{"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":"2026-10-23T09:52:52.708576+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.1,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":348.4,"direction":"higher_better","percentile":96}],"summary":"매출 +19.1%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.9,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":5.5,"direction":"higher_better","percentile":60}],"summary":"RSI 41","percentile":44},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -122원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -122, PBR 1.03x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.41,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.0,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.4x, 순차입금비율 1.0x","percentile":15}},"signals":[],"summary":"에이엘티(172670)은 Technology 섹터 KR 시장 종목입니다, 시가총액 958.90억. 현재가 10,700원, 전일 대비 -0.4%, 30일 +5.5%. ROE 1.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5.27만, 기관 순매수 1.00.","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":["외국인·기관 동반 순매수","전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":-98.48376203778389,"grade":"D","trend":"하락","atr_14":1227.857142857143,"rsi_14":40.880503144654085,"sma_20":13238.5,"sma_60":11266.0,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-98.48)가 시그널선(384.88)을 하회합니다(데드크로스). SMA20 13238, SMA60 11266 — 혼조세입니다. 볼린저밴드 10653~15824 (현재 위치 1%).","bb_lower":10653.309291367463,"bb_upper":15823.690708632537,"macd_signal":384.87931616310584},"change_pct":-1.02,"chart_data":[{"date":"2024-10-23","open":9060,"high":9420,"low":9010,"close":9370,"volume":27131,"rsi_14":41.9,"sma_20":9785.5,"sma_60":10152.83,"sma_120":14477.5},{"date":"2024-10-24","open":9300,"high":9350,"low":8880,"close":8950,"volume":39964,"rsi_14":37.13,"sma_20":9752.5,"sma_60":10089.83,"sma_120":14372.92},{"date":"2024-10-25","open":8950,"high":9120,"low":8660,"close":8750,"volume":33400,"rsi_14":35.31,"sma_20":9698.5,"sma_60":10029.5,"sma_120":14270.42},{"date":"2024-10-28","open":8830,"high":9080,"low":8800,"close":8890,"volume":22305,"rsi_14":33.24,"sma_20":9643.5,"sma_60":9976.5,"sma_120":14172.42},{"date":"2024-10-29","open":8900,"high":8950,"low":8600,"close":8900,"volume":32116,"rsi_14":35.8,"sma_20":9571.0,"sma_60":9924.5,"sma_120":14072.0},{"date":"2024-10-30","open":8900,"high":8980,"low":8600,"close":8680,"volume":28068,"rsi_14":36.0,"sma_20":9490.5,"sma_60":9867.67,"sma_120":13971.0},{"date":"2024-10-31","open":8670,"high":8950,"low":8400,"close":8880,"volume":37878,"rsi_14":39.46,"sma_20":9439.5,"sma_60":9823.17,"sma_120":13855.0},{"date":"2024-11-01","open":8710,"high":8760,"low":8520,"close":8670,"volume":24481,"rsi_14":35.01,"sma_20":9378.0,"sma_60":9768.67,"sma_120":13742.25},{"date":"2024-11-04","open":8670,"high":8960,"low":8570,"close":8900,"volume":15079,"rsi_14":33.6,"sma_20":9328.5,"sma_60":9706.0,"sma_120":13633.08},{"date":"2024-11-05","open":8890,"high":8970,"low":8790,"close":8890,"volume":12296,"rsi_14":37.24,"sma_20":9265.5,"sma_60":9655.33,"sma_120":13521.75},{"date":"2024-11-06","open":8990,"high":9000,"low":8580,"close":8730,"volume":12962,"rsi_14":37.35,"sma_20":9207.0,"sma_60":9646.17,"sma_120":13416.58},{"date":"2024-11-07","open":8740,"high":8790,"low":8470,"close":8560,"volume":20126,"rsi_14":38.63,"sma_20":9152.0,"sma_60":9630.0,"sma_120":13317.5},{"date":"2024-11-08","open":8620,"high":8950,"low":8620,"close":8700,"volume":28514,"rsi_14":34.33,"sma_20":9104.0,"sma_60":9613.17,"sma_120":13217.08},{"date":"2024-11-11","open":8650,"high":8700,"low":8100,"close":8110,"volume":56967,"rsi_14":34.22,"sma_20":9019.5,"sma_60":9586.17,"sma_120":13106.33},{"date":"2024-11-12","open":8050,"high":8240,"low":7820,"close":7830,"volume":63440,"rsi_14":24.16,"sma_20":8905.5,"sma_60":9553.33,"sma_120":12989.08},{"date":"2024-11-13","open":7820,"high":8020,"low":7810,"close":7950,"volume":21743,"rsi_14":31.34,"sma_20":8816.0,"sma_60":9515.0,"sma_120":12886.17},{"date":"2024-11-14","open":7820,"high":8030,"low":7410,"close":7500,"volume":64065,"rsi_14":28.67,"sma_20":8712.5,"sma_60":9470.0,"sma_120":12777.42},{"date":"2024-11-15","open":7430,"high":7490,"low":7080,"close":7250,"volume":63022,"rsi_14":23.03,"sma_20":8610.5,"sma_60":9416.17,"sma_120":12664.5},{"date":"2024-11-18","open":7300,"high":7420,"low":6930,"close":6960,"volume":61108,"rsi_14":20.78,"sma_20":8476.5,"sma_60":9360.33,"sma_120":12554.17},{"date":"2024-11-19","open":6960,"high":7100,"low":6740,"close":6780,"volume":42679,"rsi_14":21.04,"sma_20":8362.5,"sma_60":9306.0,"sma_120":12443.17},{"date":"2024-11-20","open":6780,"high":6860,"low":6600,"close":6740,"volume":27631,"rsi_14":15.71,"sma_20":8231.0,"sma_60":9246.33,"sma_120":12335.17},{"date":"2024-11-21","open":6710,"high":7380,"low":6640,"close":6640,"volume":56933,"rsi_14":16.28,"sma_20":8115.5,"sma_60":9184.83,"sma_120":12222.58},{"date":"2024-11-22","open":6760,"high":6990,"low":6630,"close":6650,"volume":39587,"rsi_14":9.68,"sma_20":8010.5,"sma_60":9130.33,"sma_120":12110.92},{"date":"2024-11-25","open":6680,"high":7020,"low":6680,"close":7010,"volume":33945,"rsi_14":20.06,"sma_20":7916.5,"sma_60":9081.0,"sma_120":12005.58},{"date":"2024-11-26","open":7010,"high":7100,"low":6840,"close":6960,"volume":16134,"rsi_14":20.79,"sma_20":7819.5,"sma_60":9032.67,"sma_120":11902.92},{"date":"2024-11-27","open":6970,"high":6990,"low":6660,"close":6750,"volume":28812,"rsi_14":20.52,"sma_20":7723.0,"sma_60":8982.33,"sma_120":11800.42},{"date":"2024-11-28","open":6750,"high":6790,"low":6500,"close":6590,"volume":26842,"rsi_14":15.86,"sma_20":7608.5,"sma_60":8921.5,"sma_120":11696.92},{"date":"2024-11-29","open":6590,"high":6590,"low":6200,"close":6260,"volume":35925,"rsi_14":17.31,"sma_20":7488.0,"sma_60":8862.0,"sma_120":11598.75},{"date":"2024-12-02","open":6270,"high":6390,"low":5930,"close":6100,"volume":39653,"rsi_14":18.08,"sma_20":7348.0,"sma_60":8795.5,"sma_120":11491.17},{"date":"2024-12-03","open":6090,"high":6430,"low":6090,"close":6330,"volume":30803,"rsi_14":21.28,"sma_20":7220.0,"sma_60":8735.33,"sma_120":11379.0},{"date":"2024-12-04","open":6110,"high":6310,"low":6050,"close":6200,"volume":20104,"rsi_14":24.0,"sma_20":7093.5,"sma_60":8671.67,"sma_120":11261.08},{"date":"2024-12-05","open":6190,"high":6320,"low":6100,"close":6200,"volume":10207,"rsi_14":26.67,"sma_20":6975.5,"sma_60":8620.67,"sma_120":11145.67},{"date":"2024-12-06","open":6170,"high":6170,"low":5690,"close":5900,"volume":51126,"rsi_14":26.55,"sma_20":6835.5,"sma_60":8559.83,"sma_120":11025.25},{"date":"2024-12-09","open":5700,"high":5890,"low":5100,"close":5100,"volume":60071,"rsi_14":20.83,"sma_20":6685.0,"sma_60":8494.83,"sma_120":10902.0},{"date":"2024-12-10","open":5040,"high":5570,"low":5040,"close":5540,"volume":53903,"rsi_14":31.71,"sma_20":6570.5,"sma_60":8433.33,"sma_120":10787.75},{"date":"2024-12-11","open":5750,"high":7180,"low":5710,"close":6540,"volume":3081895,"rsi_14":48.8,"sma_20":6500.0,"sma_60":8385.67,"sma_120":10684.08},{"date":"2024-12-12","open":6560,"high":7570,"low":6490,"close":7280,"volume":1745905,"rsi_14":56.42,"sma_20":6489.0,"sma_60":8350.33,"sma_120":10589.58},{"date":"2024-12-13","open":7360,"high":7380,"low":7060,"close":7270,"volume":402259,"rsi_14":52.85,"sma_20":6490.0,"sma_60":8309.67,"sma_120":10487.83},{"date":"2024-12-16","open":7270,"high":7550,"low":7050,"close":7220,"volume":337466,"rsi_14":52.85,"sma_20":6503.0,"sma_60":8267.5,"sma_120":10393.42},{"date":"2024-12-17","open":7510,"high":7690,"low":7000,"close":7330,"volume":312025,"rsi_14":56.5,"sma_20":6530.5,"sma_60":8231.5,"sma_120":10303.67},{"date":"2024-12-18","open":7420,"high":7420,"low":6860,"close":7160,"volume":286928,"rsi_14":56.38,"sma_20":6551.5,"sma_60":8189.33,"sma_120":10214.67},{"date":"2024-12-19","open":6950,"high":8710,"low":6770,"close":8240,"volume":2609927,"rsi_14":68.97,"sma_20":6631.5,"sma_60":8166.5,"sma_120":10137.42},{"date":"2024-12-20","open":8400,"high":8430,"low":7380,"close":7540,"volume":641526,"rsi_14":62.5,"sma_20":6676.0,"sma_60":8128.33,"sma_120":10056.08},{"date":"2024-12-23","open":7850,"high":8350,"low":7800,"close":8210,"volume":814069,"rsi_14":65.16,"sma_20":6736.0,"sma_60":8098.67,"sma_120":9980.33},{"date":"2024-12-24","open":8260,"high":8290,"low":7880,"close":7970,"volume":323146,"rsi_14":64.03,"sma_20":6786.5,"sma_60":8059.0,"sma_120":9901.58},{"date":"2024-12-26","open":8150,"high":8400,"low":7890,"close":7890,"volume":516715,"rsi_14":63.22,"sma_20":6843.5,"sma_60":8019.0,"sma_120":9821.58},{"date":"2024-12-27","open":8100,"high":9590,"low":8090,"close":9140,"volume":3789895,"rsi_14":72.07,"sma_20":6971.0,"sma_60":8006.33,"sma_120":9754.5},{"date":"2024-12-30","open":9130,"high":10000,"low":9060,"close":9390,"volume":2296042,"rsi_14":81.59,"sma_20":7127.5,"sma_60":7997.83,"sma_120":9690.33},{"date":"2025-01-02","open":9560,"high":9570,"low":9040,"close":9210,"volume":495871,"rsi_14":78.1,"sma_20":7283.0,"sma_60":7986.5,"sma_120":9622.75},{"date":"2025-01-03","open":9180,"high":9610,"low":9020,"close":9320,"volume":509759,"rsi_14":74.65,"sma_20":7432.5,"sma_60":7972.67,"sma_120":9558.67},{"date":"2025-01-06","open":9530,"high":10320,"low":9270,"close":9540,"volume":1328942,"rsi_14":72.07,"sma_20":7599.5,"sma_60":7966.67,"sma_120":9496.42},{"date":"2025-01-07","open":9780,"high":9780,"low":8810,"close":8820,"volume":483698,"rsi_14":63.29,"sma_20":7730.5,"sma_60":7952.67,"sma_120":9429.83},{"date":"2025-01-08","open":8750,"high":9120,"low":8390,"close":8820,"volume":405131,"rsi_14":63.84,"sma_20":7876.5,"sma_60":7938.67,"sma_120":9367.08},{"date":"2025-01-09","open":8250,"high":8400,"low":7280,"close":7910,"volume":546598,"rsi_14":54.41,"sma_20":8017.0,"sma_60":7907.17,"sma_120":9299.5},{"date":"2025-01-10","open":8000,"high":8010,"low":7670,"close":7740,"volume":136645,"rsi_14":54.41,"sma_20":8127.0,"sma_60":7867.67,"sma_120":9239.83},{"date":"2025-01-13","open":7610,"high":7770,"low":7320,"close":7360,"volume":132988,"rsi_14":42.52,"sma_20":8168.0,"sma_60":7828.0,"sma_120":9179.5},{"date":"2025-01-14","open":7320,"high":7380,"low":7140,"close":7380,"volume":98644,"rsi_14":48.46,"sma_20":8173.0,"sma_60":7791.5,"sma_120":9121.0},{"date":"2025-01-15","open":7650,"high":7770,"low":7380,"close":7440,"volume":185275,"rsi_14":41.61,"sma_20":8181.5,"sma_60":7760.67,"sma_120":9063.08},{"date":"2025-01-16","open":7780,"high":8090,"low":7580,"close":7650,"volume":245129,"rsi_14":46.49,"sma_20":8203.0,"sma_60":7727.5,"sma_120":9011.08},{"date":"2025-01-17","open":7650,"high":7700,"low":7410,"close":7500,"volume":82147,"rsi_14":45.79,"sma_20":8211.5,"sma_60":7701.5,"sma_120":8958.75},{"date":"2025-01-20","open":7500,"high":7640,"low":7270,"close":7600,"volume":71223,"rsi_14":27.87,"sma_20":8233.5,"sma_60":7672.0,"sma_120":8912.42},{"date":"2025-01-21","open":7580,"high":7600,"low":7390,"close":7430,"volume":42225,"rsi_14":21.18,"sma_20":8193.0,"sma_60":7646.67,"sma_120":8868.25},{"date":"2025-01-22","open":7670,"high":8150,"low":7620,"close":7750,"volume":349340,"rsi_14":29.38,"sma_20":8203.5,"sma_60":7630.0,"sma_120":8829.75},{"date":"2025-01-23","open":7650,"high":7860,"low":7570,"close":7600,"volume":95763,"rsi_14":25.98,"sma_20":8173.0,"sma_60":7608.5,"sma_120":8792.5},{"date":"2025-01-24","open":7780,"high":7780,"low":7340,"close":7420,"volume":81293,"rsi_14":20.06,"sma_20":8145.5,"sma_60":7583.83,"sma_120":8754.17},{"date":"2025-01-31","open":7280,"high":7810,"low":7010,"close":7800,"volume":138761,"rsi_14":34.06,"sma_20":8141.0,"sma_60":7569.17,"sma_120":8718.42},{"date":"2025-02-03","open":7510,"high":9400,"low":7510,"close":7940,"volume":2223519,"rsi_14":36.83,"sma_20":8081.0,"sma_60":7553.5,"sma_120":8688.33},{"date":"2025-02-04","open":7890,"high":8460,"low":7730,"close":7750,"volume":475911,"rsi_14":46.95,"sma_20":7999.0,"sma_60":7538.17,"sma_120":8653.42},{"date":"2025-02-05","open":7830,"high":8490,"low":7750,"close":8460,"volume":445376,"rsi_14":61.39,"sma_20":7961.5,"sma_60":7530.83,"sma_120":8618.42},{"date":"2025-02-06","open":8590,"high":8950,"low":8390,"close":8400,"volume":464953,"rsi_14":68.31,"sma_20":7915.5,"sma_60":7522.67,"sma_120":8589.0},{"date":"2025-02-07","open":8420,"high":10300,"low":8190,"close":10300,"volume":2879209,"rsi_14":80.93,"sma_20":7953.5,"sma_60":7548.83,"sma_120":8597.5},{"date":"2025-02-10","open":11320,"high":13280,"low":11020,"close":11980,"volume":5163763,"rsi_14":85.8,"sma_20":8111.5,"sma_60":7605.83,"sma_120":8617.92},{"date":"2025-02-11","open":12410,"high":15570,"low":12060,"close":14290,"volume":7405972,"rsi_14":89.34,"sma_20":8385.0,"sma_60":7699.0,"sma_120":8656.08},{"date":"2025-02-12","open":14020,"high":14880,"low":13300,"close":13380,"volume":1401211,"rsi_14":81.96,"sma_20":8658.5,"sma_60":7786.83,"sma_120":8686.5},{"date":"2025-02-13","open":13500,"high":13800,"low":12610,"close":13300,"volume":750026,"rsi_14":81.05,"sma_20":8936.5,"sma_60":7878.0,"sma_120":8715.67},{"date":"2025-02-14","open":14250,"high":14390,"low":13190,"close":13310,"volume":705232,"rsi_14":82.59,"sma_20":9234.0,"sma_60":7967.33,"sma_120":8741.17},{"date":"2025-02-17","open":12830,"high":13460,"low":12690,"close":13460,"volume":340105,"rsi_14":82.26,"sma_20":9538.0,"sma_60":8066.67,"sma_120":8768.33},{"date":"2025-02-18","open":13220,"high":13700,"low":13130,"close":13370,"volume":326928,"rsi_14":82.82,"sma_20":9834.5,"sma_60":8168.67,"sma_120":8792.42},{"date":"2025-02-19","open":13380,"high":14140,"low":12960,"close":13030,"volume":428969,"rsi_14":81.34,"sma_20":10103.5,"sma_60":8269.83,"sma_120":8815.08},{"date":"2025-02-20","open":13230,"high":13360,"low":11670,"close":11720,"volume":450808,"rsi_14":69.84,"sma_20":10314.5,"sma_60":8352.17,"sma_120":8829.08},{"date":"2025-02-21","open":12250,"high":13430,"low":12200,"close":12500,"volume":723535,"rsi_14