma_20":2077.0,"sma_60":2046.83,"sma_120":2039.15},{"date":"2025-10-02","open":2075,"high":2105,"low":2075,"close":2105,"volume":33123,"rsi_14":58.97,"sma_20":2080.25,"sma_60":2047.67,"sma_120":2039.98},{"date":"2025-10-10","open":2090,"high":2090,"low":2065,"close":2080,"volume":20677,"rsi_14":48.78,"sma_20":2082.5,"sma_60":2048.33,"sma_120":2040.61},{"date":"2025-10-13","open":2075,"high":2090,"low":2075,"close":2080,"volume":16219,"rsi_14":34.38,"sma_20":2084.75,"sma_60":2048.92,"sma_120":2041.19},{"date":"2025-10-14","open":2085,"high":2090,"low":2075,"close":2090,"volume":15139,"rsi_14":40.62,"sma_20":2087.0,"sma_60":2050.08,"sma_120":2041.94},{"date":"2025-10-15","open":2080,"high":2090,"low":2075,"close":2085,"volume":2574,"rsi_14":33.33,"sma_20":2089.25,"sma_60":2051.0,"sma_120":2042.61},{"date":"2025-10-16","open":2085,"high":2085,"low":2075,"close":2085,"volume":29140,"rsi_14":34.48,"sma_20":2091.5,"sma_60":2051.75,"sma_120":2043.32},{"date":"2025-10-17","open":2075,"high":2085,"low":2060,"close":2080,"volume":62108,"rsi_14":45.45,"sma_20":2092.0,"sma_60":2052.5,"sma_120":2043.99},{"date":"2025-10-20","open":2070,"high":2080,"low":2070,"close":2080,"volume":7935,"rsi_14":50.0,"sma_20":2091.75,"sma_60":2053.17,"sma_120":2044.67},{"date":"2025-10-21","open":2080,"high":2085,"low":2080,"close":2080,"volume":14213,"rsi_14":50.0,"sma_20":2089.25,"sma_60":2053.83,"sma_120":2045.29},{"date":"2025-10-22","open":2080,"high":2095,"low":2080,"close":2085,"volume":7894,"rsi_14":52.38,"sma_20":2087.5,"sma_60":2054.75,"sma_120":2045.96},{"date":"2025-10-23","open":2085,"high":2095,"low":2085,"close":2085,"volume":16852,"rsi_14":52.38,"sma_20":2085.0,"sma_60":2055.5,"sma_120":2046.62},{"date":"2025-10-24","open":2085,"high":2110,"low":2085,"close":2100,"volume":10692,"rsi_14":58.33,"sma_20":2083.5,"sma_60":2056.58,"sma_120":2047.42},{"date":"2025-10-27","open":2085,"high":2090,"low":2080,"close":2090,"volume":4970,"rsi_14":60.87,"sma_20":2083.5,"sma_60":2057.42,"sma_120":2048.08},{"date":"2025-10-28","open":2090,"high":2100,"low":2090,"close":2090,"volume":24046,"rsi_14":55.0,"sma_20":2084.0,"sma_60":2058.42,"sma_120":2048.75},{"date":"2025-10-29","open":2090,"high":2100,"low":2085,"close":2095,"volume":76182,"rsi_14":43.75,"sma_20":2084.75,"sma_60":2059.58,"sma_120":2049.33},{"date":"2025-10-30","open":2095,"high":2115,"low":2095,"close":2095,"volume":34016,"rsi_14":63.64,"sma_20":2085.5,"sma_60":2060.67,"sma_120":2049.96},{"date":"2025-10-31","open":2105,"high":2120,"low":2095,"close":2120,"volume":16204,"rsi_14":75.0,"sma_20":2087.5,"sma_60":2062.08,"sma_120":2050.79},{"date":"2025-11-03","open":2115,"high":2120,"low":2090,"close":2105,"volume":15827,"rsi_14":58.82,"sma_20":2088.75,"sma_60":2063.25,"sma_120":2051.5},{"date":"2025-11-04","open":2110,"high":2125,"low":2110,"close":2110,"volume":17434,"rsi_14":64.71,"sma_20":2091.0,"sma_60":2064.5,"sma_120":2052.17},{"date":"2025-11-05","open":2100,"high":2110,"low":2100,"close":2110,"volume":39589,"rsi_14":64.71,"sma_20":2092.5,"sma_60":2065.75,"sma_120":2052.83},{"date":"2025-11-06","open":2110,"high":2115,"low":2105,"close":2110,"volume":6180,"rsi_14":68.75,"sma_20":2092.75,"sma_60":2067.08,"sma_120":2053.62},{"date":"2025-11-07","open":2100,"high":2110,"low":2100,"close":2110,"volume":183,"rsi_14":68.75,"sma_20":2094.25,"sma_60":2068.5,"sma_120":2054.38},{"date":"2025-11-10","open":2110,"high":2165,"low":2110,"close":2155,"volume":22220,"rsi_14":80.0,"sma_20":2098.0,"sma_60":2070.5,"sma_120":2055.33},{"date":"2025-11-11","open":2150,"high":2150,"low":2125,"close":2145,"volume":5680,"rsi_14":73.08,"sma_20":2100.75,"sma_60":2072.58,"sma_120":2056.17},{"date":"2025-11-12","open":2140,"high":2140,"low":2125,"close":2135,"volume":7086,"rsi_14":67.86,"sma_20":2103.25,"sma_60":2074.33,"sma_120":2056.96},{"date":"2025-11-13","open":2125,"high":2125,"low":2110,"close":2115,"volume":1065,"rsi_14":55.17,"sma_20":2104.75,"sma_60":2075.83,"sma_120":2057.71},{"date":"2025-11-14","open":2110,"high":2120,"low":2105,"close":2120,"volume":2798,"rsi_14":60.71,"sma_20":2106.75,"sma_60":2077.33,"sma_120":2058.46},{"date":"2025-11-17","open":2120,"high":2145,"low":2110,"close":2115,"volume":16591,"rsi_14":58.62,"sma_20":2108.5,"sma_60":2078.75,"sma_120":2059.12},{"date":"2025-11-18","open":2115,"high":2135,"low":2115,"close":2125,"volume":12975,"rsi_14":60.0,"sma_20":2110.75,"sma_60":2080.33,"sma_120":2059.83},{"date":"2025-11-19","open":2125,"high":2130,"low":2125,"close":2125,"volume":4373,"rsi_14":60.0,"sma_20":2112.75,"sma_60":2082.0,"sma_120":2060.5},{"date":"2025-11-20","open":2125,"high":2130,"low":2120,"close":2125,"volume":1396,"rsi_14":52.0,"sma_20":2114.75,"sma_60":2083.67,"sma_120":2061.21},{"date":"2025-11-21","open":2125,"high":2130,"low":2125,"close":2125,"volume":2040,"rsi_14":59.09,"sma_20":2116.0,"sma_60":2085.33,"sma_120":2061.83},{"date":"2025-11-24","open":2120,"high":2130,"low":2120,"close":2125,"volume":5326,"rsi_14":57.14,"sma_20":2117.75,"sma_60":2087.0,"sma_120":2062.46},{"date":"2025-11-25","open":2130,"high":2137,"low":2130,"close":2130,"volume":4184,"rsi_14":59.09,"sma_20":2119.75,"sma_60":2088.83,"sma_120":2063.17},{"date":"2025-11-26","open":2130,"high":2140,"low":2130,"close":2135,"volume":3260,"rsi_14":60.87,"sma_20":2121.75,"sma_60":2090.75,"sma_120":2064.0},{"date":"2025-11-27","open":2135,"high":2150,"low":2135,"close":2145,"volume":5236,"rsi_14":64.0,"sma_20":2124.25,"sma_60":2092.67,"sma_120":2064.96},{"date":"2025-11-28","open":2140,"high":2145,"low":2140,"close":2145,"volume":630,"rsi_14":43.75,"sma_20":2125.5,"sma_60":2094.58,"sma_120":2065.83},{"date":"2025-12-01","open":2140,"high":2150,"low":2135,"close":2140,"volume":1255,"rsi_14":46.67,"sma_20":2127.25,"sma_60":2096.42,"sma_120":2066.62},{"date":"2025-12-02","open":2120,"high":2140,"low":2120,"close":2135,"volume":2227,"rsi_14":50.0,"sma_20":2128.5,"sma_60":2098.08,"sma_120":2067.38},{"date":"2025-12-03","open":2125,"high":2130,"low":2100,"close":2115,"volume":92328,"rsi_14":50.0,"sma_20":2128.75,"sma_60":2099.42,"sma_120":2067.96},{"date":"2025-12-04","open":2125,"high":2150,"low":2120,"close":2135,"volume":30292,"rsi_14":58.82,"sma_20":2130.0,"sma_60":2101.0,"sma_120":2068.71},{"date":"2025-12-05","open":2165,"high":2165,"low":2115,"close":2140,"volume":10789,"rsi_14":64.71,"sma_20":2131.5,"sma_60":2102.75,"sma_120":2069.5},{"date":"2025-12-08","open":2120,"high":2140,"low":2120,"close":2135,"volume":2745,"rsi_14":56.25,"sma_20":2130.5,"sma_60":2104.42,"sma_120":2070.25},{"date":"2025-12-09","open":2135,"high":2170,"low":2130,"close":2135,"volume":17191,"rsi_14":56.25,"sma_20":2130.0,"sma_60":2105.92,"sma_120":2071.04},{"date":"2025-12-10","open":2125,"high":2135,"low":2120,"close":2125,"volume":7413,"rsi_14":50.0,"sma_20":2129.5,"sma_60":2107.33,"sma_120":2071.79},{"date":"2025-12-11","open":2120,"high":2125,"low":2090,"close":2100,"volume":53136,"rsi_14":39.13,"sma_20":2128.75,"sma_60":2108.33,"sma_120":2072.25},{"date":"2025-12-12","open":2110,"high":2110,"low":2060,"close":2105,"volume":26798,"rsi_14":41.67,"sma_20":2128.0,"sma_60":2108.92,"sma_120":2072.88},{"date":"2025-12-15","open":2110,"high":2110,"low":2095,"close":2105,"volume":14146,"rsi_14":39.13,"sma_20":2127.5,"sma_60":2109.25,"sma_120":2073.54},{"date":"2025-12-16","open":2105,"high":2105,"low":2100,"close":2105,"volume":1733,"rsi_14":36.36,"sma_20":2126.5,"sma_60":2108.83,"sma_120":2074.08},{"date":"2025-12-17","open":2100,"high":2105,"low":2090,"close":2100,"volume":787,"rsi_14":28.57,"sma_20":2125.25,"sma_60":2108.5,"sma_120":2074.58},{"date":"2025-12-18","open":2080,"high":2100,"low":2080,"close":2095,"volume":498,"rsi_14":27.27,"sma_20":2123.75,"sma_60":2107.83,"sma_120":2075.0},{"date":"2025-12-19","open":2090,"high":2095,"low":2085,"close":2095,"volume":2724,"rsi_14":28.57,"sma_20":2122.25,"sma_60":2107.25,"sma_120":2075.38},{"date":"2025-12-22","open":2095,"high":2125,"low":2080,"close":2125,"volume":19992,"rsi_14":46.15,"sma_20":2122.25,"sma_60":2107.83,"sma_120":2075.96},{"date":"2025-12-23","open":2095,"high":2125,"low":2095,"close":2125,"volume":3342,"rsi_14":54.55,"sma_20":2122.0,"sma_60":2108.58,"sma_120":2076.54},{"date":"2025-12-24","open":2090,"high":2125,"low":2090,"close":2100,"volume":1303,"rsi_14":34.78,"sma_20":2120.25,"sma_60":2108.92,"sma_120":2076.88},{"date":"2025-12-26","open":2100,"high":2110,"low":2100,"close":2110,"volume":3652,"rsi_14":37.5,"sma_20":2118.5,"sma_60":2109.42,"sma_120