":71.67,"sma_20":10559.5,"sma_60":8448.17,"sma_120":8847.25},{"date":"2025-02-24","open":11940,"high":12200,"low":11680,"close":11730,"volume":208173,"rsi_14":67.93,"sma_20":10774.5,"sma_60":8533.0,"sma_120":8858.92},{"date":"2025-02-25","open":11570,"high":12530,"low":11290,"close":11570,"volume":278967,"rsi_14":64.74,"sma_20":10965.5,"sma_60":8615.0,"sma_120":8872.67},{"date":"2025-02-26","open":11550,"high":11990,"low":11260,"close":11600,"volume":295833,"rsi_14":65.21,"sma_20":11165.5,"sma_60":8691.5,"sma_120":8886.25},{"date":"2025-02-27","open":11780,"high":11870,"low":11030,"close":11080,"volume":283781,"rsi_14":54.27,"sma_20":11348.5,"sma_60":8760.17,"sma_120":8896.42},{"date":"2025-02-28","open":10690,"high":11330,"low":10670,"close":11010,"volume":157995,"rsi_14":43.56,"sma_20":11509.0,"sma_60":8831.17,"sma_120":8906.75},{"date":"2025-03-04","open":11250,"high":11250,"low":10330,"close":10450,"volume":182026,"rsi_14":16.78,"sma_20":11634.5,"sma_60":8895.5,"sma_120":8908.5},{"date":"2025-03-05","open":10690,"high":12940,"low":10690,"close":12060,"volume":1866299,"rsi_14":39.81,"sma_20":11850.0,"sma_60":8992.17,"sma_120":8927.08},{"date":"2025-03-06","open":12200,"high":12200,"low":11290,"close":11390,"volume":431690,"rsi_14":36.49,"sma_20":11996.5,"sma_60":9080.33,"sma_120":8937.92},{"date":"2025-03-07","open":11280,"high":11750,"low":11000,"close":11130,"volume":281689,"rsi_14":35.11,"sma_20":12133.0,"sma_60":9160.33,"sma_120":8947.83},{"date":"2025-03-10","open":10980,"high":11190,"low":10710,"close":10790,"volume":126760,"rsi_14":32.22,"sma_20":12157.5,"sma_60":9236.83,"sma_120":8954.25},{"date":"2025-03-11","open":10280,"high":10560,"low":10090,"close":10510,"volume":132839,"rsi_14":31.43,"sma_20":12084.0,"sma_60":9308.67,"sma_120":8964.67},{"date":"2025-03-12","open":10430,"high":11400,"low":10430,"close":10880,"volume":229161,"rsi_14":36.09,"sma_20":11913.5,"sma_60":9391.67,"sma_120":8975.75},{"date":"2025-03-13","open":11290,"high":11950,"low":11030,"close":11160,"volume":623617,"rsi_14":45.82,"sma_20":11802.5,"sma_60":9492.67,"sma_120":8993.75},{"date":"2025-03-14","open":11260,"high":11510,"low":11110,"close":11400,"volume":169758,"rsi_14":41.07,"sma_20":11707.5,"sma_60":9590.33,"sma_120":9011.83},{"date":"2025-03-17","open":11850,"high":11900,"low":11300,"close":11360,"volume":270524,"rsi_14":46.59,"sma_20":11610.0,"sma_60":9670.67,"sma_120":9028.17},{"date":"2025-03-18","open":11440,"high":11580,"low":10960,"close":11040,"volume":186563,"rsi_14":45.26,"sma_20":11489.0,"sma_60":9733.33,"sma_120":9041.83},{"date":"2025-03-19","open":10900,"high":11090,"low":10750,"close":10960,"volume":90657,"rsi_14":44.33,"sma_20":11368.5,"sma_60":9794.83,"sma_120":9052.25},{"date":"2025-03-20","open":10970,"high":11030,"low":10600,"close":10670,"volume":101627,"rsi_14":46.21,"sma_20":11250.5,"sma_60":9852.33,"sma_120":9059.92},{"date":"2025-03-21","open":10670,"high":11920,"low":10520,"close":11540,"volume":728816,"rsi_14":54.27,"sma_20":11241.5,"sma_60":9922.5,"sma_120":9077.0},{"date":"2025-03-24","open":11920,"high":12400,"low":11780,"close":12150,"volume":629702,"rsi_14":63.58,"sma_20":11224.0,"sma_60":10005.67,"sma_120":9097.5},{"date":"2025-03-25","open":12390,"high":12390,"low":11210,"close":11280,"volume":284503,"rsi_14":42.93,"sma_20":11201.5,"sma_60":10056.33,"sma_120":9111.42},{"date":"2025-03-26","open":10980,"high":11250,"low":10580,"close":10800,"volume":206138,"rsi_14":44.47,"sma_20":11163.0,"sma_60":10110.67,"sma_120":9119.5},{"date":"2025-03-27","open":10440,"high":10730,"low":10260,"close":10440,"volume":129169,"rsi_14":43.65,"sma_20":11105.0,"sma_60":10147.83,"sma_120":9123.25},{"date":"2025-03-28","open":10440,"high":10460,"low":9730,"close":9840,"volume":195553,"rsi_14":41.65,"sma_20":11043.0,"sma_60":10179.0,"sma_120":9119.0},{"date":"2025-03-31","open":9510,"high":9620,"low":9050,"close":9080,"volume":140346,"rsi_14":38.41,"sma_20":10946.5,"sma_60":10198.83,"sma_120":9108.92},{"date":"2025-04-01","open":9080,"high":9410,"low":9010,"close":9330,"volume":102967,"rsi_14":37.19,"sma_20":10890.5,"sma_60":10202.0,"sma_120":9104.17},{"date":"2025-04-02","open":9270,"high":9480,"low":8820,"close":8850,"volume":134232,"rsi_14":31.52,"sma_20":10730.0,"sma_60":10193.0,"sma_120":9095.42},{"date":"2025-04-03","open":8450,"high":8800,"low":8450,"close":8670,"volume":81552,"rsi_14":27.95,"sma_20":10594.0,"sma_60":10184.0,"sma_120":9085.25},{"date":"2025-04-04","open":8460,"high":8980,"low":8300,"close":8600,"volume":107425,"rsi_14":27.81,"sma_20":10467.5,"sma_60":10172.0,"sma_120":9072.33},{"date":"2025-04-07","open":8180,"high":8180,"low":7720,"close":7790,"volume":163112,"rsi_14":25.78,"sma_20":10317.5,"sma_60":10142.83,"sma_120":9054.75},{"date":"2025-04-08","open":7980,"high":8200,"low":7700,"close":7770,"volume":107113,"rsi_14":26.02,"sma_20":10180.5,"sma_60":10125.33,"sma_120":9039.0},{"date":"2025-04-09","open":7550,"high":7770,"low":7470,"close":7770,"volume":103472,"rsi_14":27.2,"sma_20":10025.0,"sma_60":10107.83,"sma_120":9023.25},{"date":"2025-04-10","open":8260,"high":8300,"low":8090,"close":8120,"volume":89619,"rsi_14":20.72,"sma_20":9873.0,"sma_60":10111.33,"sma_120":9009.25},{"date":"2025-04-11","open":8080,"high":8370,"low":7960,"close":8330,"volume":56788,"rsi_14":14.89,"sma_20":9719.5,"sma_60":10121.17,"sma_120":8994.42},{"date":"2025-04-14","open":8410,"high":8600,"low":8350,"close":8500,"volume":93891,"rsi_14":20.68,"sma_20":9576.5,"sma_60":10140.17,"sma_120":8984.08},{"date":"2025-04-15","open":8510,"high":8690,"low":8350,"close":8580,"volume":95962,"rsi_14":24.42,"sma_20":9453.5,"sma_60":10160.17,"sma_120":8975.83},{"date":"2025-04-16","open":8790,"high":8790,"low":8240,"close":8250,"volume":98175,"rsi_14":24.59,"sma_20":9318.0,"sma_60":10173.67,"sma_120":8967.17},{"date":"2025-04-17","open":8160,"high":8400,"low":8150,"close":8400,"volume":69595,"rsi_14":31.35,"sma_20":9204.5,"sma_60":10186.17,"sma_120":8956.83},{"date":"2025-04-18","open":8510,"high":8560,"low":8210,"close":8330,"volume":47041,"rsi_14":38.17,"sma_20":9044.0,"sma_60":10200.0,"sma_120":8950.75},{"date":"2025-04-21","open":8250,"high":8410,"low":8220,"close":8320,"volume":50646,"rsi_14":32.76,"sma_20":8852.5,"sma_60":10212.0,"sma_120":8942.0},{"date":"2025-04-22","open":8110,"high":8300,"low":8110,"close":8160,"volume":32582,"rsi_14":36.78,"sma_20":8696.5,"sma_60":10224.17,"sma_120":8935.42},{"date":"2025-04-23","open":8300,"high":8430,"low":8190,"close":8430,"volume":63231,"rsi_14":45.56,"sma_20":8578.0,"sma_60":10235.5,"sma_120":8932.75},{"date":"2025-04-24","open":8430,"high":8560,"low":8300,"close":8400,"volume":62141,"rsi_14":46.24,"sma_20":8476.0,"sma_60":10248.83,"sma_120":8928.67},{"date":"2025-04-25","open":8450,"high":8620,"low":8400,"close":8480,"volume":69665,"rsi_14":67.88,"sma_20":8408.0,"sma_60":10266.5,"sma_120":8925.17},{"date":"2025-04-28","open":8620,"high":8620,"low":8260,"close":8260,"volume":74849,"rsi_14":61.5,"sma_20":8367.0,"sma_60":10274.17,"sma_120":8921.67},{"date":"2025-04-29","open":8260,"high":8400,"low":8200,"close":8260,"volume":29141,"rsi_14":61.5,"sma_20":8313.5,"sma_60":10279.5,"sma_120":8916.5},{"date":"2025-04-30","open":8330,"high":8330,"low":7910,"close":7970,"volume":41002,"rsi_14":46.38,"sma_20":8269.5,"sma_60":10283.17,"sma_120":8910.67},{"date":"2025-05-02","open":7970,"high":8150,"low":7830,"close":7900,"volume":37440,"rsi_14":38.86,"sma_20":8231.0,"sma_60":10273.83,"sma_120":8902.33},{"date":"2025-05-07","open":7820,"high":8110,"low":7820,"close":7950,"volume":30411,"rsi_14":34.81,"sma_20":8198.5,"sma_60":10266.33,"sma_120":8894.5},{"date":"2025-05-08","open":7970,"high":8160,"low":7970,"close":8110,"volume":33402,"rsi_14":37.57,"sma_20":8214.5,"sma_60":10229.83,"sma_120":8889.33},{"date":"2025-05-09","open":8230,"high":8230,"low":7910,"close":8010,"volume":37538,"rsi_14":42.77,"sma_20":8226.5,"sma_60":10163.67,"sma_120":8884.75},{"date":"2025-05-12","open":7970,"high":8390,"low":7960,"close":8380,"volume":67824,"rsi_14":49.47,"sma_20":8257.0,"sma_60":10065.17,"sma_120":8882.08},{"date":"2025-05-13","open":8380,"high":8560,"low":8310,"close":8350,"volume":42310,"rsi_14":50.54,"sma_20":8268.5,"sma_60":9981.33,"sma_120":8884.08},{"date":"2025-05-14","open":8350,"high":8790,"low":8350,"close":8750,"volume":104049,"rsi_14":59.64,"sma_20":8289.5,"sma_60":9905.5,"sma_120":8891.75},{"date":"2025-05-15","open":8770,"high":9040,"low":8430,"close":8500,"volume":80667,"rsi_14":57.33,"sma_20":8289.5,"sma_60":9825.33,"sma_120":8896.33},{"date":"2025-05-16","open":8450,"high":8550,"low":8120,"close":8160,"volume":37803,"rsi_14":44.35,"sma_20":8268.5,"sma_60":9737.0,"sma_120":8901.83},{"date":"2025-05-19","open":8030,"high":8150,"low":7830,"close":7850,"volume":51040,"rsi_14":39.7,"sma_20":8248.5,"sma_60":9645.0,"sma_120":8906.83},{"date":"2025-05-20","open":7860,"high":8070,"low":7760,"close":7840,"volume":38839,"rsi_14":37.69,"sma_20":8220.5,"sma_60":9558.5,"sma_120":8914.17},{"date":"2025-05-21","open":7840,"high":8300,"low":7755,"close":7900,"volume":62791,"rsi_14":42.62,"sma_20":8199.0,"sma_60":9494.83,"sma_120":8923.5},{"date":"2025-05-22","open":7920,"high":8070,"low":7650,"close":7650,"volume":43408,"rsi_14":38.66,"sma_20":8165.5,"sma_60":9414.0,"sma_120":8931.08},{"date":"2025-05-23","open":7760,"high":7920,"low":7650,"close":7790,"volume":48046,"rsi_14":46.46,"sma_20":8147.0,"sma_60":9348.33,"sma_120":8940.67},{"date":"2025-05-26","open":7800,"high":9210,"low":7800,"close":8120,"volume":694725,"rsi_14":53.93,"sma_20":8131.5,"sma_60":9290.83,"sma_120":8952.92},{"date":"2025-05-27","open":8050,"high":8100,"low":7810,"close":7860,"volume":75836,"rsi_14":48.5,"sma_20":8104.5,"sma_60":9228.5,"sma_120":8960.0},{"date":"2025-05-28","open":7930,"high":9060,"low":7930,"close":8480,"volume":528207,"rsi_14":55.33,"sma_20":8104.5,"sma_60":9185.17,"sma_120":8972.67},{"date":"2025-05-29","open":8620,"high":8620,"low":8330,"close":8570,"volume":68941,"rsi_14":58.09,"sma_20":8120.0,"sma_60":9144.5,"sma_120":8987.83},{"date":"2025-05-30","open":8560,"high":8560,"low":8210,"close":8220,"volume":55653,"rsi_14":47.67,"sma_20":8118.0,"sma_60":9107.33,"sma_120":9001.42},{"date":"2025-06-02","open":8220,"high":8360,"low":8160,"close":8180,"volume":35078,"rsi_14":47.54,"sma_20":8128.5,"sma_60":9042.67,"sma_120":9017.42},{"date":"2025-06-04","open":8270,"high":8370,"low":8170,"close":8350,"volume":63475,"rsi_14":43.79,"sma_20":8151.0,"sma_60":8992.0,"sma_120":9036.17},{"date":"2025-06-05","open":8300,"high":8650,"low":8300,"close":8500,"volume":49742,"rsi_14":50.0,"sma_20":8178.5,"sma_60":8948.17,"sma_120":9054.25},{"date":"2025-06-09","open":8580,"high":8600,"low":8300,"close":8540,"volume":46515,"rsi_14":56.74,"sma_20":8200.0,"sma_60":8910.67,"sma_120":9073.75},{"date":"2025-06-10","open":8490,"high":8560,"low":8350,"close":8510,"volume":41208,"rsi_14":62.99,"sma_20":8225.0,"sma_60":8877.33,"sma_120":9093.0},{"date":"2025-06-11","open":8510,"high":8690,"low":8490,"close":8560,"volume":50013,"rsi_14":63.95,"sma_20":8234.0,"sma_60":8838.67,"sma_120":9115.17},{"date":"2025-06-12","open":8650,"high":8690,"low":8500,"close":8590,"volume":87279,"rsi_14":63.53,"sma_20":8246.0,"sma_60":8795.83,"sma_120":9144.25},{"date":"2025-06-13","open":8680,"high":8680,"low":7900,"close":7980,"volume":148007,"rsi_14":55.67,"sma_20":8207.5,"sma_60":8738.83,"sma_120":9164.58},{"date":"2025-06-16","open":7980,"high":7980,"low":7690,"close":7800,"volume":96720,"rsi_14":50.17,"sma_20":8172.5,"sma_60":8679.5,"sma_120":9175.08},{"date":"2025-06-17","open":7810,"high":8200,"low":7640,"close":7870,"volume":80879,"rsi_14":45.35,"sma_20":8158.0,"sma_60":8626.67,"sma_120":9180.0},{"date":"2025-06-18","open":7870,"high":8100,"low":7700,"close":8070,"volume":81197,"rsi_14":53.99,"sma_20":8169.0,"sma_60":8578.5,"sma_120":9186.67},{"date":"2025-06-19","open":8170,"high":8170,"low":7950,"close":7970,"volume":75319,"rsi_14":37.91,"sma_20":8175.5,"sma_60":8533.5,"sma_120":9192.92},{"date":"2025-06-20","open":7960,"high":8140,"low":7850,"close":8080,"volume":31102,"rsi_14":38.5,"sma_20":8184.5,"sma_60":8475.83,"sma_120":9199.17},{"date":"2025-06-23","open":7900,"high":8020,"low":7730,"close":7970,"volume":73638,"rsi_14":43.39,"sma_20":8200.5,"sma_60":8406.17,"sma_120":9205.92},{"date":"2025-06-24","open":7980,"high":8250,"low":7980,"close":8140,"volume":58196,"rsi_14":49.01,"sma_20":8218.0,"sma_60":8353.83,"sma_120":9205.08},{"date":"2025-06-25","open":8230,"high":8450,"low":8190,"close":8360,"volume":108542,"rsi_14":50.24,"sma_20":8230.0,"sma_60":8313.17,"sma_120":9211.92},{"date":"2025-06-26","open":8490,"high":8490,"low":8220,"close":8430,"volume":85262,"rsi_14":48.24,"sma_20":8258.5,"sma_60":8279.67,"sma_120":9213.75},{"date":"2025-06-27","open":8430,"high":8430,"low":7980,"close":8060,"volume":67280,"rsi_14":39.66,"sma_20":8237.5,"sma_60":8250.0,"sma_120":9214.5},{"date":"2025-06-30","open":8060,"high":8060,"low":7890,"close":7910,"volume":46085,"rsi_14":37.7,"sma_20":8204.5,"sma_60":8230.5,"sma_120":9214.67},{"date":"2025-07-01","open":7850,"high":8050,"low":7750,"close":7790,"volume":51597,"rsi_14":34.66,"sma_20":8183.0,"sma_60":8204.83,"sma_120":9203.42},{"date":"2025-07-02","open":7810,"high":7810,"low":7540,"close":7740,"volume":78968,"rsi_14":33.2,"sma_20":8161.0,"sma_60":8186.33,"sma_120":9189.67},{"date":"2025-07-03","open":7690,"high":7900,"low":7690,"close":7850,"volume":33711,"rsi_14":46.8,"sma_20":8136.0,"sma_60":8172.67,"sma_120":9178.33},{"date":"2025-07-04","open":7900,"high":7900,"low":7630,"close":7700,"volume":25653,"rsi_14":47.5,"sma_20":8096.0,"sma_60":8157.67,"sma_120":9164.83},{"date":"2025-07-07","open":7700,"high":7750,"low":7490,"close":7550,"volume":36808,"rsi_14":42.31,"sma_20":8046.5,"sma_60":8153.67,"sma_120":9148.25},{