":2077.29},{"date":"2025-12-29","open":2100,"high":2120,"low":2100,"close":2110,"volume":1771,"rsi_14":39.13,"sma_20":2116.75,"sma_60":2109.92,"sma_120":2077.71},{"date":"2025-12-30","open":2115,"high":2120,"low":2110,"close":2120,"volume":12116,"rsi_14":44.0,"sma_20":2115.75,"sma_60":2110.58,"sma_120":2078.29},{"date":"2026-01-02","open":2100,"high":2120,"low":2100,"close":2115,"volume":726,"rsi_14":45.83,"sma_20":2114.75,"sma_60":2111.42,"sma_120":2078.88},{"date":"2026-01-05","open":2115,"high":2130,"low":2110,"close":2130,"volume":5144,"rsi_14":63.64,"sma_20":2115.5,"sma_60":2112.25,"sma_120":2079.54},{"date":"2026-01-06","open":2125,"high":2140,"low":2125,"close":2135,"volume":18182,"rsi_14":63.64,"sma_20":2115.5,"sma_60":2112.75,"sma_120":2080.21},{"date":"2026-01-07","open":2125,"high":2130,"low":2125,"close":2130,"volume":2236,"rsi_14":60.87,"sma_20":2115.0,"sma_60":2113.58,"sma_120":2080.96},{"date":"2026-01-08","open":2125,"high":2130,"low":2120,"close":2125,"volume":10445,"rsi_14":58.33,"sma_20":2114.5,"sma_60":2114.33,"sma_120":2081.62},{"date":"2026-01-09","open":2120,"high":2120,"low":2110,"close":2115,"volume":3408,"rsi_14":56.0,"sma_20":2113.5,"sma_60":2114.75,"sma_120":2082.42},{"date":"2026-01-12","open":2125,"high":2135,"low":2120,"close":2130,"volume":8109,"rsi_14":62.96,"sma_20":2113.75,"sma_60":2115.5,"sma_120":2083.25},{"date":"2026-01-13","open":2125,"high":2130,"low":2115,"close":2130,"volume":5377,"rsi_14":62.96,"sma_20":2115.25,"sma_60":2116.25,"sma_120":2084.0},{"date":"2026-01-14","open":2130,"high":2145,"low":2120,"close":2135,"volume":36680,"rsi_14":54.55,"sma_20":2116.75,"sma_60":2117.17,"sma_120":2084.83},{"date":"2026-01-15","open":2135,"high":2135,"low":2130,"close":2130,"volume":15,"rsi_14":52.17,"sma_20":2118.0,"sma_60":2118.0,"sma_120":2085.58},{"date":"2026-01-16","open":2120,"high":2135,"low":2100,"close":2125,"volume":11581,"rsi_14":58.82,"sma_20":2120.25,"sma_60":2119.42,"sma_120":2086.29},{"date":"2026-01-19","open":2115,"high":2130,"low":2100,"close":2115,"volume":16332,"rsi_14":52.63,"sma_20":2121.25,"sma_60":2119.92,"sma_120":2087.0},{"date":"2026-01-20","open":2100,"high":2125,"low":2100,"close":2125,"volume":201,"rsi_14":52.63,"sma_20":2122.75,"sma_60":2120.33,"sma_120":2087.71},{"date":"2026-01-21","open":2100,"high":2125,"low":2100,"close":2125,"volume":19915,"rsi_14":55.56,"sma_20":2122.75,"sma_60":2120.92,"sma_120":2088.46},{"date":"2026-01-22","open":2125,"high":2125,"low":2105,"close":2110,"volume":378,"rsi_14":38.89,"sma_20":2122.0,"sma_60":2121.25,"sma_120":2089.04},{"date":"2026-01-23","open":2120,"high":2125,"low":2105,"close":2110,"volume":3459,"rsi_14":35.29,"sma_20":2122.5,"sma_60":2121.5,"sma_120":2089.71},{"date":"2026-01-26","open":2110,"high":2115,"low":2110,"close":2115,"volume":1110,"rsi_14":41.18,"sma_20":2122.75,"sma_60":2121.83,"sma_120":2090.46},{"date":"2026-01-27","open":2100,"high":2120,"low":2100,"close":2115,"volume":1393,"rsi_14":43.75,"sma_20":2123.0,"sma_60":2121.75,"sma_120":2091.17},{"date":"2026-01-28","open":2115,"high":2115,"low":2085,"close":2110,"volume":81516,"rsi_14":46.67,"sma_20":2122.5,"sma_60":2121.83,"sma_120":2091.79},{"date":"2026-01-29","open":2110,"high":2110,"low":2090,"close":2105,"volume":1126,"rsi_14":30.77,"sma_20":2122.0,"sma_60":2121.75,"sma_120":2092.38},{"date":"2026-01-30","open":2100,"high":2110,"low":2080,"close":2095,"volume":21746,"rsi_14":26.67,"sma_20":2120.25,"sma_60":2121.5,"sma_120":2092.88},{"date":"2026-02-02","open":2095,"high":2120,"low":2095,"close":2120,"volume":19419,"rsi_14":42.11,"sma_20":2119.5,"sma_60":2121.67,"sma_120":2093.58},{"date":"2026-02-03","open":2115,"high":2155,"low":2115,"close":2140,"volume":25781,"rsi_14":54.55,"sma_20":2120.0,"sma_60":2122.17,"sma_120":2094.5},{"date":"2026-02-04","open":2155,"high":2170,"low":2135,"close":2145,"volume":3987,"rsi_14":59.09,"sma_20":2121.0,"sma_60":2122.5,"sma_120":2095.5},{"date":"2026-02-05","open":2145,"high":2165,"low":2130,"close":2165,"volume":1429,"rsi_14":65.38,"sma_20":2123.5,"sma_60":2122.67,"sma_120":2096.58},{"date":"2026-02-06","open":2165,"high":2165,"low":2135,"close":2135,"volume":325,"rsi_14":56.67,"sma_20":2123.75,"sma_60":2122.5,"sma_120":2097.54},{"date":"2026-02-09","open":2140,"high":2155,"low":2135,"close":2150,"volume":664,"rsi_14":58.06,"sma_20":2124.75,"sma_60":2122.75,"sma_120":2098.54},{"date":"2026-02-10","open":2140,"high":2150,"low":2135,"close":2150,"volume":2673,"rsi_14":58.06,"sma_20":2125.5,"sma_60":2123.33,"sma_120":2099.58},{"date":"2026-02-11","open":2140,"high":2150,"low":2140,"close":2150,"volume":576,"rsi_14":64.29,"sma_20":2126.5,"sma_60":2123.83,"sma_120":2100.58},{"date":"2026-02-12","open":2140,"high":2155,"low":2140,"close":2155,"volume":13223,"rsi_14":65.52,"sma_20":2128.0,"sma_60":2124.5,"sma_120":2101.62},{"date":"2026-02-13","open":2135,"high":2180,"low":2135,"close":2175,"volume":12935,"rsi_14":68.75,"sma_20":2130.5,"sma_60":2125.33,"sma_120":2102.83},{"date":"2026-02-19","open":2180,"high":2180,"low":2130,"close":2155,"volume":8255,"rsi_14":61.11,"sma_20":2132.5,"sma_60":2125.83,"sma_120":2103.92},{"date":"2026-02-20","open":2150,"high":2155,"low":2135,"close":2145,"volume":3301,"rsi_14":59.46,"sma_20":2133.5,"sma_60":2126.17,"sma_120":2104.92},{"date":"2026-02-23","open":2145,"high":2150,"low":2135,"close":2145,"volume":9589,"rsi_14":61.11,"sma_20":2134.5,"sma_60":2126.5,"sma_120":2105.92},{"date":"2026-02-24","open":2145,"high":2155,"low":2145,"close":2155,"volume":4343,"rsi_14":66.67,"sma_20":2136.75,"sma_60":2127.0,"sma_120":2107.0},{"date":"2026-02-25","open":2145,"high":2150,"low":2145,"close":2150,"volume":641,"rsi_14":59.38,"sma_20":2138.75,"sma_60":2127.33,"sma_120":2108.08},{"date":"2026-02-26","open":2150,"high":2150,"low":2135,"close":2145,"volume":16810,"rsi_14":51.72,"sma_20":2140.0,"sma_60":2128.42,"sma_120":2124.79},{"date":"2026-02-27","open":2145,"high":2155,"low":2140,"close":2145,"volume":6224,"rsi_14":50.0,"sma_20":2141.75,"sma_60":2127.5,"sma_120":2110.08},{"date":"2026-03-03","open":2140,"high":2145,"low":2135,"close":2145,"volume":7650,"rsi_14":41.67,"sma_20":2143.5,"sma_60":2127.5,"sma_120":2111.04},{"date":"2026-03-04","open":2135,"high":2145,"low":2135,"close":2135,"volume":15847,"rsi_14":50.0,"sma_20":2145.0,"sma_60":2127.42,"sma_120":2111.92},{"date":"2026-03-05","open":2135,"high":2140,"low":2135,"close":2135,"volume":23333,"rsi_14":41.18,"sma_20":2147.0,"sma_60":2127.42,"sma_120":2112.75},{"date":"2026-03-06","open":2140,"high":2140,"low":2130,"close":2130,"volume":6888,"rsi_14":38.89,"sma_20":2147.5,"sma_60":2127.67,"sma_120":2113.54},{"date":"2026-03-09","open":2120,"high":2125,"low":2105,"close":2120,"volume":436,"rsi_14":35.0,"sma_20":2146.5,"sma_60":2127.42,"sma_120":2114.21},{"date":"2026-03-10","open":2110,"high":2125,"low":2110,"close":2125,"volume":6728,"rsi_14":35.0,"sma_20":2145.5,"sma_60":2127.17,"sma_120":2114.96},{"date":"2026-03-11","open":2110,"high":2160,"low":2110,"close":2160,"volume":4871,"rsi_14":43.48,"sma_20":2145.25,"sma_60":2127.58,"sma_120":2116.0},{"date":"2026-03-12","open":2150,"high":2160,"low":2150,"close":2155,"volume":40916,"rsi_14":50.0,"sma_20":2146.25,"sma_60":2127.92,"sma_120":2116.92},{"date":"2026-03-13","open":2145,"high":2155,"low":2130,"close":2155,"volume":2111,"rsi_14":55.56,"sma_20":2146.5,"sma_60":2128.42,"sma_120":2117.88},{"date":"2026-03-16","open":2150,"high":2155,"low":2150,"close":2155,"volume":717,"rsi_14":55.56,"sma_20":2146.75,"sma_60":2131.58,"sma_120":2126.54},{"date":"2026-03-17","open":2155,"high":2155,"low":2135,"close":2140,"volume":419,"rsi_14":42.11,"sma_20":2146.25,"sma_60":2129.92,"sma_120":2119.42},{"date":"2026-03-18","open":2135,"high":2135,"low":2110,"close":2130,"volume":37442,"rsi_14":40.0,"sma_20":2145.0,"sma_60":2130.33,"sma_120":2119.79},{"date":"2026-03-19","open":2130,"high":2140,"low":2120,"close":2135,"volume":4283,"rsi_14":45.0,"sma_20":2143.0,"sma_60":2130.83,"sma_120":2119.83},{"date":"2026-03-20","open":2130,"high":2130,"low":2115,"close":2125,"volume":12152,"rsi_14":40.91,"sma_20":2141.5,"sma_60":2131.25,"sma_120":2119.88},{"date":"2026-03-23","open":2090,"high":2130,"low":2090,"close":2125,"volume":4257,"rsi_14":40.91,"sma_20":2140.5,"sma_60":2131.75,"sma_120":2119.79},{"date":"2026-03-24","open":2120,"high":2125,"low":2115,"close":2120,"volume":1212,"rsi_14":42.86,"sma_20":2139.25,"sma_60":2132.17,"sma_120":2119.71},{"date":"2026-03-25","open":2115,"high":2115,"low":2055,"close":2105,"volume":28219,"rsi_14":37.5,"sma_20":2136.75,"sma_60":2131.83,"sma_120":2119.83},{"date":"2026-03-26","open":2105,"high":2130,"low":2105,"close":2130,"volume":57009,"rsi_14":50.0,"sma_20":2135.75,"sma_60":2131.92,"sma_120":2120.25},{"date":"2026-03-27","open":2100,"high":2125,"low":2095,"close":2105,"volume":800,"rsi_14":45.16,"sma_20":2133.75,"sma_60":2132.0,"sma_120":2120.46},{"date":"2026-03-30","open":2070,"high":2130,"low":2070,"close":2110,"volume":30375,"rsi_14":45.16,"sma_20":2132.0,"sma_60":2132.0,"sma_120":2120.71},{"date":"2026-03-31","open":2135,"high":2135,"low":2075,"close":2100,"volume":33091,"rsi_14":26.92,"sma_20":2129.75,"sma_60":2131.83,"sma_120":2120.88},{"date":"2026-04-01","open":2135,"high":2135,"low":2100,"close":2115,"volume":254,"rsi_14":35.71,"sma_20":2128.75,"sma_60":2131.75,"sma_120":2121.17},{"date":"2026-04-02","open":2115,"high":2120,"low":2075,"close":2085,"volume":41569,"rsi_14":29.41,"sma_20":2126.25,"sma_60":2131.25,"sma_120":2121.33},{"date":"2026-04-03","open":2085,"high":2115,"low":2085,"close":2110,"volume":16734,"rsi_14":38.46,"sma_20":2125.25,"sma_60":2130.92,"sma_120":2121.58},{"date":"2026-04-06","open":2090,"high":2110,"low":2080,"close":2095,"volume":62701,"rsi_14":38.46,"sma_20":2124.0,"sma_60":2130.25,"sma_120":2121.5},{"date":"2026-04-07","open":2100,"high":2125,"low":2090,"close":2095,"volume":12076,"rsi_14":40.54,"sma_20":2122.5,"sma_60":2129.67,"sma_120":2121.62},{"date":"2026-04-08","open":2095,"high":2120,"low":2090,"close":2110,"volume":1739,"rsi_14":43.59,"sma_20":2120.0,"sma_60":2129.42,"sma_120":2121.88},{"date":"2026-04-09","open":2100,"high":2105,"low":2095,"close":2105,"volume":3384,"rsi_14":44.74,"sma_20":2117.5,"sma_60":2129.25,"sma_120":2122.0},{"date":"2026-04-10","open":2125,"high":2125,"low":2085,"close":2105,"volume":22180,"rsi_14":44.74,"sma_20":2115.0,"sma_60":2128.83,"sma_120":2122.17},{"date":"2026-04-13","open":2105,"high":2120,"low":2090,"close":2110,"volume":15135,"rsi_14":47.37,"sma_20":2112.75,"sma_60":2128.5,"sma_120":2122.38},{"date":"2026-04-14","open":2110,"high":2110,"low":2100,"close":2105,"volume":159,"rsi_14":50.0,"sma_20":2111.0,"sma_60":2128.0,"sma_120":2122.58},{"date":"2026-04-15","open":2095,"high":2175,"low":2090,"close":2130,"volume":38218,"rsi_14":50.0,"sma_20":2111.0,"sma_60":2128.0,"sma_120":2123.0},{"date":"2026-04-16","open":2135,"high":2135,"low":2115,"close":2125,"volume":367,"rsi_14":56.25,"sma_20":2110.5,"sma_60":2128.0,"sma_120":2123.38},{"date":"2026-04-17","open":2120,"high":2120,"low":2100,"close":2105,"volume":4276,"rsi_14":48.57,"sma_20":2109.5,"sma_60":2127.83,"sma_120":2123.54},{"date":"2026-04-20","open":2110,"high":2110,"low":2085,"close":2100,"volume":646,"rsi_14":50.0,"sma_20":2108.25,"sma_60":2127.42,"sma_120":2123.67},{"date":"2026-04-21","open":2095,"high":2110,"low":2070,"close":2105,"volume":7223,"rsi_14":46.88,"sma_20":2107.5,"sma_60":2127.08,"sma_120":2123.71},{"date":"2026-04-22","open":2115,"high":2115,"low":2100,"close":2105,"volume":48,"rsi_14":57.69,"sma_20":2107.5,"sma_60":2127.0,"sma_120":2123.83},{"date":"2026-04-23","open":2115,"high":2115,"low":2095,"close":2110,"volume":1888,"rsi_14":50.0,"sma_20":2106.5,"sma_60":2127.0,"sma_120":2124.0},{"date":"2026-04-24","open":2110,"high":2130,"low":2090,"close":2110,"volume":8019,"rsi_14":57.89,"sma_20":2106.75,"sma_60":2126.92,"sma_120":2124.12},{"date":"2026-04-27","open":2105,"high":2105,"low":2090,"close":2100,"volume":11904,"rsi_14":52.38,"sma_20":2106.25,"sma_60":2126.67,"sma_120":2124.17},{"date":"2026-04-28","open":2100,"high":2100,"low":2085,"close":2090,"volume":1459,"rsi_14":40.0,"sma_20":2105.75,"sma_60":2126.33,"sma_120":2123.92},{"date":"2026-04-29","open":2110,"high":2110,"low":2090,"close":2095,"volume":390,"rsi_14":45.0,"sma_20":2104.75,"sma_60":2126.17,"sma_120":2121.83},{"date":"2026-04-30","open":2090,"high":2100,"low":2090,"close":2100,"volume":40,"rsi_14":47.37,"sma_20":2109.0,"sma_60":2106.83,"sma_120":2123.25},{"date":"2026-05-04","open":2100,"high":2105,"low":2095,"close":2100,"volume":7541,"rsi_14":45.0,"sma_20":2105.0,"sma_60":2125.92,"sma_120":2123.67},{"date":"2026-05-06","open":2100,"high":2100,"low":2075,"close":2100,"volume":20170,"rsi_14":47.37,"sma_20":2105.25,"sma_60":2125.25,"sma_120":2123.58},{"date":"2026-05-07","open":2100,"high":2115,"low":2100,"close":2110,"volume":32836,"rsi_14":37.5,"sma_20":2106.0,"sma_60":2124.67,"sma_120":2123.58},{"date":"2026-05-08","open":2115,"high":2115,"low":2100,"close":2110,"volume":29005,"rsi_14":40.0,"sma_20":2106.0,"sma_60":2123.75,"sma_120":2123.21},{"date":"2026-05-11","open":2105,"high":2135,"low":2105,"close":2120,"volume":11562,"rsi_14":61.54,"sma_20":2106.75,"sma_60":2123.5,"sma_120":2123.0},{"date":"2026-05-12","open":2130,"high":2130,"low":2105,"close":2120,"volume":4470,"rsi_14":66.67,"sma_20":2107.5,"sma_60":2123.0,"sma_120":2122.88},{"date":"2026-05-13","open":2125,"high":2165,"low":2110,"close":2130,"volume":29064,"rsi_14":69.23,"sma_20":2108.5,"sma_60":2122.67,"sma_120":2123.0},{"date":"2026-05-14","open":2110,"high":2125,"low":2110,"close":2125,"volume":6363,"rsi_14":64.29,"sma_20":2109.5,"sma_60":2122.25,"sma_120":2123.04},{"date":"2026-05-15","open":2145,"high":2145,"low":2095,"close":2110,"volume":26986,"rsi_14":50.0,"sma_20":2108.5,"sma_60":2121.5,"sma_120":2123.0},{"date":"2026-05-18","open":2120,"high":2120,"low":2105,"close":2110,"volume":4089,"rsi_14":50.0,"sma_20":2107.75,"sma_60":2120.42,"sma_120":2122.88},{"date":"2026-05-19","open":2110,"high":2115,"low":2095,"close":2115,"volume":5351,"rsi_14":60.0,"sma_20":2108.25,"sma_60":2119.75,"sma_120":2122.79},{"date":"2026-05-20","open":2115,"high":2115,"low":2095,"close":2110,"volume":3725,"rsi_14":64.29,"sma_20":2108.75,"sma_60":2119.17,"sma_120":2122.67},{"date":"2026-05-21","open":2110,"high":2130,"low":2100,"close":2125,"volume":12107,"rsi_14":68.75,"sma_20":2109.75,"sma_60":2118.83,"sma_120":2122.67},{"date":"2026-05-22","open":2140,"high":2140,"low":2110,"close":2135,"volume":1628,"rsi_14":70.59,"sma_20":2111.25,"sma_60":2118.5,"sma_120":2122.75},{"date":"2026-05-26","open":2140,"high":2140,"low":2110,"close":2115,"volume":2622,"rsi_14":57.14,"sma_20":2111.5,"sma_60":2117.92,"sma_120":2122.62},{"date":"2026-05-27","open":2135,"high":2135,"low":2105,"close":2120,"volume":3755,"rsi_14":59.09,"sma_20":2112.0,"sma_60":2117.5,"sma_120":2122.5},{"date":"2026-05-28","open":2120,"high":2120,"low":2080,"close":2115,"volume":5723,"rsi_14":52.38,"sma_20":2112.75,"sma_60":2117.0,"sma_120":2122.25},{"date":"2026-05-29","open":2140,"high":2140,"low":2095,"close":2110,"volume":8680,"rsi_14":50.0,"sma_20":2113.75,"sma_60":2116.42,"sma_120":2121.96},{"date":"2026-06-01","open":2110,"high":2110,"low":2075,"close":2085,"volume":16425,"rsi_14":36.0,"sma_20":2113.25,"sma_60":2115.58,"sma_120":2121.5},{"date":"2026-06-02","open":2085,"high":2100,"low":2075,"close":2090,"volume":18218,"rsi_14":38.46,"sma_20":2112.75,"sma_60":2114.83,"sma_120":2121.12},{"date":"2026-06-04","open":2100,"high":2100,"low":2080,"close":2085,"volume":589,"rsi_14":32.0,"sma_20":2112.0,"sma_60":2114.08,"sma_120":2120.88},{"date":"2026-06-05","open":2080,"high":2095,"low":2080,"close":2095,"volume":7020,"rsi_14":38.46,"sma_20":2111.75,"sma_60":2113.67,"sma_120":2120.54},{"date":"2026-06-08","open":2095,"high":2095,"low":2050,"close":2090,"volume":46442,"rsi_14":41.67,"sma_20":2110.75,"sma_60":2113.08,"sma_120":2120.12},{"date":"2026-06-09","open":2080,"high":2085,"low":2070,"close":2080,"volume":1292,"rsi_14":38.46,"sma_20":2109.25,"sma_60":2111.75,"sma_120":2119.67},{"date":"2026-06-10","open":2070,"high":2080,"low":2070,"close":2075,"volume":271,"rsi_14":34.62,"sma_20":2107.0,"sma_60":2110.42,"sma_120":2119.17},{"date":"2026-06-11","open":2065,"high":2075,"low":2055,"close":2075,"volume":12591,"rsi_14":36.0,"sma_20":2104.75,"sma_60":2109.08,"sma_120":2118.75},{"date":"2026-06-12","open":2085,"high":2085,"low":2065,"close":2065,"volume":465,"rsi_14":25.0,"sma_20":2101.5,"sma_60":2107.58,"sma_120":2118.46},{"date":"2026-06-15","open":2080,"high":2085,"low":2070,"close":2080,"volume":21486,"rsi_14":28.0,"sma_20":2099.25,"sma_60":2106.58,"sma_120":2118.25},{"date":"2026-06-16","open":2080,"high":2080,"low":2065,"close":2070,"volume":11362,"rsi_14":30.43,"sma_20":2097.25,"sma_60":2105.58,"sma_120":2117.96},{"date":"2026-06-17","open":2080,"high":2080,"low":2065,"close":2080,"volume":522,"rsi_14":38.46,"sma_20":2080