"date":"2025-07-08","open":7550,"high":7620,"low":7330,"close":7400,"volume":34991,"rsi_14":33.5,"sma_20":7991.0,"sma_60":8147.5,"sma_120":9136.42},{"date":"2025-07-09","open":7400,"high":7440,"low":7160,"close":7320,"volume":57684,"rsi_14":33.83,"sma_20":7929.0,"sma_60":8140.0,"sma_120":9123.92},{"date":"2025-07-10","open":7320,"high":7450,"low":7230,"close":7390,"volume":31499,"rsi_14":32.49,"sma_20":7869.0,"sma_60":8127.83,"sma_120":9119.58},{"date":"2025-07-11","open":7320,"high":7460,"low":7250,"close":7330,"volume":31446,"rsi_14":33.33,"sma_20":7836.5,"sma_60":8111.17,"sma_120":9116.17},{"date":"2025-07-14","open":7290,"high":7390,"low":7160,"close":7180,"volume":35301,"rsi_14":24.74,"sma_20":7805.5,"sma_60":8089.17,"sma_120":9114.67},{"date":"2025-07-15","open":7150,"high":7350,"low":7110,"close":7340,"volume":32126,"rsi_14":22.28,"sma_20":7779.0,"sma_60":8068.5,"sma_120":9114.33},{"date":"2025-07-16","open":7220,"high":7370,"low":7200,"close":7290,"volume":43488,"rsi_14":18.68,"sma_20":7740.0,"sma_60":8052.5,"sma_120":9113.08},{"date":"2025-07-17","open":7310,"high":7590,"low":7150,"close":7490,"volume":44417,"rsi_14":32.73,"sma_20":7716.0,"sma_60":8037.33,"sma_120":9111.75},{"date":"2025-07-18","open":7490,"high":7500,"low":7320,"close":7360,"volume":21810,"rsi_14":33.13,"sma_20":7680.0,"sma_60":8021.17,"sma_120":9110.58},{"date":"2025-07-21","open":7360,"high":7420,"low":7260,"close":7320,"volume":26967,"rsi_14":34.84,"sma_20":7647.5,"sma_60":8004.5,"sma_120":9108.25},{"date":"2025-07-22","open":7330,"high":7370,"low":7060,"close":7080,"volume":45118,"rsi_14":31.03,"sma_20":7594.5,"sma_60":7986.5,"sma_120":9105.33},{"date":"2025-07-23","open":7080,"high":7120,"low":6840,"close":7000,"volume":30577,"rsi_14":25.15,"sma_20":7526.5,"sma_60":7962.67,"sma_120":9099.08},{"date":"2025-07-24","open":6990,"high":7100,"low":6880,"close":6900,"volume":35589,"rsi_14":25.9,"sma_20":7450.0,"sma_60":7937.67,"sma_120":9093.25},{"date":"2025-07-25","open":6900,"high":7020,"low":6870,"close":6940,"volume":19189,"rsi_14":30.32,"sma_20":7394.0,"sma_60":7912.0,"sma_120":9089.25},{"date":"2025-07-28","open":6810,"high":7270,"low":6790,"close":7200,"volume":51478,"rsi_14":43.98,"sma_20":7358.5,"sma_60":7894.33,"sma_120":9084.25},{"date":"2025-07-29","open":7200,"high":7200,"low":6920,"close":6970,"volume":25006,"rsi_14":40.33,"sma_20":7317.5,"sma_60":7872.83,"sma_120":9076.17},{"date":"2025-07-30","open":6970,"high":7220,"low":6970,"close":7160,"volume":25057,"rsi_14":44.04,"sma_20":7288.5,"sma_60":7859.33,"sma_120":9071.25},{"date":"2025-07-31","open":7230,"high":7230,"low":7010,"close":7090,"volume":20464,"rsi_14":43.81,"sma_20":7250.5,"sma_60":7845.83,"sma_120":9059.83},{"date":"2025-08-01","open":7090,"high":7090,"low":6670,"close":6700,"volume":48625,"rsi_14":38.99,"sma_20":7200.5,"sma_60":7825.0,"sma_120":9045.67},{"date":"2025-08-04","open":6470,"high":7040,"low":6470,"close":7040,"volume":27093,"rsi_14":43.64,"sma_20":7175.0,"sma_60":7807.17,"sma_120":9018.5},{"date":"2025-08-05","open":7040,"high":7170,"low":6990,"close":7100,"volume":20765,"rsi_14":45.99,"sma_20":7160.0,"sma_60":7792.0,"sma_120":8977.83},{"date":"2025-08-06","open":7100,"high":7220,"low":6990,"close":7070,"volume":11477,"rsi_14":40.45,"sma_20":7147.5,"sma_60":7770.17,"sma_120":8917.67},{"date":"2025-08-07","open":7070,"high":8590,"low":7050,"close":7530,"volume":1380132,"rsi_14":53.36,"sma_20":7154.5,"sma_60":7756.5,"sma_120":8868.92},{"date":"2025-08-08","open":7640,"high":8330,"low":7450,"close":7900,"volume":518286,"rsi_14":60.14,"sma_20":7183.0,"sma_60":7742.33,"sma_120":8823.92},{"date":"2025-08-11","open":7980,"high":8240,"low":7880,"close":7900,"volume":121362,"rsi_14":65.65,"sma_20":7219.0,"sma_60":7732.33,"sma_120":8778.83},{"date":"2025-08-12","open":8000,"high":8400,"low":7940,"close":8020,"volume":184722,"rsi_14":69.17,"sma_20":7253.0,"sma_60":7730.0,"sma_120":8733.5},{"date":"2025-08-13","open":8160,"high":8340,"low":7970,"close":8220,"volume":94095,"rsi_14":73.91,"sma_20":7299.5,"sma_60":7736.17,"sma_120":8690.58},{"date":"2025-08-14","open":8370,"high":8380,"low":7950,"close":8090,"volume":69978,"rsi_14":70.18,"sma_20":7329.5,"sma_60":7740.33,"sma_120":8649.42},{"date":"2025-08-18","open":8010,"high":8370,"low":7880,"close":8250,"volume":80127,"rsi_14":69.09,"sma_20":7374.0,"sma_60":7746.17,"sma_120":8620.5},{"date":"2025-08-19","open":8400,"high":8580,"low":8190,"close":8230,"volume":79401,"rsi_14":74.8,"sma_20":7419.5,"sma_60":7755.83,"sma_120":8584.92},{"date":"2025-08-20","open":8060,"high":8230,"low":8010,"close":8150,"volume":35926,"rsi_14":70.37,"sma_20":7473.0,"sma_60":7761.83,"sma_120":8555.08},{"date":"2025-08-21","open":8170,"high":8980,"low":8170,"close":8270,"volume":248106,"rsi_14":73.79,"sma_20":7536.5,"sma_60":7764.33,"sma_120":8527.58},{"date":"2025-08-22","open":8270,"high":8500,"low":8230,"close":8380,"volume":51245,"rsi_14":88.18,"sma_20":7610.5,"sma_60":7773.0,"sma_120":8500.75},{"date":"2025-08-25","open":8580,"high":8580,"low":8180,"close":8360,"volume":47529,"rsi_14":85.11,"sma_20":7681.5,"sma_60":7771.0,"sma_120":8478.08},{"date":"2025-08-26","open":8440,"high":8860,"low":8280,"close":8330,"volume":156695,"rsi_14":83.24,"sma_20":7738.0,"sma_60":7767.0,"sma_120":8455.75},{"date":"2025-08-27","open":8330,"high":8660,"low":8230,"close":8650,"volume":65903,"rsi_14":86.92,"sma_20":7822.0,"sma_60":7774.17,"sma_120":8440.75},{"date":"2025-08-28","open":8660,"high":8720,"low":8380,"close":8470,"volume":64434,"rsi_14":75.27,"sma_20":7887.5,"sma_60":7779.0,"sma_120":8410.83},{"date":"2025-08-29","open":8530,"high":8790,"low":8350,"close":8500,"volume":72501,"rsi_14":69.74,"sma_20":7958.0,"sma_60":7781.5,"sma_120":8386.75},{"date":"2025-09-01","open":8500,"high":8500,"low":7940,"close":7980,"volume":153415,"rsi_14":51.96,"sma_20":8022.0,"sma_60":7772.83,"sma_120":8360.5},{"date":"2025-09-02","open":7980,"high":8140,"low":7940,"close":8020,"volume":45304,"rsi_14":50.0,"sma_20":8071.0,"sma_60":7764.17,"sma_120":8337.42},{"date":"2025-09-03","open":8020,"high":8090,"low":7860,"close":7880,"volume":54763,"rsi_14":41.05,"sma_20":8110.0,"sma_60":7753.67,"sma_120":8315.5},{"date":"2025-09-04","open":7890,"high":8230,"low":7880,"close":8140,"volume":46958,"rsi_14":51.23,"sma_20":8163.5,"sma_60":7746.67,"sma_120":8292.67},{"date":"2025-09-05","open":8230,"high":8380,"low":7970,"close":8020,"volume":50233,"rsi_14":44.22,"sma_20":8188.0,"sma_60":7737.17,"sma_120":8266.5},{"date":"2025-09-08","open":8020,"high":8300,"low":7910,"close":8200,"volume":66654,"rsi_14":49.3,"sma_20":8203.0,"sma_60":7740.83,"sma_120":8239.83},{"date":"2025-09-09","open":8390,"high":9000,"low":8110,"close":9000,"volume":305245,"rsi_14":64.81,"sma_20":8258.0,"sma_60":7760.83,"sma_120":8220.17},{"date":"2025-09-10","open":9040,"high":9050,"low":8690,"close":8770,"volume":155692,"rsi_14":58.39,"sma_20":8295.5,"sma_60":7775.83,"sma_120":8201.25},{"date":"2025-09-11","open":8770,"high":10210,"low":8720,"close":9330,"volume":1276215,"rsi_14":63.85,"sma_20":8351.0,"sma_60":7796.83,"sma_120":8187.67},{"date":"2025-09-12","open":9430,"high":9590,"low":9110,"close":9300,"volume":287955,"rsi_14":63.66,"sma_20":8411.5,"sma_60":7819.0,"sma_120":8176.25},{"date":"2025-09-15","open":9360,"high":10000,"low":9300,"close":9390,"volume":503823,"rsi_14":65.14,"sma_20":8468.5,"sma_60":7840.83,"sma_120":8158.33},{"date":"2025-09-16","open":9400,"high":9530,"low":9150,"close":9330,"volume":109756,"rsi_14":60.49,"sma_20":8523.5,"sma_60":7863.5,"sma_120":8134.83},{"date":"2025-09-17","open":9170,"high":9480,"low":9050,"close":9250,"volume":70325,"rsi_14":62.42,"sma_20":8578.5,"sma_60":7882.0,"sma_120":8117.92},{"date":"2025-09-18","open":9164,"high":9840,"low":9124,"close":9780,"volume":291133,"rsi_14":68.11,"sma_20":8657.0,"sma_60":7906.67,"sma_120":8109.92},{"date":"2025-09-19","open":10000,"high":10000,"low":9540,"close":9570,"volume":111142,"rsi_14":73.04,"sma_20":8716.5,"sma_60":7925.67,"sma_120":8102.67},{"date":"2025-09-22","open":9580,"high":9790,"low":9090,"close":9120,"volume":150926,"rsi_14":64.25,"sma_20":8754.5,"sma_60":7943.33,"sma_120":8096.67},{"date":"2025-09-23","open":9270,"high":9500,"low":8880,"close":9380,"volume":135402,"rsi_14":68.84,"sma_20":8807.0,"sma_60":7967.83,"sma_120":8099.17},{"date":"2025-09-24","open":9380,"high":9380,"low":8990,"close":9260,"volume":89548,"rsi_14":64.58,"sma_20":8837.5,"sma_60":7992.33,"sma_120":8098.58},{"date":"2025-09-25","open":9240,"high":9240,"low":8880,"close":9120,"volume":72408,"rsi_14":64.25,"sma_20":8870.0,"sma_60":8015.33,"sma_120":8100.83},{"date":"2025-09-26","open":9100,"high":9190,"low":8580,"close":8710,"volume":121986,"rsi_14":56.23,"sma_20":8880.5,"sma_60":8029.67,"sma_120":8101.17},{"date":"2025-09-29","open":8810,"high":8960,"low":8650,"close":8840,"volume":87227,"rsi_14":47.66,"sma_20":8923.5,"sma_60":8048.67,"sma_120":8103.17},{"date":"2025-09-30","open":8940,"high":9390,"low":8830,"close":9300,"volume":95581,"rsi_14":57.26,"sma_20":8987.5,"sma_60":8077.83,"sma_120":8115.75},{"date":"2025-10-01","open":9210,"high":10600,"low":9210,"close":10040,"volume":659308,"rsi_14":59.27,"sma_20":9095.5,"sma_60":8121.83,"sma_120":8134.67},{"date":"2025-10-02","open":10149,"high":12403,"low":10119,"close":10720,"volume":4596436,"rsi_14":65.7,"sma_20":9223.5,"sma_60":8178.17,"sma_120":8159.08},{"date":"2025-10-10","open":11000,"high":11290,"low":10750,"close":10820,"volume":363821,"rsi_14":65.92,"sma_20":9363.5,"sma_60":8235.33,"sma_120":8181.58},{"date":"2025-10-13","open":10300,"high":10860,"low":10230,"close":10610,"volume":197966,"rsi_14":63.79,"sma_20":9484.0,"sma_60":8290.0,"sma_120":8200.58},{"date":"2025-10-14","open":11000,"high":11000,"low":10050,"close":10190,"volume":470951,"rsi_14":59.44,"sma_20":9543.5,"sma_60":8340.17,"sma_120":8214.67},{"date":"2025-10-15","open":10190,"high":10550,"low":10100,"close":10390,"volume":149975,"rsi_14":55.99,"sma_20":9624.5,"sma_60":8391.0,"sma_120":8229.75},{"date":"2025-10-16","open":10360,"high":11200,"low":10060,"close":10880,"volume":370822,"rsi_14":63.62,"sma_20":9702.0,"sma_60":8450.83,"sma_120":8251.67},{"date":"2025-10-17","open":10890,"high":12270,"low":10810,"close":11430,"volume":792599,"rsi_14":73.52,"sma_20":9808.5,"sma_60":8516.5,"sma_120":8276.92},{"date":"2025-10-20","open":11540,"high":12500,"low":11310,"close":12090,"volume":518391,"rsi_14":75.52,"sma_20":9943.5,"sma_60":8595.33,"sma_120":8308.25},{"date":"2025-10-21","open":12200,"high":12380,"low":11450,"close":11560,"volume":336723,"rsi_14":70.1,"sma_20":10055.0,"sma_60":8666.0,"sma_120":8335.25},{"date":"2025-10-22","open":11730,"high":11750,"low":11020,"close":11240,"volume":177661,"rsi_14":67.97,"sma_20":10154.5,"sma_60":8735.33,"sma_120":8360.92},{"date":"2025-10-23","open":11200,"high":11410,"low":10890,"close":11040,"volume":106170,"rsi_14":70.47,"sma_20":10214.5,"sma_60":8802.67,"sma_120":8382.67},{"date":"2025-10-24","open":11350,"high":11670,"low":11040,"close":11150,"volume":151045,"rsi_14":70.37,"sma_20":10293.5,"sma_60":8873.5,"sma_120":8405.58},{"date":"2025-10-27","open":11360,"high":12360,"low":11350,"close":11700,"volume":400357,"rsi_14":70.83,"sma_20":10422.5,"sma_60":8952.83,"sma_120":8432.42},{"date":"2025-10-28","open":11700,"high":11710,"low":11110,"close":11300,"volume":157492,"rsi_14":61.62,"sma_20":10518.5,"sma_60":9021.17,"sma_120":8457.75},{"date":"2025-10-29","open":11310,"high":11340,"low":10920,"close":11170,"volume":116998,"rsi_14":54.81,"sma_20":10614.0,"sma_60":9091.17,"sma_120":8482.0},{"date":"2025-10-30","open":11220,"high":11410,"low":10940,"close":11140,"volume":98734,"rsi_14":53.33,"sma_20":10715.0,"sma_60":9157.5,"sma_120":8508.42},{"date":"2025-10-31","open":11010,"high":11280,"low":10610,"close":11250,"volume":150815,"rsi_14":56.81,"sma_20":10842.0,"sma_60":9226.83,"sma_120":8536.33},{"date":"2025-11-03","open":11390,"high":12300,"low":11000,"close":11950,"volume":273580,"rsi_14":67.67,"sma_20":10997.5,"sma_60":9314.33,"sma_120":8569.67},{"date":"2025-11-04","open":11960,"high":12200,"low":11600,"close":11750,"volume":125772,"rsi_14":63.65,"sma_20":11120.0,"sma_60":9392.83,"sma_120":8600.0},{"date":"2025-11-05","open":11450,"high":12000,"low":10390,"close":11890,"volume":370591,"rsi_14":60.91,"sma_20":11212.5,"sma_60":9472.67,"sma_120":8632.33},{"date":"2025-11-06","open":12000,"high":12470,"low":11610,"close":12120,"volume":249240,"rsi_14":58.0,"sma_20":11283.5,"sma_60":9556.83,"sma_120":8663.5},{"date":"2025-11-07","open":11760,"high":12070,"low":10730,"close":10810,"volume":235512,"rsi_14":37.1,"sma_20":11283.0,"sma_60":9611.5,"sma_120":8684.0},{"date":"2025-11-10","open":11000,"high":11500,"low":10580,"close":11380,"volume":75972,"rsi_14":48.2,"sma_20":11321.5,"sma_60":9669.5,"sma_120":8705.92},{"date":"2025-11-11","open":11580,"high":12030,"low":11150,"close":11180,"volume":87444,"rsi_14":49.39,"sma_20":11371.0,"sma_60":9724.17,"sma_120":8728.25},{"date":"2025-11-12","open":11020,"high":11250,"low":10820,"close":10960,"volume":35990,"rsi_14":49.18,"sma_20":11399.5,"sma_60":9773.17,"sma_120":8751.58},{"date":"2025-11-13","open":10800,"high":11200,"low":10700,"close":10900,"volume":47526,"rsi_14":47.42,"sma_20":11400.5,"sma_60":9817.83,"sma_120":8777.0},{"date":"2025-11-14","open":10740,"high":10740,"low":10100,"close":10130,"volume":129113,"rsi_14":34.52,"sma_20":11335.5,"sma_60":9851.83,"sma_120":8796.08},{"date":"2025-11-17","open":10480,"high":10530,"low":10130,"close":10320,"volume":61213,"rsi_14":39.92,"sma_20":11247.0,"sma_60":9886.33,"sma_120":8816.25},{"date":"2025-11-18","open":10300,"high":10350,"low":9820,"close":9900,"volume":53804,"rsi_14":37.67,"sma_20":11164.0,"sma_60":9914.17,"sma_120":8835.0},{"date":"2025-11-19","open":10270,"high":10750,"low":9420,"close":10530