.75,"sma_60":2099.83,"sma_120":2115.92},{"date":"2026-06-18","open":2080,"high":2090,"low":2080,"close":2085,"volume":9601,"rsi_14":37.5,"sma_20":2094.25,"sma_60":2104.0,"sma_120":2117.62},{"date":"2026-06-19","open":2085,"high":2085,"low":2070,"close":2080,"volume":7734,"rsi_14":37.5,"sma_20":2092.75,"sma_60":2103.25,"sma_120":2117.5},{"date":"2026-06-22","open":2080,"high":2080,"low":2065,"close":2070,"volume":3734,"rsi_14":42.86,"sma_20":2090.0,"sma_60":2102.42,"sma_120":2117.29},{"date":"2026-06-23","open":2080,"high":2080,"low":2065,"close":2070,"volume":9879,"rsi_14":40.0,"sma_20":2086.75,"sma_60":2101.83,"sma_120":2116.83},{"date":"2026-06-24","open":2070,"high":2075,"low":2065,"close":2075,"volume":25656,"rsi_14":45.0,"sma_20":2084.75,"sma_60":2100.92,"sma_120":2116.42},{"date":"2026-06-25","open":2080,"high":2080,"low":2065,"close":2075,"volume":1334,"rsi_14":38.89,"sma_20":2082.5,"sma_60":2100.42,"sma_120":2116.21},{"date":"2026-06-26","open":2075,"high":2090,"low":2060,"close":2080,"volume":11405,"rsi_14":44.44,"sma_20":2080.75,"sma_60":2099.92,"sma_120":2115.96},{"date":"2026-06-29","open":2075,"high":2080,"low":2065,"close":2077,"volume":12328,"rsi_14":48.19,"sma_20":2079.1,"sma_60":2099.53,"sma_120":2115.68},{"date":"2026-06-30","open":2080,"high":2085,"low":2065,"close":2080,"volume":18494,"rsi_14":53.09,"sma_20":2078.85,"sma_60":2098.95,"sma_120":2115.35},{"date":"2026-07-01","open":2085,"high":2085,"low":2065,"close":2085,"volume":551,"rsi_14":55.81,"sma_20":2078.6,"sma_60":2098.95,"sma_120":2115.1},{"date":"2026-07-02","open":2085,"high":2085,"low":2065,"close":2075,"volume":4362,"rsi_14":55.81,"sma_20":2078.1,"sma_60":2098.37,"sma_120":2114.64},{"date":"2026-07-03","open":2075,"high":2075,"low":2060,"close":2070,"volume":3195,"rsi_14":43.42,"sma_20":2076.85,"sma_60":2097.95,"sma_120":2114.1},{"date":"2026-07-06","open":2080,"high":2080,"low":2060,"close":2075,"volume":12636,"rsi_14":53.52,"sma_20":2076.1,"sma_60":2097.62,"sma_120":2113.64},{"date":"2026-07-07","open":2075,"high":2075,"low":2060,"close":2075,"volume":12281,"rsi_14":45.9,"sma_20":2075.85,"sma_60":2097.03,"sma_120":2113.22},{"date":"2026-07-08","open":2075,"high":2080,"low":2060,"close":2075,"volume":4606,"rsi_14":41.07,"sma_20":2075.85,"sma_60":2096.53,"sma_120":2112.89},{"date":"2026-07-09","open":2075,"high":2075,"low":2065,"close":2075,"volume":1337,"rsi_14":45.1,"sma_20":2075.85,"sma_60":2096.03,"sma_120":2112.43},{"date":"2026-07-10","open":2075,"high":2090,"low":2070,"close":2080,"volume":10691,"rsi_14":60.87,"sma_20":2076.6,"sma_60":2095.53,"sma_120":2112.02},{"date":"2026-07-13","open":2080,"high":2080,"low":2070,"close":2080,"volume":3550,"rsi_14":60.87,"sma_20":2076.6,"sma_60":2095.12,"sma_120":2111.56},{"date":"2026-07-14","open":2080,"high":2085,"low":2070,"close":2085,"volume":10720,"rsi_14":60.87,"sma_20":2077.35,"sma_60":2094.37,"sma_120":2111.18},{"date":"2026-07-15","open":2085,"high":2085,"low":2075,"close":2085,"volume":34,"rsi_14":60.87,"sma_20":2077.6,"sma_60":2093.7,"sma_120":2110.85},{"date":"2026-07-16","open":2080,"high":2080,"low":2070,"close":2080,"volume":3551,"rsi_14":50.0,"sma_20":2077.35,"sma_60":2093.28,"sma_120":2110.56},{"date":"2026-07-20","open":2080,"high":2080,"low":2065,"close":2075,"volume":23760,"rsi_14":47.92,"sma_20":2077.1,"sma_60":2092.87,"sma_120":2110.14},{"date":"2026-07-21","open":2075,"high":2075,"low":2065,"close":2075,"volume":1082,"rsi_14":44.44,"sma_20":2077.35,"sma_60":2092.37,"sma_120":2109.72},{"date":"2026-07-22","open":2075,"high":2080,"low":2065,"close":2080,"volume":4077,"rsi_14":44.44,"sma_20":2077.85,"sma_60":2091.95,"sma_120":2109.47},{"date":"2026-07-23","open":2080,"high":2080,"low":2080,"close":2080,"volume":31,"rsi_14":57.14,"sma_20":2078.1,"sma_60":2091.45,"sma_120":2109.22},{"date":"2026-07-24","open":2080,"high":2080,"low":2070,"close":2080,"volume":3751,"rsi_14":66.67,"sma_20":2078.35,"sma_60":2090.95,"sma_120":2108.93},{"date":"2026-07-27","open":2080,"high":2085,"low":2070,"close":2070,"volume":7912,"rsi_14":42.86,"sma_20":2077.85,"sma_60":2090.45,"sma_120":2108.56},{"date":"2026-07-28","open":2075,"high":2080,"low":2065,"close":2075,"volume":7199,"rsi_14":50.0,"sma_20":2077.75,"sma_60":2090.2,"sma_120":2108.27},{"date":"2026-07-29","open":2080,"high":2080,"low":2070,"close":2080,"volume":37909,"rsi_14":55.56,"sma_20":2077.75,"sma_60":2089.95,"sma_120":2108.06},{"date":"2026-07-30","open":2080,"high":2080,"low":2055,"close":2065,"volume":50910,"rsi_14":41.67,"sma_20":2076.75,"sma_60":2089.37,"sma_120":2107.81},{"date":"2026-07-31","open":2080,"high":2080,"low":2065,"close":2075,"volume":6845,"rsi_14":46.15,"sma_20":2076.75,"sma_60":2088.95,"sma_120":2107.43},{"date":"2026-08-03","open":2085,"high":2085,"low":2075,"close":2085,"volume":4132,"rsi_14":53.33,"sma_20":2077.5,"sma_60":2088.7,"sma_120":2106.97},{"date":"2026-08-04","open":2090,"high":2090,"low":2065,"close":2075,"volume":8724,"rsi_14":43.75,"sma_20":2077.5,"sma_60":2088.12,"sma_120":2106.39},{"date":"2026-08-05","open":2085,"high":2085,"low":2055,"close":2075,"volume":14033,"rsi_14":43.75,"sma_20":2077.5,"sma_60":2087.53,"sma_120":2105.64},{"date":"2026-08-06","open":2080,"high":2080,"low":2055,"close":2070,"volume":8182,"rsi_14":43.75,"sma_20":2077.25,"sma_60":2086.7,"sma_120":2105.1},{"date":"2026-08-07","open":2075,"high":2075,"low":2050,"close":2070,"volume":79923,"rsi_14":46.67,"sma_20":2077.0,"sma_60":2085.87,"sma_120":2104.43},{"date":"2026-08-10","open":2070,"high":2075,"low":2055,"close":2070,"volume":14825,"rsi_14":46.67,"sma_20":2076.5,"sma_60":2084.87,"sma_120":2103.77},{"date":"2026-08-11","open":2070,"high":2070,"low":2050,"close":2060,"volume":18929,"rsi_14":37.5,"sma_20":2075.5,"sma_60":2083.78,"sma_120":2103.02},{"date":"2026-08-12","open":2060,"high":2060,"low":2050,"close":2060,"volume":5937,"rsi_14":37.5,"sma_20":2074.25,"sma_60":2082.95,"sma_120":2102.22},{"date":"2026-08-13","open":2060,"high":2060,"low":2045,"close":2060,"volume":14159,"rsi_14":37.5,"sma_20":2073.0,"sma_60":2082.12,"sma_120":2101.27},{"date":"2026-08-14","open":2065,"high":2065,"low":2050,"close":2065,"volume":370,"rsi_14":46.67,"sma_20":2072.25,"sma_60":2081.28,"sma_120":2100.52},{"date":"2026-08-18","open":2065,"high":2065,"low":2065,"close":2065,"volume":6,"rsi_14":42.86,"sma_20":2071.75,"sma_60":2080.53,"sma_120":2099.85},{"date":"2026-08-19","open":2055,"high":2065,"low":2055,"close":2065,"volume":247,"rsi_14":38.46,"sma_20":2071.25,"sma_60":2079.53,"sma_120":2099.18},{"date":"2026-08-20","open":2065,"high":2065,"low":2065,"close":2065,"volume":8,"rsi_14":50.0,"sma_20":2070.5,"sma_60":2078.37,"sma_120":2098.43},{"date":"2026-08-21","open":2065,"high":2065,"low":2050,"close":2060,"volume":5511,"rsi_14":33.33,"sma_20":2069.5,"sma_60":2077.45,"sma_120":2097.68},{"date":"2026-08-24","open":2070,"high":2070,"low":2055,"close":2065,"volume":5157,"rsi_14":25.0,"sma_20":2068.75,"sma_60":2076.53,"sma_120":2097.02},{"date":"2026-08-25","open":2060,"high":2070,"low":2060,"close":2070,"volume":57,"rsi_14":42.86,"sma_20":2068.75,"sma_60":2075.78,"sma_120":2096.39},{"date":"2026-08-26","open":2065,"high":2075,"low":2060,"close":2070,"volume":2025,"rsi_14":42.86,"sma_20":2068.5,"sma_60":2075.12,"sma_120":2095.77},{"date":"2026-08-27","open":2080,"high":2080,"low":2070,"close":2080,"volume":348,"rsi_14":62.5,"sma_20":2068.5,"sma_60":2075.03,"sma_120":2095.31},{"date":"2026-08-28","open":2080,"high":2080,"low":2075,"close":2075,"volume":147,"rsi_14":55.56,"sma_20":2069.0,"sma_60":2074.78,"sma_120":2094.81},{"date":"2026-08-31","open":2075,"high":2075,"low":2070,"close":2070,"volume":5155,"rsi_14":50.0,"sma_20":2068.75,"sma_60":2074.53,"sma_120":2094.31},{"date":"2026-09-01","open":2075,"high":2075,"low":2065,"close":2070,"volume":7469,"rsi_14":62.5,"sma_20":2068.0,"sma_60":2074.12,"sma_120":2093.89},{"date":"2026-09-02","open":2070,"high":2070,"low":2065,"close":2070,"volume":8847,"rsi_14":62.5,"sma_20":2067.75,"sma_60":2073.78,"sma_120":2093.43},{"date":"2026-09-03","open":2070,"high":2070,"low":2060,"close":2070,"volume":2719,"rsi_14":62.5,"sma_20":2067.5,"sma_60":2073.62,"sma_120":2092.68},{"date":"2026-09-04","open":2070,"high":2070,"low":2060,"close":2070,"volume":82,"rsi_14":57.14,"sma_20":2067.5,"sma_60":2073.53,"sma_120":2091.97},{"date":"2026-09-07","open":2070,"high":2070,"low":2050,"close":2065,"volume":32200,"rsi_14":50.0,"sma_20":2067.25,"sma_60":2073.37,"sma_120":2091.22},{"date":"2026-09-08","open":2070,"high":2070,"low":2045,"close":2065,"volume":100903,"rsi_14":50.0,"sma_20":2067.0,"sma_60":2073.37,"sma_120":2090.47},{"date":"2026-09-09","open":2070,"high":2070,"low":2060,"close":2070,"volume":1403,"rsi_14":55.56,"sma_20":2067.5,"sma_60":2073.2,"sma_120":2089.89},{"date":"2026-09-10","open":2070,"high":2075,"low":2055,"close":2070,"volume":8320,"rsi_14":62.5,"sma_20":2068.0,"sma_60":2073.2,"sma_120":2089.39},{"date":"2026-09-11","open":2070,"high":2075,"low":2055,"close":2075,"volume":10128,"rsi_14":62.5,"sma_20":2068.75,"sma_60":2073.12,"sma_120":2088.89},{"date":"2026-09-14","open":2075,"high":2115,"low":2065,"close":2115,"volume":6386,"rsi_14":80.0,"sma_20":2071.25,"sma_60":2073.62,"sma_120":2088.81},{"date":"2026-09-15","open":2070,"high":2075,"low":2065,"close":2075,"volume":17,"rsi_14":52.17,"sma_20":2071.75,"sma_60":2073.53,"sma_120":2088.39},{"date":"2026-09-16","open":2075,"high":2075,"low":2065,"close":2070,"volume":69,"rsi_14":45.45,"sma_20":2072.0,"sma_60":2073.53,"sma_120":2087.97},{"date":"2026-09-17","open":2070,"high":2070,"low":2067,"close":2070,"volume":18,"rsi_14":47.62,"sma_20":2072.25,"sma_60":2073.53,"sma_120":2087.68},{"date":"2026-09-18","open":2075,"high":2075,"low":2060,"close":2065,"volume":6171,"rsi_14":47.62,"sma_20":2072.5,"sma_60":2073.37,"sma_120":2087.14},{"date":"2026-09-21","open":2070,"high":2070,"low":2045,"close":2070,"volume":40309,"rsi_14":50.0,"sma_20":2072.75,"sma_60":2073.28,"sma_120":2086.85},{"date":"2026-09-22","open":2070,"high":2070,"low":2055,"close":2070,"volume":1145,"rsi_14":50.0,"sma_20":2072.75,"sma_60":2073.12,"sma_120":2086.52},{"date":"2026-09-23","open":2070,"high":2070,"low":2060,"close":2070,"volume":12123,"rsi_14":50.0,"sma_20":2072.75,"sma_60":2073.0,"sma_120":2086.27},{"date":"2026-09-28","open":2070,"high":2070,"low":2065,"close":2070,"volume":1146,"rsi_14":50.0,"sma_20":2072.25,"sma_60":2072.83,"sma_120":2085.89},{"date":"2026-09-29","open":2070,"high":2070,"low":2060,"close":2060,"volume":41363,"rsi_14":47.83,"sma_20":2071.5,"sma_60":2072.42,"sma_120":2085.68},{"date":"2026-09-30","open":2070,"high":2070,"low":2065,"close":2070,"volume":7561,"rsi_14":52.0,"sma_20":2071.5,"sma_60":2072.33,"sma_120":2085.35},{"date":"2026-10-01","open":2075,"high":2080,"low":2065,"close":2080,"volume":6121,"rsi_14":53.85,"sma_20":2072.0,"sma_60":2072.5,"sma_120":2085.22},{"date":"2026-10-02","open":2075,"high":2090,"low":2050,"close":2050,"volume":5579,"rsi_14":43.75,"sma_20":2071.0,"sma_60":2072.08,"sma_120":2084.85},{"date":"2026-10-06","open":2075,"high":2075,"low":2055,"close":2070,"volume":42436,"rsi_14":48.57,"sma_20":2071.0,"sma_60":2072.0,"sma_120":2084.52},{"date":"2026-10-07","open":2070,"high":2070,"low":2060,"close":2070,"volume":2014,"rsi_14":33.33,"sma_20":2071.0,"sma_60":2071.92,"sma_120":2084.22},{"date":"2026-10-08","open":2065,"high":2075,"low":2060,"close":2075,"volume":17698,"rsi_14":50.0,"sma_20":2071.5,"sma_60":2071.92,"sma_120":2083.97},{"date":"2026-10-12","open":2060,"high":2075,"low":2060,"close":2065,"volume":1607,"rsi_14":47.62,"sma_20":2071.5,"sma_60":2071.67,"sma_120":2083.6},{"date":"2026-10-13","open":2060,"high":2070,"low":2060,"close":2070,"volume":7839,"rsi_14":50.0,"sma_20":2071.5,"sma_60":2071.5,"sma_120":2083.31},{"date":"2026-10-14","open":2075,"high":2075,"low":2045,"close":2045,"volume":3513,"rsi_14":42.31,"sma_20":2070.25,"sma_60":2070.83,"sma_120":2082.6},{"date":"2026-10-15","open":2070,"high":2080,"low":2065,"close":2070,"volume":26097,"rsi_14":50.0,"sma_20":2070.0,"sma_60":2070.58,"sma_120":2082.14},{"date":"2026-10-16","open":2070,"high":2075,"low":2065,"close":2070,"volume":2525,"rsi_14":50.0,"sma_20":2067.75,"sma_60":2070.42,"sma_120":2081.85},{"date":"2026-10-19","open":2070,"high":2075,"low":2070,"close":2075,"volume":456,"rsi_14":51.61,"sma_20":2067.75,"sma_60":2070.42,"sma_120":2081.64},{"date":"2026-10-20","open":2075,"high":2075,"low":2065,"close":2075,"volume":3730,"rsi_14":51.61,"sma_20":2068.0,"sma_60":2070.42,"sma_120":2081.39},{"date":"2026-10-21","open":2080,"high":2080,"low":2065,"close":2075,"volume":96,"rsi_14":55.17,"sma_20":2068.25,"sma_60":2070.33,"sma_120":2081.14},{"date":"2026-10-22","open":2080,"high":2080,"low":2070,"close":2080,"volume":2122,"rsi_14":53.57,"sma_20":2069.0,"sma_60":2070.33,"sma_120":2080.89},{"date":"2026-10-23","open":2080,"high":2080,"low":2070,"close":2075,"volume":931}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":38.81,"pbr":1.02,"per":53.47,"roa":0.26,"roe":0.31,"grade":"C","comment":"PER 53.47배, ROE 0.31%","revenue":0.0,"analysis":"PER 53.5배입니다. ROE 0.3%입니다. 시가총액 132.00억. 매출 0.00, 영업이익 -6179.09만.","eps_basis":"TTM","debt_ratio":0.1930630394520346,"market_cap":13200000450,"net_income":245999506.0,"total_debt":2499074434.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":15443418629.0,"total_equity":12944344195.0,"profit_margin":50.54,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-61790855.0,"operating_margin":-21.43,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":2075.0,"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":"2024-07-26","close":2020.0},{"date":"2024-07-29","close":2020.0},{"date":"2024-07-30","close":2035.0},{"date":"2024-07-31","close":2045.0},{"date":"2024-08-01","close":2055.0},{"date":"2024-08-02","close":2055.0},{"date":"2024-08-05","close":2025.0},{"date":"2024-08-06","close":2030.0},{"date":"2024-08-07","close":2040.0},{"date":"2024-08-08","close":2035.0},{"date":"2024-08-09","close":2045.0},{"date":"2024-08-12","close":2045.0},{"date":"2024-08-13","close":2040.0},{"date":"2024-08-14","close":2040.0},{"date":"2024-08-16","close":2040.0},{"date":"2024-08-19","close":2035.0},{"date":"2024-08-20","close":2030.0},{"date":"2024-08-21","close":2025.0},{"date":"2024-08-22","close":2020.0},{"date":"2024-08-23","close":2025.0},{"date":"2024-08-26","close":2025.0},{"date":"2024-08-27","close":2020.0},{"date":"2024-08-28","close":2020.0},{"date":"2024-08-29","close":2020.0},{"date":"2024-08-30","close":2025.0},{"date":"2024-09-02","close":2025.0},{"date":"2024-09-03","close":2020.0},{"date":"2024-09-04","close":2020.0},{"date":"2024-09-05","close":2020.0},{"date":"2024-09-06","close":2025.0},{"date":"2024-09-09","close":2025.0},{"date":"2024-09-10","close":2030.0},{"date":"2024-09-11","close":2025.0},{"date":"2024-09-12","close":2025.0},{"date":"2024-09-13","close":2015.0},{"date":"2024-09-19","close":2015.0},{"date":"2024-09-20","close":2020.0},{"date":"2024-09-23","close":2020.0},{"date":"2024-09-24","close":2025.0},{"date":"2024-09-25","close":2025.0},{"date":"2024-09-26","close":2030.0},{"date":"2024-09-27","close":2025.0},{"date":"2024-09-30","close":2015.0},{"date":"2024-10-02","close":2020.0},{"date":"2024-10-04","close":2025.0},{"date":"2024-10-07","close":2015.0},{"date":"2024-10-08","close":2025.0},{"date":"2024-10-10","close":2025.0},{"date":"2024-10-11","close":2020.0},{"date":"2024-10-14","close":2020.0},{"date":"2024-10-15","close":2025.0},{"date":"2024-10-16","close":2025.0},{"date":"2024-10-17","close":2025.0},{"date":"2024-10-18","close":2015.0},{"date":"2024-10-21","close":2025.0},{"date":"2024-10-22","close":2015.0},{"date":"2024-10-23","close":2015.0},{"date":"2024-10-24","close":2020.0},{"date":"2024-10-25","close":2025.0},{"date":"2024-10-28","close":2015.0},{"date":"2024-10-29","close":2020.0},{"date":"2024-10-30","close":2025.0},{"date":"2024-10-31","close":2025.0},{"date":"2024-11-01","close":2020.0},{"date":"2024-11-04","close":2020.0},{"date":"2024-11-05","close":2025.0},{"date":"2024-11-06","close":2015.0},{"date":"2024-11-07","close":2020.0},{"date":"2024-11-08","close":2020.0},{"date":"2024-11-11","close":2025.0},{"date":"2024-11-12","close":2020.0},{"date":"2024-11-13","close":2010.0},{"date":"2024-11-14","close":2020.0},{"date":"2024-11-15","close":2015.0},{"date":"2024-11-18","close":2015.0},{"date":"2024-11-19","close":2010.0},{"date":"2024-11-20","close":1997.0},{"date":"2024-11-21","close":2015.0},{"date":"2024-11-22","close":2010.0},{"date":"2024-11-25","close":2015.0},{"date":"2024-11-26","close":2005.0},{"date":"2024-11-27","close":2000.0},{"date":"2024-11-28","close":2010.0},{"date":"2024-11-29","close":2010.0},{"date":"2024-12-02","close":2010.0},{"date":"2024-12-03","close":2010.0},{"date":"2024-12-04","close":2010.0},{"date":"2024-12-05","close":2005.0},{"date":"2024-12-06","close":1995.0},{"date":"2024-12-09","close":1995.0},{"date":"2024-12-10","close":1995.0},{