,"volume":100819,"rsi_14":44.7,"sma_20":11128.5,"sma_60":9953.83,"sma_120":8857.83},{"date":"2025-11-20","open":10620,"high":11150,"low":10540,"close":10700,"volume":49924,"rsi_14":45.27,"sma_20":11111.5,"sma_60":9994.33,"sma_120":8879.33},{"date":"2025-11-21","open":10330,"high":10430,"low":10190,"close":10250,"volume":59621,"rsi_14":34.71,"sma_20":11066.5,"sma_60":10025.5,"sma_120":8899.25},{"date":"2025-11-24","open":10280,"high":10910,"low":10060,"close":10160,"volume":49504,"rsi_14":35.41,"sma_20":10989.5,"sma_60":10055.5,"sma_120":8913.25},{"date":"2025-11-25","open":10240,"high":10560,"low":10130,"close":10230,"volume":32025,"rsi_14":34.57,"sma_20":10936.0,"sma_60":10087.17,"sma_120":8927.08},{"date":"2025-11-26","open":10580,"high":10580,"low":10150,"close":10530,"volume":26228,"rsi_14":35.41,"sma_20":10904.0,"sma_60":10118.5,"sma_120":8946.33},{"date":"2025-11-27","open":10530,"high":10720,"low":10330,"close":10520,"volume":50561,"rsi_14":46.51,"sma_20":10873.0,"sma_60":10152.67,"sma_120":8965.83},{"date":"2025-11-28","open":10520,"high":10980,"low":10380,"close":10930,"volume":79000,"rsi_14":44.36,"sma_20":10857.0,"sma_60":10193.17,"sma_120":8987.33},{"date":"2025-12-01","open":10940,"high":11100,"low":10630,"close":10910,"volume":62699,"rsi_14":46.46,"sma_20":10805.0,"sma_60":10242.0,"sma_120":9007.42},{"date":"2025-12-02","open":10710,"high":11070,"low":10610,"close":10760,"volume":38289,"rsi_14":47.33,"sma_20":10755.5,"sma_60":10287.67,"sma_120":9025.92},{"date":"2025-12-03","open":10970,"high":10970,"low":10670,"close":10760,"volume":25826,"rsi_14":48.1,"sma_20":10699.0,"sma_60":10335.67,"sma_120":9044.67},{"date":"2025-12-04","open":10760,"high":10760,"low":10420,"close":10420,"volume":36080,"rsi_14":54.46,"sma_20":10614.0,"sma_60":10373.67,"sma_120":9060.17},{"date":"2025-12-05","open":10420,"high":10480,"low":10020,"close":10030,"volume":77210,"rsi_14":45.8,"sma_20":10575.0,"sma_60":10407.17,"sma_120":9072.17},{"date":"2025-12-08","open":10250,"high":10470,"low":10060,"close":10360,"volume":41954,"rsi_14":56.85,"sma_20":10524.0,"sma_60":10443.17,"sma_120":9092.0},{"date":"2025-12-09","open":10360,"high":10470,"low":10100,"close":10180,"volume":22625,"rsi_14":43.99,"sma_20":10474.0,"sma_60":10462.83,"sma_120":9111.83},{"date":"2025-12-10","open":10180,"high":10310,"low":9960,"close":9990,"volume":35140,"rsi_14":37.88,"sma_20":10425.5,"sma_60":10483.17,"sma_120":9129.5},{"date":"2025-12-11","open":9990,"high":10090,"low":9700,"close":9770,"volume":39076,"rsi_14":41.11,"sma_20":10369.0,"sma_60":10490.5,"sma_120":9143.67},{"date":"2025-12-12","open":9800,"high":10070,"low":9760,"close":10050,"volume":23399,"rsi_14":48.1,"sma_20":10365.0,"sma_60":10503.0,"sma_120":9161.0},{"date":"2025-12-15","open":10000,"high":10380,"low":9780,"close":10220,"volume":53341,"rsi_14":49.83,"sma_20":10360.0,"sma_60":10516.83,"sma_120":9178.83},{"date":"2025-12-16","open":10220,"high":10220,"low":9680,"close":9680,"volume":59124,"rsi_14":36.84,"sma_20":10349.0,"sma_60":10522.67,"sma_120":9193.08},{"date":"2025-12-17","open":9720,"high":10590,"low":9700,"close":10550,"volume":87659,"rsi_14":50.37,"sma_20":10350.0,"sma_60":10544.33,"sma_120":9213.17},{"date":"2025-12-18","open":10540,"high":10560,"low":10240,"close":10370,"volume":37315,"rsi_14":42.75,"sma_20":10333.5,"sma_60":10553.17,"sma_120":9229.92},{"date":"2025-12-19","open":10370,"high":10565,"low":10200,"close":10460,"volume":47374,"rsi_14":44.27,"sma_20":10344.0,"sma_60":10568.0,"sma_120":9246.83},{"date":"2025-12-22","open":10500,"high":11450,"low":10300,"close":11100,"volume":148373,"rsi_14":53.85,"sma_20":10391.0,"sma_60":10601.0,"sma_120":9272.17},{"date":"2025-12-23","open":11100,"high":11330,"low":10800,"close":10860,"volume":32841,"rsi_14":51.07,"sma_20":10422.5,"sma_60":10625.67,"sma_120":9296.75},{"date":"2025-12-24","open":10860,"high":11200,"low":10610,"close":10780,"volume":44264,"rsi_14":54.09,"sma_20":10435.0,"sma_60":10651.0,"sma_120":9321.67},{"date":"2025-12-26","open":10960,"high":11460,"low":10860,"close":11240,"volume":106927,"rsi_14":63.53,"sma_20":10471.0,"sma_60":10686.33,"sma_120":9350.83},{"date":"2025-12-29","open":11500,"high":12000,"low":11480,"close":11880,"volume":146028,"rsi_14":65.9,"sma_20":10518.5,"sma_60":10739.17,"sma_120":9384.42},{"date":"2025-12-30","open":11760,"high":13250,"low":11750,"close":12930,"volume":436716,"rsi_14":74.34,"sma_20":10619.5,"sma_60":10807.33,"sma_120":9428.0},{"date":"2026-01-02","open":12930,"high":13495,"low":12830,"close":13090,"volume":238591,"rsi_14":77.58,"sma_20":10736.0,"sma_60":10870.5,"sma_120":9474.17},{"date":"2026-01-05","open":13300,"high":13310,"low":12550,"close":12730,"volume":219917,"rsi_14":75.69,"sma_20":10834.5,"sma_60":10915.33,"sma_120":9518.58},{"date":"2026-01-06","open":12730,"high":13030,"low":12440,"close":12840,"volume":93245,"rsi_14":74.96,"sma_20":10955.5,"sma_60":10951.0,"sma_120":9564.58},{"date":"2026-01-07","open":13000,"high":13290,"low":12450,"close":12810,"volume":138307,"rsi_14":73.76,"sma_20":11094.5,"sma_60":10984.17,"sma_120":9609.75},{"date":"2026-01-08","open":12810,"high":13280,"low":12250,"close":12270,"volume":126726,"rsi_14":73.76,"sma_20":11190.0,"sma_60":11011.83,"sma_120":9650.92},{"date":"2026-01-09","open":12230,"high":12490,"low":11910,"close":12090,"volume":61396,"rsi_14":66.18,"sma_20":11285.5,"sma_60":11043.5,"sma_120":9691.83},{"date":"2026-01-12","open":12100,"high":12490,"low":11850,"close":12030,"volume":95011,"rsi_14":67.89,"sma_20":11387.5,"sma_60":11070.83,"sma_120":9730.92},{"date":"2026-01-13","open":12000,"high":12120,"low":11700,"close":11770,"volume":73672,"rsi_14":63.62,"sma_20":11487.5,"sma_60":11085.67,"sma_120":9768.25},{"date":"2026-01-14","open":11770,"high":12110,"low":11560,"close":11990,"volume":48990,"rsi_14":60.14,"sma_20":11584.5,"sma_60":11095.0,"sma_120":9805.75},{"date":"2026-01-15","open":11680,"high":12000,"low":11600,"close":11950,"volume":39304,"rsi_14":63.01,"sma_20":11671.0,"sma_60":11092.67,"sma_120":9844.0},{"date":"2026-01-16","open":11950,"high":12260,"low":11730,"close":11880,"volume":64840,"rsi_14":58.6,"sma_20":11847.5,"sma_60":11108.67,"sma_120":9882.0},{"date":"2026-01-19","open":12050,"high":13470,"low":11980,"close":12270,"volume":275794,"rsi_14":55.62,"sma_20":11942.5,"sma_60":11129.17,"sma_120":9925.25},{"date":"2026-01-20","open":12790,"high":13200,"low":12450,"close":13020,"volume":326089,"rsi_14":51.42,"sma_20":12070.5,"sma_60":11160.33,"sma_120":9975.42},{"date":"2026-01-21","open":12800,"high":14780,"low":12400,"close":14300,"volume":538953,"rsi_14":64.1,"sma_20":12230.5,"sma_60":11203.67,"sma_120":10037.08},{"date":"2026-01-22","open":14400,"high":14530,"low":13550,"close":14020,"volume":211832,"rsi_14":60.18,"sma_20":12337.5,"sma_60":11239.33,"sma_120":10096.08},{"date":"2026-01-23","open":14250,"high":14250,"low":13460,"close":13650,"volume":120129,"rsi_14":60.04,"sma_20":12477.0,"sma_60":11278.5,"sma_120":10149.83},{"date":"2026-01-26","open":13520,"high":13900,"low":13150,"close":13630,"volume":133717,"rsi_14":58.8,"sma_20":12619.5,"sma_60":11319.5,"sma_120":10205.33},{"date":"2026-01-27","open":13630,"high":14000,"low":13150,"close":13700,"volume":152793,"rsi_14":59.82,"sma_20":12742.5,"sma_60":11362.17,"sma_120":10259.83},{"date":"2026-01-28","open":13710,"high":14210,"low":13400,"close":13910,"volume":193608,"rsi_14":69.52,"sma_20":12844.0,"sma_60":11406.5,"sma_120":10316.67},{"date":"2026-01-29","open":14230,"high":15470,"low":13800,"close":14240,"volume":310285,"rsi_14":74.71,"sma_20":12909.5,"sma_60":11444.67,"sma_120":10379.5},{"date":"2026-01-30","open":14230,"high":14750,"low":13820,"close":14370,"volume":153102,"rsi_14":76.47,"sma_20":12973.5,"sma_60":11488.33,"sma_120":10440.58},{"date":"2026-02-02","open":14380,"high":14900,"low":13520,"close":14010,"volume":177650,"rsi_14":74.78,"sma_20":13037.5,"sma_60":11523.67,"sma_120":10498.17},{"date":"2026-02-03","open":14660,"high":15400,"low":14500,"close":15340,"volume":175563,"rsi_14":79.75,"sma_20":13162.5,"sma_60":11577.33,"sma_120":10567.08},{"date":"2026-02-04","open":15340,"high":15800,"low":14760,"close":15450,"volume":131638,"rsi_14":76.77,"sma_20":12460.0,"sma_60":11263.17,"sma_120":10108.0},{"date":"2026-02-05","open":15300,"high":15300,"low":14620,"close":14830,"volume":90799,"rsi_14":67.8,"sma_20":12662.5,"sma_60":11322.0,"sma_120":10171.58},{"date":"2026-02-06","open":14380,"high":16000,"low":13750,"close":15880,"volume":300036,"rsi_14":73.22,"sma_20":12894.5,"sma_60":11400.5,"sma_120":10245.83},{"date":"2026-02-09","open":16230,"high":17000,"low":14010,"close":14290,"volume":567883,"rsi_14":63.19,"sma_20":13015.0,"sma_60":11453.0,"sma_120":10305.25},{"date":"2026-02-10","open":14290,"high":14560,"low":13220,"close":14560,"volume":294360,"rsi_14":65.94,"sma_20":13096.5,"sma_60":11508.17,"sma_120":10367.5},{"date":"2026-02-11","open":14560,"high":14560,"low":14070,"close":14190,"volume":102290,"rsi_14":63.4,"sma_20":13151.5,"sma_60":11545.5,"sma_120":10429.92},{"date":"2026-02-12","open":14730,"high":15250,"low":14300,"close":14540,"volume":259009,"rsi_14":66.99,"sma_20":13242.0,"sma_60":11592.0,"sma_120":10492.42},{"date":"2026-02-13","open":14440,"high":14450,"low":13020,"close":13020,"volume":282484,"rsi_14":55.45,"sma_20":13251.0,"sma_60":11610.83,"sma_120":10541.75},{"date":"2026-02-19","open":13710,"high":15600,"low":13390,"close":15170,"volume":377846,"rsi_14":63.93,"sma_20":13369.0,"sma_60":11661.67,"sma_120":10609.25},{"date":"2026-02-20","open":15100,"high":15500,"low":14410,"close":14520,"volume":143999,"rsi_14":60.87,"sma_20":13481.5,"sma_60":11723.5,"sma_120":10667.5},{"date":"2026-02-23","open":14970,"high":15430,"low":14190,"close":14380,"volume":192696,"rsi_14":60.18,"sma_20":13596.0,"sma_60":11773.5,"sma_120":10721.5},{"date":"2026-02-24","open":14380,"high":14820,"low":13750,"close":14550,"volume":127353,"rsi_14":59.45,"sma_20":13722.0,"sma_60":11829.67,"sma_120":10776.92},{"date":"2026-02-25","open":14990,"high":14990,"low":13900,"close":14030,"volume":110451,"rsi_14":54.27,"sma_20":13835.0,"sma_60":11880.83,"sma_120":10827.0},{"date":"2026-02-26","open":14030,"high":14340,"low":13800,"close":14010,"volume":119116,"rsi_14":48.63,"sma_20":13936.0,"sma_60":11961.83,"sma_120":10906.83},{"date":"2026-02-27","open":14010,"high":14020,"low":13120,"close":13230,"volume":201053,"rsi_14":39.12,"sma_20":14000.0,"sma_60":11984.33,"sma_120":10918.08},{"date":"2026-03-03","open":12800,"high":13480,"low":12200,"close":12370,"volume":238963,"rsi_14":38.22,"sma_20":14024.5,"sma_60":12018.5,"sma_120":10952.42},{"date":"2026-03-04","open":12110,"high":12110,"low":10020,"close":10630,"volume":236862,"rsi_14":26.42,"sma_20":13962.0,"sma_60":12030.67,"sma_120":10972.42},{"date":"2026-03-05","open":11640,"high":12080,"low":11500,"close":11780,"volume":127029,"rsi_14":38.26,"sma_20":13937.5,"sma_60":12051.5,"sma_120":11002.67},{"date":"2026-03-06","open":11770,"high":11830,"low":11000,"close":11700,"volume":132409,"rsi_14":36.38,"sma_20":13871.5,"sma_60":12068.17,"sma_120":11031.25},{"date":"2026-03-09","open":11380,"high":11380,"low":10100,"close":10430,"volume":114934,"rsi_14":33.51,"sma_20":13678.0,"sma_60":12071.17,"sma_120":11048.33},{"date":"2026-03-10","open":11100,"high":11320,"low":10730,"close":11200,"volume":80811,"rsi_14":35.87,"sma_20":13465.5,"sma_60":12088.5,"sma_120":11072.0},{"date":"2026-03-11","open":11520,"high":11820,"low":11020,"close":11490,"volume":75663,"rsi_14":42.78,"sma_20":13298.5,"sma_60":12109.5,"sma_120":11098.33},{"date":"2026-03-12","open":11380,"high":11540,"low":11130,"close":11270,"volume":42169,"rsi_14":27.48,"sma_20":13068.0,"sma_60":12121.83,"sma_120":11120.17},{"date":"2026-03-13","open":11270,"high":11310,"low":10820,"close":11100,"volume":43587,"rsi_14":29.1,"sma_20":12908.5,"sma_60":12131.5,"sma_120":11142.08},{"date":"2026-03-16","open":11190,"high":11610,"low":10810,"close":11050,"volume":70517,"rsi_14":29.42,"sma_20":12733.0,"sma_60":12149.67,"sma_120":11195.83},{"date":"2026-03-17","open":11760,"high":12290,"low":11220,"close":11230,"volume":183366,"rsi_14":29.51,"sma_20":12585.0,"sma_60":12138.83,"sma_120":11190.42},{"date":"2026-03-18","open":11490,"high":11650,"low":11240,"close":11510,"volume":78594,"rsi_14":33.97,"sma_20":12433.5,"sma_60":12151.33,"sma_120":11219.5},{"date":"2026-03-19","open":11400,"high":12680,"low":11000,"close":12100,"volume":145282,"rsi_14":38.67,"sma_20":12387.5,"sma_60":12173.67,"sma_120":11254.67},{"date":"2026-03-20","open":12280,"high":12290,"low":11620,"close":12030,"volume":71400,"rsi_14":42.23,"sma_20":12230.5,"sma_60":12200.5,"sma_120":11287.08},{"date":"2026-03-23","open":11950,"high":11970,"low":11210,"close":11340,"volume":65660,"rsi_14":43.18,"sma_20":12071.5,"sma_60":12222.33,"sma_120":11314.75},{"date":"2026-03-24","open":11980,"high":12050,"low":11330,"close":11600,"volume":36169,"rsi_14":57.99,"sma_20":11932.5,"sma_60":12243.0,"sma_120":11343.08},{"date":"2026-03-25","open":11800,"high":12490,"low":11800,"close":12240,"volume":57114,"rsi_14":54.14,"sma_20":11817.0,"sma_60":12277.33,"sma_120":11370.08},{"date":"2026-03-26","open":12240,"high":12370,"low":11650,"close":11770,"volume":59600,"rsi_14":50.59,"sma_20":11704.0,"sma_60":12307.0,"sma_120":11395.08},{"date":"2026-03-27","open":11700,"high":11900,"low":11070,"close":11840,"volume":55537,"rsi_14":64.84,"sma_20":11595.5,"sma_60":12341.5,"sma_120":11416.0},{"date":"2026-03-30","open":11310,"high":11370,"low":10760,"close":11000,"volume":98412,"rsi_14":47.93,"sma_20":11484.0,"sma_60":12357.33,"sma_120":11430.17},{"date":"2026-03-31","open":11300,"high":11300,"low":10450,"close":10730,"volume":38138,"rsi_14":42.08,"sma_20":11402.0,"sma_60":12365.83,"sma_120":11441.33},{"date":"2026-04-01","open":11181