"date":"2024-12-11","close":1999.0},{"date":"2024-12-12","close":2005.0},{"date":"2024-12-13","close":2000.0},{"date":"2024-12-16","close":2000.0},{"date":"2024-12-17","close":1994.0},{"date":"2024-12-18","close":1998.0},{"date":"2024-12-19","close":1998.0},{"date":"2024-12-20","close":1999.0},{"date":"2024-12-23","close":1998.0},{"date":"2024-12-24","close":1988.0},{"date":"2024-12-26","close":1957.0},{"date":"2024-12-27","close":1958.0},{"date":"2024-12-30","close":1974.0},{"date":"2025-01-02","close":1980.0},{"date":"2025-01-03","close":1971.0},{"date":"2025-01-06","close":1975.0},{"date":"2025-01-07","close":1969.0},{"date":"2025-01-08","close":1964.0},{"date":"2025-01-09","close":1965.0},{"date":"2025-01-10","close":1974.0},{"date":"2025-01-13","close":1976.0},{"date":"2025-01-14","close":1988.0},{"date":"2025-01-15","close":1986.0},{"date":"2025-01-16","close":1987.0},{"date":"2025-01-17","close":1988.0},{"date":"2025-01-20","close":1982.0},{"date":"2025-01-21","close":1965.0},{"date":"2025-01-22","close":1966.0},{"date":"2025-01-23","close":1978.0},{"date":"2025-01-24","close":1983.0},{"date":"2025-01-31","close":1986.0},{"date":"2025-02-03","close":1990.0},{"date":"2025-02-04","close":1991.0},{"date":"2025-02-05","close":1990.0},{"date":"2025-02-06","close":1994.0},{"date":"2025-02-07","close":2000.0},{"date":"2025-02-10","close":1999.0},{"date":"2025-02-11","close":2010.0},{"date":"2025-02-12","close":2010.0},{"date":"2025-02-13","close":2010.0},{"date":"2025-02-14","close":2005.0},{"date":"2025-02-17","close":2010.0},{"date":"2025-02-18","close":2005.0},{"date":"2025-02-19","close":2005.0},{"date":"2025-02-20","close":2005.0},{"date":"2025-02-21","close":2010.0},{"date":"2025-02-24","close":2010.0},{"date":"2025-02-25","close":2010.0},{"date":"2025-02-26","close":2010.0},{"date":"2025-02-27","close":2010.0},{"date":"2025-02-28","close":2010.0},{"date":"2025-03-04","close":2010.0},{"date":"2025-03-05","close":2015.0},{"date":"2025-03-06","close":2015.0},{"date":"2025-03-07","close":2015.0},{"date":"2025-03-10","close":2015.0},{"date":"2025-03-11","close":2015.0},{"date":"2025-03-12","close":2015.0},{"date":"2025-03-13","close":2010.0},{"date":"2025-03-14","close":2010.0},{"date":"2025-03-17","close":2005.0},{"date":"2025-03-18","close":2015.0},{"date":"2025-03-19","close":2010.0},{"date":"2025-03-20","close":2010.0},{"date":"2025-03-21","close":2010.0},{"date":"2025-03-24","close":2015.0},{"date":"2025-03-25","close":2010.0},{"date":"2025-03-26","close":2010.0},{"date":"2025-03-27","close":2015.0},{"date":"2025-03-28","close":2010.0},{"date":"2025-03-31","close":2010.0},{"date":"2025-04-01","close":2010.0},{"date":"2025-04-02","close":2015.0},{"date":"2025-04-03","close":2020.0},{"date":"2025-04-04","close":2010.0},{"date":"2025-04-07","close":1995.0},{"date":"2025-04-08","close":2000.0},{"date":"2025-04-09","close":2005.0},{"date":"2025-04-10","close":2005.0},{"date":"2025-04-11","close":2010.0},{"date":"2025-04-14","close":2000.0},{"date":"2025-04-15","close":2005.0},{"date":"2025-04-16","close":2000.0},{"date":"2025-04-17","close":1999.0},{"date":"2025-04-18","close":1999.0},{"date":"2025-04-21","close":2005.0},{"date":"2025-04-22","close":2005.0},{"date":"2025-04-23","close":2005.0},{"date":"2025-04-24","close":2005.0},{"date":"2025-04-25","close":2010.0},{"date":"2025-04-28","close":2010.0},{"date":"2025-04-29","close":2025.0},{"date":"2025-04-30","close":2020.0},{"date":"2025-05-02","close":2020.0},{"date":"2025-05-07","close":2020.0},{"date":"2025-05-08","close":2030.0},{"date":"2025-05-09","close":2030.0},{"date":"2025-05-12","close":2015.0},{"date":"2025-05-13","close":2020.0},{"date":"2025-05-14","close":2040.0},{"date":"2025-05-15","close":2045.0},{"date":"2025-05-16","close":2040.0},{"date":"2025-05-19","close":2025.0},{"date":"2025-05-20","close":2030.0},{"date":"2025-05-21","close":2035.0},{"date":"2025-05-22","close":2040.0},{"date":"2025-05-23","close":2045.0},{"date":"2025-05-26","close":2040.0},{"date":"2025-05-27","close":2050.0},{"date":"2025-05-28","close":2050.0},{"date":"2025-05-29","close":2045.0},{"date":"2025-05-30","close":2035.0},{"date":"2025-06-02","close":2030.0},{"date":"2025-06-04","close":2040.0},{"date":"2025-06-05","close":2045.0},{"date":"2025-06-09","close":2045.0},{"date":"2025-06-10","close":2045.0},{"date":"2025-06-11","close":2045.0},{"date":"2025-06-12","close":2045.0},{"date":"2025-06-13","close":2045.0},{"date":"2025-06-16","close":2040.0},{"date":"2025-06-17","close":2035.0},{"date":"2025-06-18","close":2045.0},{"date":"2025-06-19","close":2030.0},{"date":"2025-06-20","close":2025.0},{"date":"2025-06-23","close":2040.0},{"date":"2025-06-24","close":2040.0},{"date":"2025-06-25","close":2045.0},{"date":"2025-06-26","close":2050.0},{"date":"2025-06-27","close":2055.0},{"date":"2025-06-30","close":2055.0},{"date":"2025-07-01","close":2060.0},{"date":"2025-07-02","close":2060.0},{"date":"2025-07-03","close":2060.0},{"date":"2025-07-04","close":2050.0},{"date":"2025-07-07","close":2045.0},{"date":"2025-07-08","close":2050.0},{"date":"2025-07-09","close":2055.0},{"date":"2025-07-10","close":2040.0},{"date":"2025-07-11","close":2045.0},{"date":"2025-07-14","close":2020.0},{"date":"2025-07-15","close":2030.0},{"date":"2025-07-16","close":2040.0},{"date":"2025-07-17","close":2035.0},{"date":"2025-07-18","close":2040.0},{"date":"2025-07-21","close":2040.0},{"date":"2025-07-22","close":2030.0},{"date":"2025-07-23","close":2040.0},{"date":"2025-07-24","close":2035.0},{"date":"2025-07-25","close":2040.0},{"date":"2025-07-28","close":2030.0},{"date":"2025-07-29","close":2025.0},{"date":"2025-07-30","close":2030.0},{"date":"2025-07-31","close":2035.0},{"date":"2025-08-01","close":2035.0},{"date":"2025-08-04","close":2035.0},{"date":"2025-08-05","close":2035.0},{"date":"2025-08-06","close":2030.0},{"date":"2025-08-07","close":2025.0},{"date":"2025-08-08","close":2035.0},{"date":"2025-08-11","close":2020.0},{"date":"2025-08-12","close":2030.0},{"date":"2025-08-13","close":2025.0},{"date":"2025-08-14","close":2030.0},{"date":"2025-08-18","close":2030.0},{"date":"2025-08-19","close":2030.0},{"date":"2025-08-20","close":2025.0},{"date":"2025-08-21","close":2025.0},{"date":"2025-08-22","close":2025.0},{"date":"2025-08-25","close":2025.0},{"date":"2025-08-26","close":2020.0},{"date":"2025-08-27","close":2020.0},{"date":"2025-08-28","close":2030.0},{"date":"2025-08-29","close":2030.0},{"date":"2025-09-01","close":2030.0},{"date":"2025-09-02","close":2035.0},{"date":"2025-09-03","close":2035.0},{"date":"2025-09-04","close":2040.0},{"date":"2025-09-05","close":2035.0},{"date":"2025-09-08","close":2035.0},{"date":"2025-09-09","close":2045.0},{"date":"2025-09-10","close":2040.0},{"date":"2025-09-11","close":2040.0},{"date":"2025-09-12","close":2070.0},{"date":"2025-09-15","close":2085.0},{"date":"2025-09-16","close":2130.0},{"date":"2025-09-17","close":2120.0},{"date":"2025-09-18","close":2130.0},{"date":"2025-09-19","close":2130.0},{"date":"2025-09-22","close":2090.0},{"date":"2025-09-23","close":2080.0},{"date":"2025-09-24","close":2080.0},{"date":"2025-09-25","close":2080.0},{"date":"2025-09-26","close":2080.0},{"date":"2025-09-29","close":2080.0},{"date":"2025-09-30","close":2065.0},{"date":"2025-10-01","close":2080.0},{"date":"2025-10-02","close":2105.0},{"date":"2025-10-10","close":2080.0},{"date":"2025-10-13","close":2080.0},{"date":"2025-10-14","close":2090.0},{"date":"2025-10-15","close":2085.0},{"date":"2025-10-16","close":2085.0},{"date":"2025-10-17","close":2080.0},{"date":"2025-10-20","close":2080.0},{"date":"2025-10-21","close":2080.0},{"date":"2025-10-22","close":2085.0},{"date":"2025-10-23","close":2085.0},{"date":"2025-10-24","close":2100.0},{"date":"2025-10-27","close":2090.0},{"date":"2025-10-28","close":2090.0},{"date":"2025-10-29","close":2095.0},{"date":"2025-10-30","close":2095.0},{"date":"2025-10-31","close":2120.0},{"date":"2025-11-03","close":2105.0},{"date":"2025-11-04","close":2110.0},{"date":"2025-11-05","close":2110.0},{"date":"2025-11-06","close":2110.0},{"date":"2025-11-07","close":2110.0},{"date":"2025-11-10","close":2155.0},{"date":"2025-11-11","close":2145.0},{"date":"2025-11-12","close":2135.0},{"date":"2025-11-13","close":2115.0},{"date":"2025-11-14","close":2120.0},{"date":"2025-11-17","close":2115.0},{"date":"2025-11-18","close":2125.0},{"date":"2025-11-19","close":2125.0},{"date":"2025-11-20","close":2125.0},{"date":"2025-11-21","close