,"high":11669,"low":11122,"close":11520,"volume":42996,"rsi_14":52.77,"sma_20":11449.0,"sma_60":12397.33,"sma_120":11460.0},{"date":"2026-04-02","open":11590,"high":11700,"low":10550,"close":10710,"volume":63696,"rsi_14":46.81,"sma_20":11395.5,"sma_60":12400.0,"sma_120":11472.17},{"date":"2026-04-03","open":11360,"high":11360,"low":10610,"close":10620,"volume":34602,"rsi_14":46.5,"sma_20":11341.5,"sma_60":12404.17,"sma_120":11478.67},{"date":"2026-04-06","open":10890,"high":10980,"low":10520,"close":10620,"volume":14673,"rsi_14":44.89,"sma_20":11351.0,"sma_60":12406.83,"sma_120":11487.42},{"date":"2026-04-07","open":11200,"high":11200,"low":10370,"close":10610,"volume":38928,"rsi_14":42.11,"sma_20":11321.5,"sma_60":12398.67,"sma_120":11499.83},{"date":"2026-04-08","open":11150,"high":11670,"low":10960,"close":11670,"volume":69717,"rsi_14":46.52,"sma_20":11330.5,"sma_60":12412.17,"sma_120":11518.92},{"date":"2026-04-09","open":11660,"high":11670,"low":11050,"close":11130,"volume":33465,"rsi_14":43.22,"sma_20":11323.5,"sma_60":12418.0,"sma_120":11534.5},{"date":"2026-04-10","open":11180,"high":11640,"low":11120,"close":11230,"volume":44227,"rsi_14":49.09,"sma_20":11330.0,"sma_60":12417.83,"sma_120":11552.08},{"date":"2026-04-13","open":11230,"high":11750,"low":10930,"close":11480,"volume":37453,"rsi_14":49.01,"sma_20":11351.5,"sma_60":12411.17,"sma_120":11575.17},{"date":"2026-04-14","open":11600,"high":12390,"low":11600,"close":12030,"volume":101787,"rsi_14":48.24,"sma_20":11391.5,"sma_60":12396.17,"sma_120":11601.75},{"date":"2026-04-15","open":12580,"high":13830,"low":12540,"close":13270,"volume":655534,"rsi_14":61.16,"sma_20":11479.5,"sma_60":12399.17,"sma_120":11634.83},{"date":"2026-04-16","open":13880,"high":14100,"low":12600,"close":12770,"volume":372141,"rsi_14":56.5,"sma_20":11513.0,"sma_60":12399.83,"sma_120":11657.58},{"date":"2026-04-17","open":12890,"high":12890,"low":12210,"close":12680,"volume":84197,"rsi_14":63.12,"sma_20":11545.5,"sma_60":12397.17,"sma_120":11674.08},{"date":"2026-04-20","open":12570,"high":13260,"low":12390,"close":12750,"volume":175385,"rsi_14":66.29,"sma_20":11616.0,"sma_60":12396.17,"sma_120":11690.17},{"date":"2026-04-21","open":12990,"high":12995,"low":12260,"close":12260,"volume":99756,"rsi_14":55.9,"sma_20":11649.0,"sma_60":12396.0,"sma_120":11703.92},{"date":"2026-04-22","open":12300,"high":12740,"low":12220,"close":12640,"volume":157210,"rsi_14":67.97,"sma_20":11669.0,"sma_60":12405.17,"sma_120":11724.33},{"date":"2026-04-23","open":12960,"high":12960,"low":12330,"close":12600,"volume":93810,"rsi_14":68.61,"sma_20":11710.5,"sma_60":12414.67,"sma_120":11742.75},{"date":"2026-04-24","open":12740,"high":16380,"low":12740,"close":15910,"volume":1613327,"rsi_14":80.65,"sma_20":11914.0,"sma_60":12483.67,"sma_120":11784.67},{"date":"2026-04-27","open":16630,"high":18750,"low":16320,"close":18250,"volume":1035132,"rsi_14":84.85,"sma_20":12276.5,"sma_60":12588.0,"sma_120":11841.5},{"date":"2026-04-28","open":18150,"high":19100,"low":17690,"close":18850,"volume":447540,"rsi_14":84.19,"sma_20":12682.5,"sma_60":12703.0,"sma_120":11897.83},{"date":"2026-04-29","open":18350,"high":19420,"low":18350,"close":18650,"volume":189690,"rsi_14":87.01,"sma_20":13036.5,"sma_60":12815.83,"sma_120":11962.25},{"date":"2026-04-30","open":18580,"high":19550,"low":18080,"close":18730,"volume":246407,"rsi_14":85.87,"sma_20":13821.5,"sma_60":12087.5,"sma_120":12033.17},{"date":"2026-05-04","open":18990,"high":21000,"low":18670,"close":19730,"volume":458861,"rsi_14":87.88,"sma_20":13893.0,"sma_60":13052.67,"sma_120":12171.5},{"date":"2026-05-06","open":21000,"high":21000,"low":18650,"close":18680,"volume":332030,"rsi_14":79.19,"sma_20":14296.0,"sma_60":13108.33,"sma_120":12234.08},{"date":"2026-05-07","open":19370,"high":20900,"low":17480,"close":18280,"volume":267841,"rsi_14":73.74,"sma_20":14679.5,"sma_60":13155.5,"sma_120":12293.58},{"date":"2026-05-08","open":18440,"high":18720,"low":17330,"close":18320,"volume":184325,"rsi_14":77.5,"sma_20":15012.0,"sma_60":13213.67,"sma_120":12352.5},{"date":"2026-05-11","open":18300,"high":20450,"low":17850,"close":18690,"volume":409178,"rsi_14":78.98,"sma_20":15390.0,"sma_60":13260.5,"sma_120":12408.67},{"date":"2026-05-12","open":18980,"high":19650,"low":17800,"close":18980,"volume":245678,"rsi_14":79.41,"sma_20":15777.5,"sma_60":13338.67,"sma_120":12468.92},{"date":"2026-05-13","open":19280,"high":21200,"low":18450,"close":19900,"volume":319849,"rsi_14":84.66,"sma_20":16198.5,"sma_60":13427.67,"sma_120":12535.67},{"date":"2026-05-14","open":19800,"high":20350,"low":18170,"close":19430,"volume":178099,"rsi_14":80.56,"sma_20":16568.5,"sma_60":13515.0,"sma_120":12596.58},{"date":"2026-05-15","open":19390,"high":19390,"low":17000,"close":17960,"volume":237720,"rsi_14":71.37,"sma_20":16803.0,"sma_60":13572.0,"sma_120":12656.17},{"date":"2026-05-18","open":17300,"high":19000,"low":16000,"close":17660,"volume":261532,"rsi_14":59.18,"sma_20":17047.5,"sma_60":13649.33,"sma_120":12708.5},{"date":"2026-05-19","open":17030,"high":18300,"low":16610,"close":18040,"volume":174272,"rsi_14":48.61,"sma_20":17315.5,"sma_60":13697.17,"sma_120":12765.67},{"date":"2026-05-20","open":18100,"high":18100,"low":16500,"close":16970,"volume":155849,"rsi_14":38.31,"sma_20":17526.5,"sma_60":13738.0,"sma_120":12815.75},{"date":"2026-05-21","open":17500,"high":20450,"low":17340,"close":19350,"volume":416295,"rsi_14":53.42,"sma_20":17881.0,"sma_60":13820.83,"sma_120":12886.17},{"date":"2026-05-22","open":19950,"high":20475,"low":19000,"close":19550,"volume":184785,"rsi_14":53.97,"sma_20":18226.5,"sma_60":13904.17,"sma_120":12964.67},{"date":"2026-05-26","open":19700,"high":20450,"low":18400,"close":18530,"volume":138969,"rsi_14":44.21,"sma_20":18523.0,"sma_60":13979.17,"sma_120":13033.08},{"date":"2026-05-27","open":18530,"high":18750,"low":17270,"close":17290,"volume":234274,"rsi_14":43.41,"sma_20":18592.0,"sma_60":14033.83,"sma_120":13094.67},{"date":"2026-05-28","open":17060,"high":17260,"low":15390,"close":15790,"volume":201650,"rsi_14":39.31,"sma_20":18469.0,"sma_60":14076.5,"sma_120":13138.5},{"date":"2026-05-29","open":16090,"high":16500,"low":13230,"close":14010,"volume":264751,"rsi_14":33.91,"sma_20":18227.0,"sma_60":14103.83,"sma_120":13166.08},{"date":"2026-06-01","open":13920,"high":13960,"low":12800,"close":13340,"volume":174774,"rsi_14":30.46,"sma_20":17961.5,"sma_60":14149.0,"sma_120":13191.83},{"date":"2026-06-02","open":13180,"high":13480,"low":12700,"close":12780,"volume":124961,"rsi_14":27.79,"sma_20":17664.0,"sma_60":14165.67,"sma_120":13213.67},{"date":"2026-06-04","open":12910,"high":14010,"low":12830,"close":12850,"volume":165827,"rsi_14":23.11,"sma_20":17320.0,"sma_60":14184.83,"sma_120":13235.5},{"date":"2026-06-05","open":12700,"high":12820,"low":11970,"close":12150,"volume":175186,"rsi_14":22.71,"sma_20":16993.5,"sma_60":14213.5,"sma_120":13249.0},{"date":"2026-06-08","open":11200,"high":11870,"low":10550,"close":11210,"volume":386920,"rsi_14":23.65,"sma_20":16640.0,"sma_60":14213.67,"sma_120":13254.75},{"date":"2026-06-09","open":11230,"high":12480,"low":11230,"close":11650,"volume":111607,"rsi_14":26.8,"sma_20":16306.5,"sma_60":14216.33,"sma_120":13260.75},{"date":"2026-06-10","open":11930,"high":12790,"low":11520,"close":11700,"volume":69005,"rsi_14":24.88,"sma_20":15957.0,"sma_60":14223.5,"sma_120":13267.33},{"date":"2026-06-11","open":11600,"high":12600,"low":11270,"close":12560,"volume":72976,"rsi_14":32.23,"sma_20":15636.0,"sma_60":14247.83,"sma_120":13282.33},{"date":"2026-06-12","open":13280,"high":14050,"low":12870,"close":13500,"volume":115244,"rsi_14":23.34,"sma_20":15316.0,"sma_60":14288.67,"sma_120":13305.17},{"date":"2026-06-15","open":14000,"high":14000,"low":12830,"close":12930,"volume":53448,"rsi_14":20.81,"sma_20":14991.0,"sma_60":14317.0,"sma_120":13326.08},{"date":"2026-06-16","open":13220,"high":13470,"low":12830,"close":12880,"volume":37955,"rsi_14":22.76,"sma_20":14737.0,"sma_60":14339.83,"sma_120":13349.83},{"date":"2026-06-17","open":13200,"high":13200,"low":12710,"close":13020,"volume":34739,"rsi_14":60.9,"sma_20":12882.5,"sma_60":14462.83,"sma_120":13516.92},{"date":"2026-06-18","open":13360,"high":13360,"low":12740,"close":12870,"volume":86538,"rsi_14":31.57,"sma_20":14246.5,"sma_60":14369.17,"sma_120":13394.42},{"date":"2026-06-19","open":12900,"high":12930,"low":11840,"close":11930,"volume":88981,"rsi_14":35.31,"sma_20":13994.5,"sma_60":14379.0,"sma_120":13410.58},{"date":"2026-06-22","open":12720,"high":12720,"low":11500,"close":11870,"volume":68413,"rsi_14":38.64,"sma_20":13620.5,"sma_60":14383.5,"sma_120":13428.08},{"date":"2026-06-23","open":11870,"high":12210,"low":10420,"close":10550,"volume":107608,"rsi_14":34.58,"sma_20":13170.5,"sma_60":14355.33,"sma_120":13432.25},{"date":"2026-06-24","open":10450,"high":11490,"low":9990,"close":10190,"volume":76885,"rsi_14":32.31,"sma_20":12753.5,"sma_60":14329.0,"sma_120":13432.0},{"date":"2026-06-25","open":10290,"high":10800,"low":9970,"close":10180,"volume":60730,"rsi_14":35.58,"sma_20":12398.0,"sma_60":14301.33,"sma_120":13436.17},{"date":"2026-06-26","open":10100,"high":10100,"low":9170,"close":9380,"volume":117090,"rsi_14":36.32,"sma_20":12077.5,"sma_60":14274.33,"sma_120":13426.42},{"date":"2026-06-29","open":9380,"high":10990,"low":9300,"close":10560,"volume":89477,"rsi_14":42.66,"sma_20":11905.0,"sma_60":14271.5,"sma_120":13428.0},{"date":"2026-06-30","open":11150,"high":11150,"low":10350,"close":10350,"volume":30241,"rsi_14":41.11,"sma_20":11755.5,"sma_60":14251.17,"sma_120":13427.08},{"date":"2026-07-01","open":10490,"high":10980,"low":10170,"close":10350,"volume":52003,"rsi_14":33.58,"sma_20":11634.0,"sma_60":14245.17,"sma_120":13420.83},{"date":"2026-07-02","open":10160,"high":10600,"low":9250,"close":9380,"volume":86734,"rsi_14":19.53,"sma_20":11460.5,"sma_60":14224.5,"sma_120":13408.5},{"date":"2026-07-03","open":9320,"high":9720,"low":8660,"close":9440,"volume":62040,"rsi_14":22.08,"sma_20":11325.0,"sma_60":14204.83,"sma_120":13397.33},{"date":"2026-07-06","open":9400,"high":9800,"low":9160,"close":9520,"volume":42011,"rsi_14":23.25,"sma_20":11240.5,"sma_60":14186.67,"sma_120":13383.0},{"date":"2026-07-07","open":9520,"high":9990,"low":8830,"close":9070,"volume":98870,"rsi_14":20.03,"sma_20":11111.5,"sma_60":14143.33,"sma_120":13359.58},{"date":"2026-07-08","open":8910,"high":9070,"low":8350,"close":8400,"volume":79329,"rsi_14":18.57,"sma_20":10946.5,"sma_60":14097.83,"sma_120":13321.83},{"date":"2026-07-09","open":8400,"high":8790,"low":8310,"close":8620,"volume":39474,"rsi_14":24.1,"sma_20":10749.5,"sma_60":14054.33,"sma_120":13284.58},{"date":"2026-07-10","open":8990,"high":9860,"low":8630,"close":9680,"volume":45661,"rsi_14":35.18,"sma_20":10558.5,"sma_60":14024.33,"sma_120":13259.17},{"date":"2026-07-13","open":9680,"high":10190,"low":8910,"close":8910,"volume":67307,"rsi_14":38.01,"sma_20":10357.5,"sma_60":13972.33,"sma_120":13226.42},{"date":"2026-07-14","open":8840,"high":9100,"low":8190,"close":8800,"volume":84863,"rsi_14":39.45,"sma_20":10153.5,"sma_60":13897.83,"sma_120":13193.0},{"date":"2026-07-15","open":9350,"high":9560,"low":8800,"close":9450,"volume":22794,"rsi_14":44.95,"sma_20":9975.0,"sma_60":13842.5,"sma_120":13169.5},{"date":"2026-07-16","open":9400,"high":9400,"low":8600,"close":8760,"volume":19221,"rsi_14":45.65,"sma_20":9769.5,"sma_60":13777.17,"sma_120":13141.75},{"date":"2026-07-20","open":8600,"high":8600,"low":7950,"close":8090,"volume":37830,"rsi_14":31.32,"sma_20":9577.5,"sma_60":13699.5,"sma_120":13108.92},{"date":"2026-07-21","open":7950,"high":8620,"low":7750,"close":8240,"volume":47195,"rsi_14":33.89,"sma_20":9396.0,"sma_60":13632.5,"sma_120":13079.5},{"date":"2026-07-22","open":8360,"high":8870,"low":8270,"close":8500,"volume":19509,"rsi_14":36.42,"sma_20":9293.5,"sma_60":13563.5,"sma_120":13050.42},{"date":"2026-07-23","open":8440,"high":8800,"low":8360,"close":8700,"volume":38712,"rsi_14":44.37,"sma_20":9219.0,"sma_60":13498.5,"sma_120":13023.33},{"date":"2026-07-24","open":8700,"high":8770,"low":8260,"close":8320,"volume":26300,"rsi_14":41.19,"sma_20":9126.0,"sma_60":13372.0,"sma_120":12993.67},{"date":"2026-07-27","open":8780,"high":9300,"low":8230,"close":9170,"volume":66148,"rsi_14":47.55,"sma_20":9115.5,"sma_60":13220.67,"sma_120":12967.83},{"date":"2026-07-28","open":8720,"high":8970,"low":7920,"close":8110,"volume":106891,"rsi_14":43.8,"sma_20":8993.0,"sma_60":13041.67,"sma_120":12926.92},{"date":"2026-07-29","open":8300,"high":8850,"low":6970,"close":7510,"volume":95679,"rsi_14":44.2,"sma_20":8851.0,"sma_60":12856.0,"sma_120":12870.33},{"date":"2026-07-30","open":7370,"high":8420,"low":7370,"close":7440,"volume":57878,"rsi_14":42.15,"sma_20":8705.5,"sma_60":12667.83,"sma_120":12812.58},{"date":"2026-07-31","open":8040,"high":9500,"low":8000,"close":9290,"volume":65110,"rsi_14":47.65,"sma_20":8701.0,"sma_60":12493.83,"sma_120":12773.25},{"date":"2026-08-03","open":9010,"high":10400,"low":8800,"close":9840,"volume":71569,"rsi_14":55.75,"sma_20":8721.0,"sma_60":12346.5,"sma_120":12727.42},{"date":"2026-08-04","open":9910,"high":10240,"low":9570,"close":9710,"volume":34788,"rsi_14":55.61,"sma_20":8730.5,"sma_60":12203.67,"sma_120":12679.58},{"date":"2026-08-05","open":9770,"high":11550,"low":9770,"close":10970,"volume":89181,"rsi_14":58.72,"sma_20":8825.5,"sma_60":12081.17,"sma_120":12647.42},{"date":"2026-08-06","open":10950,"high":11690,"low":10530,"close":10990,"volume":58017,"rsi_14":63.85,"sma_20":8955.0,"sma_60":11952.83,"sma_120":12606.67},{"date":"2026-08-07","open":10900,"high":11070,"low":9970,"close":10080,"volume":48775,"rsi_14":62.0,"sma_20":9028.0,"sma_60":11804.5,"sma_120":12571.58},{"date":"2026-08-10","open":9980,"high":10480,"low":