":2125.0},{"date":"2025-11-24","close":2125.0},{"date":"2025-11-25","close":2130.0},{"date":"2025-11-26","close":2135.0},{"date":"2025-11-27","close":2145.0},{"date":"2025-11-28","close":2145.0},{"date":"2025-12-01","close":2140.0},{"date":"2025-12-02","close":2135.0},{"date":"2025-12-03","close":2115.0},{"date":"2025-12-04","close":2135.0},{"date":"2025-12-05","close":2140.0},{"date":"2025-12-08","close":2135.0},{"date":"2025-12-09","close":2135.0},{"date":"2025-12-10","close":2125.0},{"date":"2025-12-11","close":2100.0},{"date":"2025-12-12","close":2105.0},{"date":"2025-12-15","close":2105.0},{"date":"2025-12-16","close":2105.0},{"date":"2025-12-17","close":2100.0},{"date":"2025-12-18","close":2095.0},{"date":"2025-12-19","close":2095.0},{"date":"2025-12-22","close":2125.0},{"date":"2025-12-23","close":2125.0},{"date":"2025-12-24","close":2100.0},{"date":"2025-12-26","close":2110.0},{"date":"2025-12-29","close":2110.0},{"date":"2025-12-30","close":2120.0},{"date":"2026-01-02","close":2115.0},{"date":"2026-01-05","close":2130.0},{"date":"2026-01-06","close":2135.0},{"date":"2026-01-07","close":2130.0},{"date":"2026-01-08","close":2125.0},{"date":"2026-01-09","close":2115.0},{"date":"2026-01-12","close":2130.0},{"date":"2026-01-13","close":2130.0},{"date":"2026-01-14","close":2135.0},{"date":"2026-01-15","close":2130.0},{"date":"2026-01-16","close":2125.0},{"date":"2026-01-19","close":2115.0},{"date":"2026-01-20","close":2125.0},{"date":"2026-01-21","close":2125.0},{"date":"2026-01-22","close":2110.0},{"date":"2026-01-23","close":2110.0},{"date":"2026-01-26","close":2115.0},{"date":"2026-01-27","close":2115.0},{"date":"2026-01-28","close":2110.0},{"date":"2026-01-29","close":2105.0},{"date":"2026-01-30","close":2095.0},{"date":"2026-02-02","close":2120.0},{"date":"2026-02-03","close":2140.0},{"date":"2026-02-04","close":2145.0},{"date":"2026-02-05","close":2165.0},{"date":"2026-02-06","close":2135.0},{"date":"2026-02-09","close":2150.0},{"date":"2026-02-10","close":2150.0},{"date":"2026-02-11","close":2150.0},{"date":"2026-02-12","close":2155.0},{"date":"2026-02-13","close":2175.0},{"date":"2026-02-19","close":2155.0},{"date":"2026-02-20","close":2145.0},{"date":"2026-02-23","close":2145.0},{"date":"2026-02-24","close":2155.0},{"date":"2026-02-25","close":2150.0},{"date":"2026-02-26","close":2145.0},{"date":"2026-02-27","close":2145.0},{"date":"2026-03-03","close":2145.0},{"date":"2026-03-04","close":2135.0},{"date":"2026-03-05","close":2135.0},{"date":"2026-03-06","close":2130.0},{"date":"2026-03-09","close":2120.0},{"date":"2026-03-10","close":2125.0},{"date":"2026-03-11","close":2160.0},{"date":"2026-03-12","close":2155.0},{"date":"2026-03-13","close":2155.0},{"date":"2026-03-16","close":2155.0},{"date":"2026-03-17","close":2140.0},{"date":"2026-03-18","close":2130.0},{"date":"2026-03-19","close":2135.0},{"date":"2026-03-20","close":2125.0},{"date":"2026-03-23","close":2125.0},{"date":"2026-03-24","close":2120.0},{"date":"2026-03-25","close":2105.0},{"date":"2026-03-26","close":2130.0},{"date":"2026-03-27","close":2105.0},{"date":"2026-03-30","close":2110.0},{"date":"2026-03-31","close":2100.0},{"date":"2026-04-01","close":2115.0},{"date":"2026-04-02","close":2085.0},{"date":"2026-04-03","close":2110.0},{"date":"2026-04-06","close":2095.0},{"date":"2026-04-07","close":2095.0},{"date":"2026-04-08","close":2110.0},{"date":"2026-04-09","close":2105.0},{"date":"2026-04-10","close":2105.0},{"date":"2026-04-13","close":2110.0},{"date":"2026-04-14","close":2105.0},{"date":"2026-04-15","close":2130.0},{"date":"2026-04-16","close":2125.0},{"date":"2026-04-17","close":2105.0},{"date":"2026-04-20","close":2100.0},{"date":"2026-04-21","close":2105.0},{"date":"2026-04-22","close":2105.0},{"date":"2026-04-23","close":2110.0},{"date":"2026-04-24","close":2110.0},{"date":"2026-04-27","close":2100.0},{"date":"2026-04-28","close":2090.0},{"date":"2026-04-29","close":2095.0},{"date":"2026-04-30","close":2100.0},{"date":"2026-05-04","close":2100.0},{"date":"2026-05-06","close":2100.0},{"date":"2026-05-07","close":2110.0},{"date":"2026-05-08","close":2110.0},{"date":"2026-05-11","close":2120.0},{"date":"2026-05-12","close":2120.0},{"date":"2026-05-13","close":2130.0},{"date":"2026-05-14","close":2125.0},{"date":"2026-05-15","close":2110.0},{"date":"2026-05-18","close":2110.0},{"date":"2026-05-19","close":2115.0},{"date":"2026-05-20","close":2110.0},{"date":"2026-05-21","close":2125.0},{"date":"2026-05-22","close":2135.0},{"date":"2026-05-26","close":2115.0},{"date":"2026-05-27","close":2120.0},{"date":"2026-05-28","close":2115.0},{"date":"2026-05-29","close":2110.0},{"date":"2026-06-01","close":2085.0},{"date":"2026-06-02","close":2090.0},{"date":"2026-06-04","close":2085.0},{"date":"2026-06-05","close":2095.0},{"date":"2026-06-08","close":2090.0},{"date":"2026-06-09","close":2080.0},{"date":"2026-06-10","close":2075.0},{"date":"2026-06-11","close":2075.0},{"date":"2026-06-12","close":2065.0},{"date":"2026-06-15","close":2080.0},{"date":"2026-06-16","close":2070.0},{"date":"2026-06-17","close":2080.0},{"date":"2026-06-18","close":2085.0},{"date":"2026-06-19","close":2080.0},{"date":"2026-06-22","close":2070.0},{"date":"2026-06-23","close":2070.0},{"date":"2026-06-24","close":2075.0},{"date":"2026-06-25","close":2075.0},{"date":"2026-06-26","close":2080.0},{"date":"2026-06-29","close":2077.0},{"date":"2026-06-30","close":2080.0},{"date":"2026-07-01","close":2085.0},{"date":"2026-07-02","close":2075.0},{"date":"2026-07-03","close":2070.0},{"date":"2026-07-06","close":2075.0},{"date":"2026-07-07","close":2075.0},{"date":"2026-07-08","close":2075.0},{"date":"2026-07-09","close":2075.0},{"date":"2026-07-10","close":2080.0},{"date":"2026-07-13","close":2080.0},{"date":"2026-07-14","close":2085.0},{"date":"2026-07-15","close":2085.0},{"date":"2026-07-16","close":2080.0},{"date":"2026-07-20","close":2075.0},{"date":"2026-07-21","close":2075.0},{"date":"2026-07-22","close":2080.0},{"date":"2026-07-23","close":2080.0},{"date":"2026-07-24","close":2080.0},{"date":"2026-07-27","close":2070.0},{"date":"2026-07-28","close":2075.0},{"date":"2026-07-29","close":2080.0},{"date":"2026-07-30","close":2065.0},{"date":"2026-07-31","close":2075.0},{"date":"2026-08-03","close":2085.0},{"date":"2026-08-04","close":2075.0},{"date":"2026-08-05","close":2075.0},{"date":"2026-08-06","close":2070.0},{"date":"2026-08-07","close":2070.0},{"date":"2026-08-10","close":2070.0},{"date":"2026-08-11","close":2060.0},{"date":"2026-08-12","close":2060.0},{"date":"2026-08-13","close":2060.0},{"date":"2026-08-14","close":2065.0},{"date":"2026-08-18","close":2065.0},{"date":"2026-08-19","close":2065.0},{"date":"2026-08-20","close":2065.0},{"date":"2026-08-21","close":2060.0},{"date":"2026-08-24","close":2065.0},{"date":"2026-08-25","close":2070.0},{"date":"2026-08-26","close":2070.0},{"date":"2026-08-27","close":2080.0},{"date":"2026-08-28","close":2075.0},{"date":"2026-08-31","close":2070.0},{"date":"2026-09-01","close":2070.0},{"date":"2026-09-02","close":2070.0},{"date":"2026-09-03","close":2070.0},{"date":"2026-09-04","close":2070.0},{"date":"2026-09-07","close":2065.0},{"date":"2026-09-08","close":2065.0},{"date":"2026-09-09","close":2070.0},{"date":"2026-09-10","close":2070.0},{"date":"2026-09-11","close":2075.0},{"date":"2026-09-14","close":2115.0},{"date":"2026-09-15","close":2075.0},{"date":"2026-09-16","close":2070.0},{"date":"2026-09-17","close":2070.0},{"date":"2026-09-18","close":2065.0},{"date":"2026-09-21","close":2070.0},{"date":"2026-09-22","close":2070.0},{"date":"2026-09-23","close":2070.0},{"date":"2026-09-28","close":2070.0},{"date":"2026-09-29","close":2060.0},{"date":"2026-09-30","close":2070.0},{"date":"2026-10-01","close":2080.0},{"date":"2026-10-02","close":2050.0},{"date":"2026-10-06","close":2070.0},{"date":"2026-10-07","close":2070.0},{"date":"2026-10-08","close":2075.0},{"date":"2026-10-12","close":2065.0},{"date":"2026-10-13","close":2070.0},{"date":"2026-10-14","close":2045.0},{"date":"2026-10-15","close":2070.0},{"date":"2026-10-16","close":2070.0},{"date":"2026-10-19","close":2075.0},{"date":"2026-10-20","close":2075.0},{"date":"2026-10-21","close":2075.0},{"date":"2026-10-22","close":2080.0},{"date":"2026-10-23","close":2075.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1.0,"foreign_net":-1.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-19.0,"foreign_net":-1.0,"institution_net":20.0},{"date":"2026-10-20","retail_net":2330.0,"foreign_net":63.0,"institution_net":-2393.0},{"date":"2026-10-19","retail_net":1.0,"foreign_net":-1.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":12.0,"foreign_net":-12.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":4.0,"foreign_net":-4.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-2998.0,"foreign_net":-2.0,"institution_net":3000.0},{"date":"2026-10-13","retail_net":110.0,"foreign_net":-110.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":6.0,"foreign_net":-6.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-13017.0,"foreign_net":17.0,"institution_net":13000.0},{"date":"2026-10-07","retail_net":2.0,"foreign_net":-2.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":2.0,"foreign_net":-1.0,"institution_net":-1.0},{"date":"2026-10-01","retail_net":-60.0,"foreign_net":60.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-20006.0,"foreign_net":6.0,"institution_net":20000.0},{"date":"2026-09-28","retail_net":-62.0,"foreign_net":62.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-100.0,"foreign_net":100.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":14994.0,"foreign_net":0.0,"institution_net":-14994.0},{"date":"2026-09-18","retail_net":4852.0,"foreign_net":0.0,"institution_net":-4852.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":109.0,"foreign_net":-109.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-101.0,"foreign_net":101.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":53970.0,"foreign_net":4.0,"institution_net":-53974.0},{"date":"2026-09-07","retail_net":32120.0,"foreign_net":0.0,"institution_net":-32120.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":1.0,"foreign_net":-1.0,"institution_net":0},"d3":{"retail_net":2312.0,"foreign_net":61.0,"institution_net":-2373.0},"d7":{"retail_net":-669.0,"foreign_net":42.0,"institution_net":627.0},"d14":{"retail_net":-13626.0,"foreign_net":0.0,"institution_net":13626.0},"d30":{"retail_net":72150.0,"foreign_net":164.0,"institution_net":-72314.0}},"analysis":"최근 5일 외국인 순매수 48.00, 기관 순매수 -2373.00. 30일 누적: 외국인 164.00, 기관 -7.23만.","foreign_flow":48.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2373.0},"insider_trades":[],"price_analysis":{"current":2075.0,"low_30d":2045.0,"support":2052.0,"high_30d":2115.0,"change_1d":-0.2,"change_7d":0.0,"change_30d":0.5,"resistance":2108.0,"position_in_range":43.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.03,"per":73.16,"quarter":"2025-Q2"},{"pbr":1.03,"per":104.35,"quarter":"2025-Q3"},{"pbr":1.06,"per":58.47,"quarter":"2025-Q4"},{"pbr":1.04,"per":66.6,"quarter":"2026-Q1"},{"pbr":1.03,"per":53.59,"quarter":"2026-Q2"},{"pbr":1.02,"per":53.47,"quarter":"현재"}],"timeline":[{"close":2055.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2065.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2120.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2080.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.04,"pbr_5y_low":1.03,"per_5y_avg":71.23,"per_5y_low":53.59,"current_pbr":1.02,"current_per":53.47,"pbr_5y_high":1.06,"per_5y_high":104.35,"pbr_5y_median":1.03,"per_5y_median":66.6,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"SHELL COMPANIES"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -100.0%"},"momentum":{"grade":"C","reason":"RSI 54"},"valuation":{"grade":"C","reason":"PER 53.47x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.26,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.31,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-21.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":50.54,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.03,"per":73.16,"close":2055.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.03,"per":104.35,"close":2065.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.06,"per":58.47,"close":2120.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.04,"per":66.6,"close":2100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.03,"per":53.59,"close":2080.0,"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":"53.5배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"0.3%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":6.4,"pbr":null,"per":null,"roa":0.0026161308561649817,"roe":0.003121209030860447,"revenue":0.0,"market_cap":null,"net_income":40402004.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":15443418629.0,"total_equity":12944344195.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-17023900.0,"operating_margin":null},{"eps":6.23,"pbr":1.04,"per":58.33,"roa":0.0025704607383067097,"roe":0.0030619204127834117,"revenue":0.0,"market_cap":13300000000.0,"net_income":39510844.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":15371113595.0,"total_equity":12903942191.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-11515150.0,"operating_margin":null},{"eps":26.55,"pbr":null,"per":null,"roa":0.011013701091142122,"roe":0.013094167433936557,"revenue":0.0,"market_cap":null,"net_income":168449018.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":15294496973.0,"total_equity":12864431347.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-44229705.0,"operating_margin":null},{"eps":-0.37,"pbr":null,"per":null,"roa":-0.00015517242822349393,"roe":-0.00018413528529937637,"revenue":0.0,"market_cap":null,"net_income":-2362360.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":15224096362.0,"total_equity":12829480217.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10977900.0,"operating_margin":null},{"eps":-0.88,"pbr":null,"per":null,"roa":-0.0003676500982702505,"roe":-0.00043787097538763316,"revenue":0.0,"market_cap":null,"net_income":-5590688.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":15206545643.0,"total_equity":12767888977.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5579505.0,"operating_margin":null},{"eps":10.96,"pbr":null,"per":null,"roa":0.004602619156441805,"roe":0.00547423187667558,"revenue":0.0,"market_cap":null,"net_income":69544288.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":15109720278.0,"total_equity":12703935377.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-11438395.0,"operating_margin":null},{"eps":10.08,"pbr":null,"per":null,"roa":0.0042635403198198005,"roe":0.0050618069006649535,"revenue":0.0,"market_cap":null,"net_income":63952848.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":14999939769.0,"total_equity":12634391089.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-14405400.0,"operating_margin":null},{"eps":7.93,"pbr":null,"per":null,"roa":0.0033812929266843167,"roe":0.003988200255088575,"revenue":99588053.0,"market_cap":null,"net_income":50331187.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":14885189805.0,"total_equity":12620025019.0,"profit_margin":0.5053938246990329,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-21339900.0,"operating_margin":-0.21428172714652832}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":28.09,"per":73.16,"date":"2025-06","close":2055.0,"source":"reported"},{"eps":28.09,"per":72.45,"date":"2025-07","close":2035.0,"source":"reported"},{"eps":28.09,"per":72.27,"date":"2025-08","close":2030.0,"source":"reported"},{"eps":19.79,"per":104.35,"date":"2025-09","close":2065.0,"source":"reported"},{"eps":19.79,"per":107.12,"date":"2025-10","close":2120.0,"source":"reported"},{"eps":19.79,"per":108.39,"date":"2025-11","close":2145.0,"source":"reported"},{"eps":36.26,"per":58.47,"date":"2025-12","close":2120.0,"source":"reported"},{"eps":36.26,"per":57.78,"date":"2026-01","close":2095.0,"source":"reported"},{"eps":36.26,"per":59.16,"date":"2026-02","close":2145.0,"source":"reported"},{"eps":31.53,"per":66.6,"date":"2026-03","close":2100.0,"source":"reported"},{"eps":31.53,"per":66.6,"date":"2026-04","close":2100.0,"source":"reported"},{"eps":31.53,"per":66.92,"date":"2026-05","close":2110.0,"source":"reported"},{"eps":38.81,"per":53.59,"date":"2026-06","close":2080.0,"source":"reported"},{"eps":38.81,"per":53.47,"date":"2026-07","close":2075.0,"source":"reported"},{"eps":38.81,"per":53.34,"date":"2026-08","close":2070.0,"source":"reported"},{"eps":38.81,"per":53.34,"date":"2026-09","close":2070.0,"source":"reported"},{"eps":38.81,"per":53.47,"date":"2026-10","close":2075.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":69.44,"std":18.55,"count":17,"current":53.47,"lower_1sd":50.89,"upper_1sd":87.99},"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":"엔에이치스팩31호","phase":"above-fold","symbol_resolved":true}