9590,"close":9610,"volume":233664,"rsi_14":57.96,"sma_20":9024.5,"sma_60":11633.0,"sma_120":12530.33},{"date":"2026-08-11","open":9550,"high":9740,"low":9370,"close":9540,"volume":77858,"rsi_14":56.18,"sma_20":9056.0,"sma_60":11468.17,"sma_120":12491.58},{"date":"2026-08-12","open":9780,"high":11170,"low":9710,"close":10520,"volume":207601,"rsi_14":59.89,"sma_20":9142.0,"sma_60":11344.17,"sma_120":12458.08},{"date":"2026-08-13","open":10580,"high":11600,"low":10500,"close":11320,"volume":121169,"rsi_14":65.59,"sma_20":9235.5,"sma_60":11238.5,"sma_120":12443.92},{"date":"2026-08-14","open":11320,"high":11590,"low":10860,"close":11110,"volume":43468,"rsi_14":60.8,"sma_20":9353.0,"sma_60":11123.0,"sma_120":12410.08},{"date":"2026-08-18","open":11400,"high":11700,"low":10350,"close":10830,"volume":81632,"rsi_14":66.59,"sma_20":9490.0,"sma_60":11020.67,"sma_120":12379.33},{"date":"2026-08-19","open":10820,"high":10820,"low":9750,"close":10380,"volume":53882,"rsi_14":67.83,"sma_20":9597.0,"sma_60":10871.17,"sma_120":12346.0},{"date":"2026-08-20","open":10700,"high":11390,"low":10150,"close":11020,"volume":57248,"rsi_14":70.77,"sma_20":9723.0,"sma_60":10729.0,"sma_120":12316.58},{"date":"2026-08-21","open":11020,"high":11020,"low":10210,"close":10280,"volume":27745,"rsi_14":56.59,"sma_20":9802.0,"sma_60":10591.5,"sma_120":12285.33},{"date":"2026-08-24","open":10330,"high":10470,"low":9870,"close":9900,"volume":23065,"rsi_14":50.41,"sma_20":9881.0,"sma_60":10468.33,"sma_120":12251.08},{"date":"2026-08-25","open":9860,"high":10580,"low":9500,"close":10530,"volume":40825,"rsi_14":55.23,"sma_20":9949.0,"sma_60":10380.67,"sma_120":12228.58},{"date":"2026-08-26","open":10470,"high":10850,"low":10000,"close":10500,"volume":51252,"rsi_14":46.44,"sma_20":10068.5,"sma_60":10322.17,"sma_120":12213.0},{"date":"2026-08-27","open":10980,"high":11110,"low":10290,"close":10590,"volume":27555,"rsi_14":47.01,"sma_20":10222.5,"sma_60":10276.33,"sma_120":12212.67},{"date":"2026-08-28","open":10590,"high":10670,"low":10100,"close":10400,"volume":19300,"rsi_14":52.68,"sma_20":10370.5,"sma_60":10236.67,"sma_120":12201.17},{"date":"2026-08-31","open":10260,"high":10260,"low":9240,"close":10070,"volume":41202,"rsi_14":53.95,"sma_20":10409.5,"sma_60":10190.33,"sma_120":12187.58},{"date":"2026-09-01","open":10070,"high":10290,"low":9800,"close":9880,"volume":13106,"rsi_14":52.86,"sma_20":10411.5,"sma_60":10152.5,"sma_120":12183.0},{"date":"2026-09-02","open":9550,"high":9780,"low":9420,"close":9560,"volume":28605,"rsi_14":40.91,"sma_20":10404.0,"sma_60":10125.0,"sma_120":12169.33},{"date":"2026-09-03","open":9700,"high":9790,"low":9400,"close":9570,"volume":15291,"rsi_14":30.51,"sma_20":10334.0,"sma_60":10090.33,"sma_120":12153.33},{"date":"2026-09-04","open":9510,"high":9980,"low":9510,"close":9800,"volume":9959,"rsi_14":35.48,"sma_20":10274.5,"sma_60":10058.67,"sma_120":12141.08},{"date":"2026-09-07","open":9820,"high":10470,"low":9820,"close":10130,"volume":34541,"rsi_14":42.32,"sma_20":10277.0,"sma_60":10018.17,"sma_120":12133.0},{"date":"2026-09-08","open":10130,"high":10680,"low":10120,"close":10140,"volume":24255,"rsi_14":47.09,"sma_20":10303.5,"sma_60":9962.17,"sma_120":12125.42},{"date":"2026-09-09","open":10140,"high":11200,"low":10140,"close":10990,"volume":57935,"rsi_14":49.65,"sma_20":10376.0,"sma_60":9929.83,"sma_120":12123.42},{"date":"2026-09-10","open":11150,"high":11580,"low":10810,"close":11360,"volume":39040,"rsi_14":63.64,"sma_20":10418.0,"sma_60":9904.5,"sma_120":12122.17},{"date":"2026-09-11","open":11360,"high":11900,"low":11100,"close":11350,"volume":96143,"rsi_14":70.19,"sma_20":10419.5,"sma_60":9876.67,"sma_120":12115.92},{"date":"2026-09-14","open":11500,"high":12610,"low":10970,"close":12020,"volume":110876,"rsi_14":70.52,"sma_20":10465.0,"sma_60":9862.5,"sma_120":12115.83},{"date":"2026-09-15","open":12300,"high":12360,"low":11390,"close":11680,"volume":110929,"rsi_14":64.97,"sma_20":10507.5,"sma_60":9858.33,"sma_120":12118.67},{"date":"2026-09-16","open":11870,"high":11930,"low":11500,"close":11580,"volume":36068,"rsi_14":62.53,"sma_20":10567.5,"sma_60":9853.5,"sma_120":12118.5},{"date":"2026-09-17","open":11890,"high":12870,"low":11540,"close":12500,"volume":124594,"rsi_14":72.44,"sma_20":10641.5,"sma_60":9886.0,"sma_120":12120.67},{"date":"2026-09-18","open":12630,"high":12760,"low":12120,"close":12600,"volume":35422,"rsi_14":78.43,"sma_20":10757.5,"sma_60":9926.17,"sma_120":12127.58},{"date":"2026-09-21","open":12600,"high":13510,"low":12210,"close":13410,"volume":123015,"rsi_14":84.81,"sma_20":10933.0,"sma_60":9980.0,"sma_120":12140.67},{"date":"2026-09-22","open":13910,"high":13910,"low":13100,"close":13310,"volume":78980,"rsi_14":88.66,"sma_20":11072.0,"sma_60":10045.5,"sma_120":12159.92},{"date":"2026-09-23","open":13550,"high":14200,"low":13130,"close":13670,"volume":79746,"rsi_14":89.42,"sma_20":11230.5,"sma_60":10097.33,"sma_120":12184.42},{"date":"2026-09-28","open":13400,"high":13750,"low":13110,"close":13300,"volume":106398,"rsi_14":82.77,"sma_20":11366.0,"sma_60":10146.5,"sma_120":12198.83},{"date":"2026-09-29","open":13110,"high":13350,"low":12660,"close":13090,"volume":71802,"rsi_14":78.35,"sma_20":11500.5,"sma_60":10192.17,"sma_120":12218.67},{"date":"2026-09-30","open":13090,"high":13590,"low":12690,"close":12770,"volume":66602,"rsi_14":73.78,"sma_20":11635.5,"sma_60":10248.67,"sma_120":12236.58},{"date":"2026-10-01","open":12760,"high":14610,"low":12740,"close":14190,"volume":137515,"rsi_14":76.23,"sma_20":11851.0,"sma_60":10327.83,"sma_120":12266.33},{"date":"2026-10-02","open":14210,"high":15000,"low":14120,"close":14810,"volume":125258,"rsi_14":77.17,"sma_20":12113.5,"sma_60":10416.0,"sma_120":12301.33},{"date":"2026-10-06","open":15000,"high":16000,"low":14480,"close":15350,"volume":105370,"rsi_14":79.07,"sma_20":12402.5,"sma_60":10520.67,"sma_120":12332.0},{"date":"2026-10-07","open":15190,"high":15340,"low":14510,"close":14750,"volume":58960,"rsi_14":70.04,"sma_20":12650.0,"sma_60":10626.5,"sma_120":12362.17},{"date":"2026-10-08","open":14610,"high":15490,"low":14610,"close":15120,"volume":151341,"rsi_14":75.15,"sma_20":12899.5,"sma_60":10734.83,"sma_120":12394.58},{"date":"2026-10-12","open":15190,"high":15500,"low":13710,"close":13710,"volume":96291,"rsi_14":63.07,"sma_20":13078.0,"sma_60":10802.0,"sma_120":12413.17},{"date":"2026-10-13","open":13410,"high":14450,"low":13170,"close":14100,"volume":81085,"rsi_14":60.5,"sma_20":13233.5,"sma_60":10888.5,"sma_120":12430.42},{"date":"2026-10-14","open":14270,"high":14320,"low":13310,"close":13460,"volume":62089,"rsi_14":55.27,"sma_20":13338.5,"sma_60":10966.17,"sma_120":12432.0},{"date":"2026-10-15","open":13150,"high":13150,"low":11790,"close":11930,"volume":89559,"rsi_14":41.67,"sma_20":13367.5,"sma_60":11007.5,"sma_120":12425.0},{"date":"2026-10-16","open":12530,"high":12820,"low":12150,"close":12510,"volume":46737,"rsi_14":45.73,"sma_20":13392.0,"sma_60":11070.0,"sma_120":12423.58},{"date":"2026-10-19","open":12190,"high":12460,"low":11450,"close":12200,"volume":92843,"rsi_14":42.11,"sma_20":13418.0,"sma_60":11138.5,"sma_120":12419.0},{"date":"2026-10-20","open":11920,"high":12000,"low":10700,"close":10860,"volume":39799,"rsi_14":38.13,"sma_20":13382.0,"sma_60":11182.17,"sma_120":12407.33},{"date":"2026-10-21","open":11460,"high":11830,"low":11270,"close":11490,"volume":78269,"rsi_14":42.52,"sma_20":13331.5,"sma_60":11232.0,"sma_120":12397.75},{"date":"2026-10-22","open":11350,"high":11530,"low":10500,"close":10740,"volume":48700,"rsi_14":40.88,"sma_20":13238.5,"sma_60":11266.0,"sma_120":12382.25},{"date":"2026-10-23","open":10196,"high":10630,"low":9856,"close":10630,"volume":29705}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-121.75999999999993,"pbr":1.03,"per":null,"roa":0.76,"roe":1.6,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":57294997475.0,"analysis":"ROE 1.6%입니다. 시가총액 958.90억. 매출 572.95억, 영업이익 -7.36억.","eps_basis":"TTM","debt_ratio":1.109293389996909,"market_cap":95262233200,"net_income":-1091041219.0,"total_debt":102856991618.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.55,"total_assets":195579974145.0,"total_equity":92722982527.0,"profit_margin":-1.9,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-735719952.0,"operating_margin":-1.28,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":10630.0,"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":"2023-07-27","close":22550.0},{"date":"2023-07-28","close":23400.0},{"date":"2023-07-31","close":23700.0},{"date":"2023-08-01","close":24236.2148},{"date":"2023-08-02","close":22892.5234},{"date":"2023-08-03","close":21996.7285},{"date":"2023-08-04","close":22345.0938},{"date":"2023-08-07","close":21698.1309},{"date":"2023-08-08","close":22295.3281},{"date":"2023-08-09","close":22096.2617},{"date":"2023-08-10","close":21200.4668},{"date":"2023-08-11","close":21897.1973},{"date":"2023-08-14","close":22942.2891},{"date":"2023-08-16","close":21897.1973},{"date":"2023-08-17","close":21598.5977},{"date":"2023-08-18","close":20205.1406},{"date":"2023-08-21","close":20852.1035},{"date":"2023-08-22","close":19906.543},{"date":"2023-08-23","close":20304.6738},{"date":"2023-08-24","close":19956.3086},{"date":"2023-08-25","close":19757.2441},{"date":"2023-08-28","close":19906.543},{"date":"2023-08-29","close":20453.9727},{"date":"2023-08-30","close":20453.9727},{"date":"2023-08-31","close":20105.6074},{"date":"2023-09-01","close":21449.2988},{"date":"2023-09-04","close":22295.3281},{"date":"2023-09-05","close":23887.8516},{"date":"2023-09-06","close":25629.6738},{"date":"2023-09-07","close":24634.3457},{"date":"2023-09-08","close":23887.8516},{"date":"2023-09-11","close":24037.1504},{"date":"2023-09-12","close":24982.7109},{"date":"2023-09-13","close":24335.748},{"date":"2023-09-14","close":24833.4121},{"date":"2023-09-15","close":24335.748},{"date":"2023-09-18","close":24086.916},{"date":"2023-09-19","close":22693.459},{"date":"2023-09-20","close":22444.627},{"date":"2023-09-21","close":21250.2344},{"date":"2023-09-22","close":21648.3652},{"date":"2023-09-25","close":21250.2344},{"date":"2023-09-26","close":20802.3359},{"date":"2023-09-27","close":21648.3652},{"date":"2023-10-04","close":20702.8047},{"date":"2023-10-05","close":20105.6074},{"date":"2023-10-06","close":20553.5059},{"date":"2023-10-10","close":20852.1035},{"date":"2023-10-11","close":21051.168},{"date":"2023-10-12","close":20553.5059},{"date":"2023-10-13","close":20155.375},{"date":"2023-10-16","close":19000.7949},{"date":"2023-10-17","close":19717.4297},{"date":"2023-10-18","close":19249.627},{"date":"2023-10-19","close":18075.1406},{"date":"2023-10-20","close":17776.543},{"date":"2023-10-23","close":17348.5508},{"date":"2023-10-24","close":17557.5703},{"date":"2023-10-25","close":17955.7012},{"date":"2023-10-26","close":17258.9727},{"date":"2023-10-27","close":17517.7578},{"date":"2023-10-30","close":17368.459},{"date":"2023-10-31","close":16870.7949},{"date":"2023-11-01","close":17079.8125},{"date":"2023-11-02","close":18174.6738},{"date":"2023-11-03","close":18572.8047},{"date":"2023-11-06","close":18523.0371},{"date":"2023-11-07","close":18164.7207},{"date":"2023-11-08","close":17826.3086},{"date":"2023-11-09","close":17667.0566},{"date":"2023-11-10","close":17547.6172},{"date":"2023-11-13","close":17020.0938},{"date":"2023-11-14","close":17507.8047},{"date":"2023-11-15","close":17776.543},{"date":"2023-11-16","close":17477.9434},{"date":"2023-11-17","close":19040.6074},{"date":"2023-11-20","close":18891.3086},{"date":"2023-11-21","close":19090.375},{"date":"2023-11-22","close":18642.4766},{"date":"2023-11-23","close":18513.084},{"date":"2023-11-24","close":18702.1973},{"date":"2023-11-27","close":22245.5605},{"date":"2023-11-28","close":22096.2617},{"date":"2023-11-29","close":22593.9258},{"date":"2023-11-30","close":22992.0566},{"date":"2023-12-01","close":23589.252},{"date":"2023-12-04","close":22992.0566},{"date":"2023-12-05","close":22295.3281},{"date":"2023-12-06","close":22245.5605},{"date":"2023-12-07","close":20852.1035},{"date":"2023-12-08","close":21747.8984},{"date":"2023-12-11","close":22046.4961},{"date":"2023-12-12","close":21648.3652},{"date":"2023-12-13","close":21996.7285},{"date":"2023-12-14","close":22444.627},{"date":"2023-12-15","close":21349.7676},{"date":"2023-12-18","close":21698.1309},{"date":"2023-12-19","close":21996.7285},{"date":"2023-12-20","close":21996.7285},{"date":"2023-12-21","close":21797.6641},{"date":"2023-12-22","close":22046.4961},{"date":"2023-12-26","close":21300.0},{"date":"2023-12-27","close":21650.0},{"date":"2023-12-28","close":22950.0},{"date":"2024-01-02","close":25050.0},{"date":"2024-01-03","close":24150.0},{"date":"2024-01-04","close":23850.0},{"date":"2024-01-05","close":24300.0},{"date":"2024-01-08","close":23900.0},{"date":"2024-01-09","close":23750.0},{"date":"2024-01-10","close":23000.0},{"date":"2024-01-11","close":22850.0},{"date":"2024-01-12","close":21050.0},{"date":"2024-01-15","close":20950.0},{"date":"2024-01-16","close":20200.0},{"date":"2024-01-17","close":19850.0},{"date":"2024-01-18","close":20200.0},{"date":"2024-01-19","close":21350.0},{"date":"2024-01-22","close":25100.0},{"date":"2024-01-23","close":25600.0},{"date":"2024-01-24","close":24900.0},{"date":"2024-01-25","close":24950.0},{"date":"2024-01-26","close":24850.0},{"date":"2024-01-29","close":24450.0},{"date":"2024-01-30","close":23600.0},{"date":"2024-01-31","close":21700.0},{"date":"2024-02-01","close":20850.0},{"date":"2024-02-02","close":20600.0},{"date":"2024-02-05","close":21050.0},{"date":"2024-02-06","close":22300.0},{"date":"2024-02-07","close":21450.0},{"date":"2024-02-08","close":21500.0},{"date":"2024-02-13","close":22450.0},{"date":"2024-02-14","close":23950.0},{"date":"2024-02-15","close":23450.0},{"date":"2024-02-16","close":22400.0},{"date":"2024-02-19","close":22100.0},{"date":"2024-02-20","close":21750.0},{"date":"2024-02-21","close":22350.0},{"date":"2024-02-22","close":22850.0},{"date":"2024-02-23","close":22100.0},{"date":"2024-02-26","close":21600.0},{"date":"2024-02-27","close":21950.0},{"date":"2024-02-28","close":22050.0},{"date":"2024-02-29","close":21450.0},{"date":"2024-03-04","close":22400.0},{"date":"2024-03-05","close":22100.0},{"date":"2024-03-06","close":23050.0},{"date":"2024-03-07","close":22500.0},{"date":"2024-03-08","close":22950.0},{"date":"2024-03-11","close":22400.0},{"date":"2024-03-12","close":23200.0},{"date":"2024-03-13","close":22900.0},{"date":"2024-03-14","close":21900.0},{"date":"2024-03-15","close":21400.0},{"date":"2024-03-18","close":21700.0},{"date":"2024-03-19","close":20900.0},{"date":"2024-03-20","close":20700.0},{"date":"2024-03-21","close":20550.0},{"date":"2024-03-22","close":20800.0},{"date":"2024-03-25","close":20000.0},{"date":"2024-03-26","close":19490.0},{"date":"2024-03-27","close":19390.0},{"date":"2024-03-28","close":20300.0},{"date":"2024-03-29","close":20100.0},{"date":"2024-04-01","close":20400.0},{"date":"2024-04-02","close":20350.0},{"date":"2024-04-03","close":20450.0},{"date":"2024-04-04","close":22100.0},{"date":"2024-04-05","close":22850.0},{"date":"2024-04-08","close":21700.0},{"date":"2024-04-09","close":22950.0},{"date":"2024-04-11","close":23200.0},{"date":"2024-04-12","close":23550.0},{"date":"2024-04-15","close":23800.0},{"date":"2024-04-16","close":22300.0},{"date":"2024-04-17","close":22850.0},{"date":"2024-04-18","close":23000.0},{"date":"2024-04-19","close":20850.0},{"date":"2024-04-22","close":20100.0},{"date":"2024-04-23","close":20300.0},{"date":"2024-04-24","close":21500.0},{"date":"2024-04-25","close":21050.0},{"date":"2024-04-26","close":20650.0},{"date":"2024-04-29","close":20950.0},{"date":"2024-04-30","close":20800.0},{"date":"2024-05-02","close":22800.0},{"date":"2024-05-03","close":22200.0},{"date":"2024-05-07","close":22000.0},{"date":"2024-05-08","close":22250.0},{"date":"2024-05-09","close":21350.0},{"date":"2024-05-10","close":20450.0},{"date":"2024-05-13","close":20750.0},{"date":"2024-05-14","close":21400.0},{"date":"2024-05-16","close":21900.0},{"date":"2024-05-17","close":20300.0},{"date":"2024-05-20","close":20550.0},{"date":"2024-05-21","close":20800.0},{"date":"2024-05-22","close":20200.0},{"date":"2024-05-23","close":20100.0},{"date":"2024-05-24","close":19700.0},{"date":"2024-05-27","close":20150.0},{"date":"2024-05-28","close":20050.0},{"date":"2024-05-29","close":19650.0},{"date":"2024-05-30","close":19280.0},{"date":"2024-05-31","close":19050.0},{"date":"2024-06-03","close":19010.0},{"date":"2024-06-04","close":18040.0},{"date":"2024-06-05","close":19010.0},{"date":"2024-06-07","close":19790.0},{"date":"2024-06-10","close":20350.0},{"date":"2024-06-11","close":20050.0},{"date":"2024-06-12","close":20350.0},{"date":"2024-06-13","close":19890.0},{"date":"2024-06-14","close":19250.0},{"date":"2024-06-17","close":18980.0},{"date":"2024-06-18","close":18620.0},{"date":"2024-06-19","close":19480.0},{"date":"2024-06-20","close":18550.0},{"date":"2024-06-21","close":18100.0},{"date":"2024-06-24","close":17840.0},{"date":"2024-06-25","close":17510.0},{"date":"2024-06-26","close":17300.0},{"date":"2024-06-27","close":17300.0},{"date":"2024-06-28","close":17420.0},{"date":"2024-07-01","close":17490.0},{"date":"2024-07-02","close":17190.0},{"date":"2024-07-03","close":17090.0},{"date":"2024-07-04","close":17320.0},{"date":"2024-07-05","close":17010.0},{"date":"2024-07-08","close":17010.0},{"date":"2024-07-09","close":16810.0},{"date":"2024-07-10","close":16350.0},{"date":"2024-07-11","close":16020.0},{"date":"2024-07-12","close":14900.0},{"date":"2024-07-15","close":14600.0},{"date":"2024-07-16","close":14400.0},{"date":"2024-07-17","close":14390.0},{"date":"2024-07-18","close":13890.0},{"date":"2024-07-19","close":13780.0},{"date":"2024-07-22","close":13160.0},{"date":"2024-07-23","close":12730.0},{"date":"2024-07-24","close":12370.0},{"date":"2024-07-25","close":12070.0},{"date":"2024-07-26","close":12020.0},{"date":"2024-07-29","close":12090.0},{"date":"2024-07-30","close":11550.0},{"date":"2024-07-31","close":11940.0},{"date":"2024-08-01","close":12660.0},{"date":"2024-08-02","close":11930.0},{"date":"2024-08-05","close":9280.0},{"date":"2024-08-06","close":9530.0},{"date":"2024-08-07","close":9710.0},{"date":"2024-08-08","close":9730.0},{"date":"2024-08-09","close":9800.0},{"date":"2024-08-12","close":10250.0},{"date":"2024-08-13","close":10200.0},{"date":"2024-08-14","close":10480.0},{"date":"2024-08-16","close":10310.0},{"date":"2024-08-19","close":10040.0},{"date":"2024-08-20","close":10320.0},{"date":"2024-08-21","close":10330.0},{"date":"2024-08-22","close":9920.0},{"date":"2024-08-23","close":9970.0},{"date":"2024-08-26","close":9860.0},{"date":"2024-08-27","close":9770.0},{"date":"2024-08-28","close":10240.0},{"date":"2024-08-29","close":9830.0},{"date":"2024-08-30","close":10090.0},{"date":"2024-09-02","close":9940.0},{"date":"2024-09-03","close":10020.0},{"date":"2024-09-04","close":9260.0},{"date":"2024-09-05","close":9550.0},{"date":"2024-09-06","close":9000.0},{"date":"2024-09-09","close":9230.0},{"date":"2024-09-10","close":9400.0},{"date":"2024-09-11","close":9400.0},{"date":"2024-09-12","close":9710.0},{"date":"2024-09-13","close":9750.0},{"date":"2024-09-19","close":9490.0},{"date":"2024-09-20","close":9690.0},{"date":"2024-09-23","close":9610.0},{"date":"2024-09-24","close":9830.0},{"date":"2024-09-25","close":9990.0},{"date":"2024-09-26","close":10350.0},{"date":"2024-09-27","close":10290.0},{"date":"2024-09-30","close":9900.0},{"date":"2024-10-02","close":9900.0},{"date":"2024-10-04","close":9890.0},{"date":"2024-10-07","close":10150.0},{"date":"2024-10-08","close":9900.0},{"date":"2024-10-10","close":9660.0},{"date":"2024-10-11","close":9660.0},{"date":"2024-10-14","close":9800.0},{"date":"2024-10-15","close":10110.0},{"date":"2024-10-16","close":9740.0},{"date":"2024-10-17","close":9570.0},{"date":"2024-10-18","close":9290.0},{"date":"2024-10-21","close":9640.0},{"date":"2024-10-22","close":9060.0},{"date":"2024-10-23","close":9370.0},{"date":"2024-10-24","close":8950.0},{"date":"2024-10-25","close":8750.0},{"date":"2024-10-28","close":8890.0},{"date":"2024-10-29","close":8900.0},{"date":"2024-10-30","close":8680.0},{"date":"2024-10-31","close":8880.0},{"date":"2024-11-01","close":8670.0},{"date":"2024-11-04","close":8900.0},{"date":"2024-11-05","close":8890.0},{"date":"2024-11-06","close":8730.0},{"date":"2024-11-07","close":8560.0},{"date":"2024-11-08","close":8700.0},{"date":"2024-11-11","close":8110.0},{"date":"2024-11-12","close":7830.0},{"date":"2024-11-13","close":7950.0},{"date":"2024-11-14","close":7500.0},{"date":"2024-11-15","close":7250.0},{"date":"2024-11-18","close":6960.0},{"date":"2024-11-19","close":6780.0},{"date":"2024-11-20","close":6740.0},{"date":"2024-11-21","close":6640.0},{"date":"2024-11-22","close":6650.0},{"date":"2024-11-25","close":7010.0},{"date":"2024-11-26","close":6960.0},{"date":"2024-11-27","close":6750.0},{"date":"2024-11-28","close":6590.0},{"date":"2024-11-29","close":6260.0},{"date":"2024-12-02","close":6100.0},{"date":"2024-12-03","close":6330.0},{"date":"2024-12-04","close":6200.0},{"date":"2024-12-05","close":6200.0},{"date":"2024-12-06","close":5900.0},{"date":"2024-12-09","close":5100.0},{"date":"2024-12-10","close":5540.0},{"date":"2024-12-11","close":6540.0},{"date":"2024-12-12","close":7280.0},{"date":"2024-12-13","close":7270.0},{"date":"2024-12-16","close":7220.0},{"date":"2024-12-17","close":7330.0},{"date":"2024-12-18","close":7160.0},{"date":"2024-12-19","close":8240.0},{"date":"2024-12-20","close":7540.0},{"date":"2024-12-23","close":8210.0},{"date":"2024-12-24","close":7970.0},{"date":"2024-12-26","close":7890.0},{"date":"2024-12-27","close":9140.0},{"date":"2024-12-30","close":9390.0},{"date":"2025-01-02","close":9210.0},{"date":"2025-01-03","close":9320.0},{"date":"2025-01-06","close":9540.0},{"date":"2025-01-07","close":8820.0},{"date":"2025-01-08","close":8820.0},{"date":"2025-01-09","close":7910.0},{"date":"2025-01-10","close":7740.0},{"date":"2025-01-13","close":7360.0},{"date":"2025-01-14","close":7380.0},{"date":"2025-01-15","close":7440.0},{"date":"2025-01-16","close":7650.0},{"date":"2025-01-17","close":7500.0},{"date":"2025-01-20","close":7600.0},{"date":"2025-01-21","close":7430.0},{"date":"2025-01-22","close":7750.0},{"date":"2025-01-23","close":7600.0},{"date":"2025-01-24","close":7420.0},{"date":"2025-01-31","close":7800.0},{"date":"2025-02-03","close":7940.0},{"date":"2025-02-04","close":7750.0},{"date":"2025-02-05","close":8460.0},{"date":"2025-02-06","close":8400.0},{"date":"2025-02-07","close":10300.0},{"date":"2025-02-10","close":11980.0},{"date":"2025-02-11","close":14290.0},{"date":"2025-02-12","close":13380.0},{"date":"2025-02-13","close":13300.0},{"date":"2025-02-14","close":13310.0},{"date":"2025-02-17","close":13460.0},{"date":"2025-02-18","close":13370.0},{"date":"2025-02-19","close":13030.0},{"date":"2025-02-20","close":11720.0},{"date":"2025-02-21","close":12500.0},{"date":"2025-02-24","close":11730.0},{"date":"2025-02-25","close":11570.0},{"date":"2025-02-26","close":11600.0},{"date":"2025-02-27","close":11080.0},{"date":"2025-02-28","close":11010.0},{"date":"2025-03-04","close":10450.0},{"date":"2025-03-05","close":12060.0},{"date":"2025-03-06","close":11390.0},{"date":"2025-03-07","close":11130.0},{"date":"2025-03-10","close":10790.0},{"date":"2025-03-11","close":10510.0},{"date":"2025-03-12","close":10880.0},{"date":"2025-03-13","close":11160.0},{"date":"2025-03-14","close":11400.0},{"date":"2025-03-17","close":11360.0},{"date":"2025-03-18","close":11040.0},{"date":"2025-03-19","close":10960.0},{"date":"2025-03-20","close":10670.0},{"date":"2025-03-21","close":11540.0},{"date":"2025-03-24","close":12150.0},{"date":"2025-03-25","close":11280.0},{"date":"2025-03-26","close":10800.0},{"date":"2025-03-27","close":10440.0},{"date":"2025-03-28","close":9840.0},{"date":"2025-03-31","close":9080.0},{"date":"2025-04-01","close":9330.0},{"date":"2025-04-02","close":8850.0},{"date":"2025-04-03","close":8670.0},{"date":"2025-04-04","close":8600.0},{"date":"2025-04-07","close":7790.0},{"date":"2025-04-08","close":7770.0},{"date":"2025-04-09","close":7770.0},{"date":"2025-04-10","close":8120.0},{"date":"2025-04-11","close":8330.0},{"date":"2025-04-14","close":8500.0},{"date":"2025-04-15","close":8580.0},{"date":"2025-04-16","close":8250.0},{"date":"2025-04-17","close":8400.0},{"date":"2025-04-18","close":8330.0},{"date":"2025-04-21","close":8320.0},{"date":"2025-04-22","close":8160.0},{"date":"2025-04-23","close":8430.0},{"date":"2025-04-24","close":8400.0},{"date":"2025-04-25","close":8480.0},{"date":"2025-04-28","close":8260.0},{"date":"2025-04-29","close":8260.0},{"date":"2025-04-30","close":7970.0},{"date":"2025-05-02","close":7900.0},{"date":"2025-05-07","close":7950.0},{"date":"2025-05-08","close":8110.0},{"date":"2025-05-09","close":8010.0},{"date":"2025-05-12","close":8380.0},{"date":"2025-05-13","close":8350.0},{"date":"2025-05-14","close":8750.0},{"date":"2025-05-15","close":8500.0},{"date":"2025-05-16","close":8160.0},{"date":"2025-05-19","close":7850.0},{"date":"2025-05-20","close":7840.0},{"date":"2025-05-21","close":7900.0},{"date":"2025-05-22","close":7650.0},{"date":"2025-05-23","close":7790.0},{"date":"2025-05-26","close":8120.0},{"date":"2025-05-27","close":7860.0},{"date":"2025-05-28","close":8480.0},{"date":"2025-05-29","close":8570.0},{"date":"2025-05-30","close":8220.0},{"date":"2025-06-02","close":8180.0},{"date":"2025-06-04","close":8350.0},{"date":"2025-06-05","close":8500.0},{"date":"2025-06-09","close":8540.0},{"date":"2025-06-10","close":8510.0},{"date":"2025-06-11","close":8560.0},{"date":"2025-06-12","close":8590.0},{"date":"2025-06-13","close":7980.0},{"date":"2025-06-16","close":7800.0},{"date":"2025-06-17","close":7870.0},{"date":"2025-06-18","close":8070.0},{"date":"2025-06-19","close":7970.0},{"date":"2025-06-20","close":8080.0},{"date":"2025-06-23","close":7970.0},{"date":"2025-06-24","close":8140.0},{"date":"2025-06-25","close":8360.0},{"date":"2025-06-26","close":8430.0},{"date":"2025-06-27","close":8060.0},{"date":"2025-06-30","close":7910.0},{"date":"2025-07-01","close":7790.0},{"date":"2025-07-02","close":7740.0},{"date":"2025-07-03","close":7850.0},{"date":"2025-07-04","close":7700.0},{"date":"2025-07-07","close":7550.0},{"date":"2025-07-08","close":7400.0},{"date":"2025-07-09","close":7320.0},{"date":"2025-07-10","close":7390.0},{"date":"2025-07-11","close":7330.0},{"date":"2025-07-14","close":7180.0},{"date":"2025-07-15","close":7340.0},{"date":"2025-07-16","close":7290.0},{"date":"2025-07-17","close":7490.0},{"date":"2025-07-18","close":7360.0},{"date":"2025-07-21","close":7320.0},{"date":"2025-07-22","close":7080.0},{"date":"2025-07-23","close":7000.0},{"date":"2025-07-24","close":6900.0},{"date":"2025-07-25","close":6940.0},{"date":"2025-07-28","close":7200.0},{"date":"2025-07-29","close":6970.0},{"date":"2025-07-30","close":7160.0},{"date":"2025-07-31","close":7090.0},{"date":"2025-08-01","close":6700.0},{"date":"2025-08-04","close":7040.0},{"date":"2025-08-05","close":7100.0},{"date":"2025-08-06","close":7070.0},{"date":"2025-08-07","close":7530.0},{"date":"2025-08-08","close":7900.0},{"date":"2025-08-11","close":7900.0},{"date":"2025-08-12","close":8020.0},{"date":"2025-08-13","close":8220.0},{"date":"2025-08-14","close":8090.0},{"date":"2025-08-18","close":8250.0},{"date":"2025-08-19","close":8230.0},{"date":"2025-08-20","close":8150.0},{"date":"2025-08-21","close":8270.0},{"date":"2025-08-22","close":8380.0},{"date":"2025-08-25","close":8360.0},{"date":"2025-08-26","close":8330.0},{"date":"2025-08-27","close":8650.0},{"date":"2025-08-28","close":8470.0},{"date":"2025-08-29","close":8500.0},{"date":"2025-09-01","close":7980.0},{"date":"2025-09-02","close":8020.0},{"date":"2025-09-03","close":7880.0},{"date":"2025-09-04","close":8140.0},{"date":"2025-09-05","close":8020.0},{"date":"2025-09-08","close":8200.0},{"date":"2025-09-09","close":9000.0},{"date":"2025-09-10","close":8770.0},{"date":"2025-09-11","close":9330.0},{"date":"2025-09-12","close":9300.0},{"date":"2025-09-15","close":9390.0},{"date":"2025-09-16","close":9330.0},{"date":"2025-09-17","close":9250.0},{"date":"2025-09-18","close":9780.0},{"date":"2025-09-19","close":9570.0},{"date":"2025-09-22","close":9120.0},{"date":"2025-09-23","close":9380.0},{"date":"2025-09-24","close":9260.0},{"date":"2025-09-25","close":9120.0},{"date":"2025-09-26","close":8710.0},{"date":"2025-09-29","close":8840.0},{"date":"2025-09-30","close":9300.0},{"date":"2025-10-01","close":10040.0},{"date":"2025-10-02","close":10720.0},{"date":"2025-10-10","close":10820.0},{"date":"2025-10-13","close":10610.0},{"date":"2025-10-14","close":10190.0},{"date":"2025-10-15","close":10390.0},{"date":"2025-10-16","close":10880.0},{"date":"2025-10-17","close":11430.0},{"date":"2025-10-20","close":12090.0},{"date":"2025-10-21","close":11560.0},{"date":"2025-10-22","close":11240.0},{"date":"2025-10-23","close":11040.0},{"date":"2025-10-24","close":11150.0},{"date":"2025-10-27","close":11700.0},{"date":"2025-10-28","close":11300.0},{"date":"2025-10-29","close":11170.0},{"date":"2025-10-30","close":11140.0},{"date":"2025-10-31","close":11250.0},{"date":"2025-11-03","close":11950.0},{"date":"2025-11-04","close":11750.0},{"date":"2025-11-05","close":11890.0},{"date":"2025-11-06","close":12120.0},{"date":"2025-11-07","close":10810.0},{"date":"2025-11-10","close":11380.0},{"date":"2025-11-11","close":11180.0},{"date":"2025-11-12","close":10960.0},{"date":"2025-11-13","close":10900.0},{"date":"2025-11-14","close":10130.0},{"date":"2025-11-17","close":10320.0},{"date":"2025-11-18","close":9900.0},{"date":"2025-11-19","close":10530.0},{"date":"2025-11-20","close":10700.0},{"date":"2025-11-21","close":10250.0},{"date":"2025-11-24","close":10160.0},{"date":"2025-11-25","close":10230.0},{"date":"2025-11-26","close":10530.0},{"date":"2025-11-27","close":10520.0},{"date":"2025-11-28","close":10930.0},{"date":"2025-12-01","close":10910.0},{"date":"2025-12-02","close":10760.0},{"date":"2025-12-03","close":10760.0},{"date":"2025-12-04","close":10420.0},{"date":"2025-12-05","close":10030.0},{"date":"2025-12-08","close":10360.0},{"date":"2025-12-09","close":10180.0},{"date":"2025-12-10","close":9990.0},{"date":"2025-12-11","close":9770.0},{"date":"2025-12-12","close":10050.0},{"date":"2025-12-15","close":10220.0},{"date":"2025-12-16","close":9680.0},{"date":"2025-12-17","close":10550.0},{"date":"2025-12-18","close":10370.0},{"date":"2025-12-19","close":10460.0},{"date":"2025-12-22","close":11100.0},{"date":"2025-12-23","close":10860.0},{"date":"2025-12-24","close":10780.0},{"date":"2025-12-26","close":11240.0},{"date":"2025-12-29","close":11880.0},{"date":"2025-12-30","close":12930.0},{"date":"2026-01-02","close":13090.0},{"date":"2026-01-05","close":12730.0},{"date":"2026-01-06","close":12840.0},{"date":"2026-01-07","close":12810.0},{"date":"2026-01-08","close":12270.0},{"date":"2026-01-09","close":12090.0},{"date":"2026-01-12","close":12030.0},{"date":"2026-01-13","close":11770.0},{"date":"2026-01-14","close":11990.0},{"date":"2026-01-15","close":11950.0},{"date":"2026-01-16","close":11880.0},{"date":"2026-01-19","close":12270.0},{"date":"2026-01-20","close":13020.0},{"date":"2026-01-21","close":14300.0},{"date":"2026-01-22","close":14020.0},{"date":"2026-01-23","close":13650.0},{"date":"2026-01-26","close":13630.0},{"date":"2026-01-27","close":13700.0},{"date":"2026-01-28","close":13910.0},{"date":"2026-01-29","close":14240.0},{"date":"2026-01-30","close":14370.0},{"date":"2026-02-02","close":14010.0},{"date":"2026-02-03","close":15340.0},{"date":"2026-02-04","close":15450.0},{"date":"2026-02-05","close":14830.0},{"date":"2026-02-06","close":15880.0},{"date":"2026-02-09","close":14290.0},{"date":"2026-02-10","close":14560.0},{"date":"2026-02-11","close":14190.0},{"date":"2026-02-12","close":14540.0},{"date":"2026-02-13","close":13020.0},{"date":"2026-02-19","close":15170.0},{"date":"2026-02-20","close":14520.0},{"date":"2026-02-23","close":14380.0},{"date":"2026-02-24","close":14550.0},{"date":"2026-02-25","close":14030.0},{"date":"2026-02-26","close":14010.0},{"date":"2026-02-27","close":13230.0},{"date":"2026-03-03","close":12370.0},{"date":"2026-03-04","close":10630.0},{"date":"2026-03-05","close":11780.0},{"date":"2026-03-06","close":11700.0},{"date":"2026-03-09","close":10430.0},{"date":"2026-03-10","close":11200.0},{"date":"2026-03-11","close":11490.0},{"date":"2026-03-12","close":11270.0},{"date":"2026-03-13","close":11100.0},{"date":"2026-03-16","close":11050.0},{"date":"2026-03-17","close":11230.0},{"date":"2026-03-18","close":11510.0},{"date":"2026-03-19","close":12100.0},{"date":"2026-03-20","close":12030.0},{"date":"2026-03-23","close":11340.0},{"date":"2026-03-24","close":11600.0},{"date":"2026-03-25","close":12240.0},{"date":"2026-03-26","close":11770.0},{"date":"2026-03-27","close":11840.0},{"date":"2026-03-30","close":11000.0},{"date":"2026-03-31","close":10730.0},{"date":"2026-04-01","close":11520.0},{"date":"2026-04-02","close":10710.0},{"date":"2026-04-03","close":10620.0},{"date":"2026-04-06","close":10620.0},{"date":"2026-04-07","close":10610.0},{"date":"2026-04-08","close":11670.0},{"date":"2026-04-09","close":11130.0},{"date":"2026-04-10","close":11230.0},{"date":"2026-04-13","close":11480.0},{"date":"2026-04-14","close":12030.0},{"date":"2026-04-15","close":13270.0},{"date":"2026-04-16","close":12770.0},{"date":"2026-04-17","close":12680.0},{"date":"2026-04-20","close":12750.0},{"date":"2026-04-21","close":12260.0},{"date":"2026-04-22","close":12640.0},{"date":"2026-04-23","close":12600.0},{"date":"2026-04-24","close":15910.0},{"date":"2026-04-27","close":18250.0},{"date":"2026-04-28","close":18850.0},{"date":"2026-04-29","close":18650.0},{"date":"2026-04-30","close":18730.0},{"date":"2026-05-04","close":19730.0},{"date":"2026-05-06","close":18680.0},{"date":"2026-05-07","close":18280.0},{"date":"2026-05-08","close":18320.0},{"date":"2026-05-11","close":18690.0},{"date":"2026-05-12","close":18980.0},{"date":"2026-05-13","close":19900.0},{"date":"2026-05-14","close":19430.0},{"date":"2026-05-15","close":17960.0},{"date":"2026-05-18","close":17660.0},{"date":"2026-05-19","close":18040.0},{"date":"2026-05-20","close":16970.0},{"date":"2026-05-21","close":19350.0},{"date":"2026-05-22","close":19550.0},{"date":"2026-05-26","close":18530.0},{"date":"2026-05-27","close":17290.0},{"date":"2026-05-28","close":15790.0},{"date":"2026-05-29","close":14010.0},{"date":"2026-06-01","close":13340.0},{"date":"2026-06-02","close":12780.0},{"date":"2026-06-04","close":12850.0},{"date":"2026-06-05","close":12150.0},{"date":"2026-06-08","close":11210.0},{"date":"2026-06-09","close":11650.0},{"date":"2026-06-10","close":11700.0},{"date":"2026-06-11","close":12560.0},{"date":"2026-06-12","close":13500.0},{"date":"2026-06-15","close":12930.0},{"date":"2026-06-16","close":12880.0},{"date":"2026-06-17","close":13020.0},{"date":"2026-06-18","close":12870.0},{"date":"2026-06-19","close":11930.0},{"date":"2026-06-22","close":11870.0},{"date":"2026-06-23","close":10550.0},{"date":"2026-06-24","close":10190.0},{"date":"2026-06-25","close":10180.0},{"date":"2026-06-26","close":9380.0},{"date":"2026-06-29","close":10560.0},{"date":"2026-06-30","close":10350.0},{"date":"2026-07-01","close":10350.0},{"date":"2026-07-02","close":9380.0},{"date":"2026-07-03","close":9440.0},{"date":"2026-07-06","close":9520.0},{"date":"2026-07-07","close":9070.0},{"date":"2026-07-08","close":8400.0},{"date":"2026-07-09","close":8620.0},{"date":"2026-07-10","close":9680.0},{"date":"2026-07-13","close":8910.0},{"date":"2026-07-14","close":8800.0},{"date":"2026-07-15","close":9450.0},{"date":"2026-07-16","close":8760.0},{"date":"2026-07-20","close":8090.0},{"date":"2026-07-21","close":8240.0},{"date":"2026-07-22","close":8500.0},{"date":"2026-07-23","close":8700.0},{"date":"2026-07-24","close":8320.0},{"date":"2026-07-27","close":9170.0},{"date":"2026-07-28","close":8110.0},{"date":"2026-07-29","close":7510.0},{"date":"2026-07-30","close":7440.0},{"date":"2026-07-31","close":9290.0},{"date":"2026-08-03","close":9840.0},{"date":"2026-08-04","close":9710.0},{"date":"2026-08-05","close":10970.0},{"date":"2026-08-06","close":10990.0},{"date":"2026-08-07","close":10080.0},{"date":"2026-08-10","close":9610.0},{"date":"2026-08-11","close":9540.0},{"date":"2026-08-12","close":10520.0},{"date":"2026-08-13","close":11320.0},{"date":"2026-08-14","close":11110.0},{"date":"2026-08-18","close":10830.0},{"date":"2026-08-19","close":10380.0},{"date":"2026-08-20","close":11020.0},{"date":"2026-08-21","close":10280.0},{"date":"2026-08-24","close":9900.0},{"date":"2026-08-25","close":10530.0},{"date":"2026-08-26","close":10500.0},{"date":"2026-08-27","close":10590.0},{"date":"2026-08-28","close":10400.0},{"date":"2026-08-31","close":10070.0},{"date":"2026-09-01","close":9880.0},{"date":"2026-09-02","close":9560.0},{"date":"2026-09-03","close":9570.0},{"date":"2026-09-04","close":9800.0},{"date":"2026-09-07","close":10130.0},{"date":"2026-09-08","close":10140.0},{"date":"2026-09-09","close":10990.0},{"date":"2026-09-10","close":11360.0},{"date":"2026-09-11","close":11350.0},{"date":"2026-09-14","close":12020.0},{"date":"2026-09-15","close":11680.0},{"date":"2026-09-16","close":11580.0},{"date":"2026-09-17","close":12500.0},{"date":"2026-09-18","close":12600.0},{"date":"2026-09-21","close":13410.0},{"date":"2026-09-22","close":13310.0},{"date":"2026-09-23","close":13670.0},{"date":"2026-09-28","close":13300.0},{"date":"2026-09-29","close":13090.0},{"date":"2026-09-30","close":12770.0},{"date":"2026-10-01","close":14190.0},{"date":"2026-10-02","close":14810.0},{"date":"2026-10-06","close":15350.0},{"date":"2026-10-07","close":14750.0},{"date":"2026-10-08","close":15120.0},{"date":"2026-10-12","close":13710.0},{"date":"2026-10-13","close":14100.0},{"date":"2026-10-14","close":13460.0},{"date":"2026-10-15","close":11930.0},{"date":"2026-10-16","close":12510.0},{"date":"2026-10-19","close":12200.0},{"date":"2026-10-20","close":10860.0},{"date":"2026-10-21","close":11490.0},{"date":"2026-10-22","close":10740.0},{"date":"2026-10-23","close":10380.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":9753.0,"foreign_net":-9549.0,"institution_net":-204.0},{"date":"2026-10-21","retail_net":-38903.0,"foreign_net":38699.0,"institution_net":204.0},{"date":"2026-10-20","retail_net":3144.0,"foreign_net":-3145.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":-15721.0,"foreign_net":15721.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-11018.0,"foreign_net":11018.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":4194.0,"foreign_net":-4194.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":17360.0,"foreign_net":-17360.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-8926.0,"foreign_net":8926.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-229.0,"foreign_net":-1542.0,"institution_net":1771.0},{"date":"2026-10-08","retail_net":-55420.0,"foreign_net":55248.0,"institution_net":172.0},{"date":"2026-10-07","retail_net":1538.0,"foreign_net":-321.0,"institution_net":-1217.0},{"date":"2026-10-06","retail_net":17563.0,"foreign_net":-17563.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":10202.0,"foreign_net":-10202.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":3956.0,"foreign_net":-4456.0,"institution_net":500.0},{"date":"2026-09-30","retail_net":-5124.0,"foreign_net":5351.0,"institution_net":-227.0},{"date":"2026-09-29","retail_net":-24608.0,"foreign_net":24380.0,"institution_net":228.0},{"date":"2026-09-28","retail_net":-18931.0,"foreign_net":18932.0,"institution_net":-1.0},{"date":"2026-09-23","retail_net":-9022.0,"foreign_net":9022.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":14158.0,"foreign_net":-14158.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":16250.0,"foreign_net":-16250.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-484.0,"foreign_net":352.0,"institution_net":132.0},{"date":"2026-09-17","retail_net":14071.0,"foreign_net":-13589.0,"institution_net":-482.0},{"date":"2026-09-16","retail_net":-9250.0,"foreign_net":9537.0,"institution_net":-287.0},{"date":"2026-09-15","retail_net":9728.0,"foreign_net":-10889.0,"institution_net":1161.0},{"date":"2026-09-14","retail_net":-15375.0,"foreign_net":16067.0,"institution_net":-692.0},{"date":"2026-09-11","retail_net":-6567.0,"foreign_net":5875.0,"institution_net":692.0},{"date":"2026-09-10","retail_net":3344.0,"foreign_net":-3262.0,"institution_net":-82.0},{"date":"2026-09-09","retail_net":-9335.0,"foreign_net":9096.0,"institution_net":239.0},{"date":"2026-09-08","retail_net":-3104.0,"foreign_net":799.0,"institution_net":2305.0},{"date":"2026-09-07","retail_net":8507.0,"foreign_net":-8766.0,"institution_net":259.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":9753.0,"foreign_net":-9549.0,"institution_net":-204.0},"d3":{"retail_net":-26006.0,"foreign_net":26005.0,"institution_net":1.0},"d7":{"retail_net":-31191.0,"foreign_net":31190.0,"institution_net":1.0},"d14":{"retail_net":-62507.0,"foreign_net":61280.0,"institution_net":1227.0},"d30":{"retail_net":-98249.0,"foreign_net":93777.0,"institution_net":4472.0}},"analysis":"최근 5일 외국인 순매수 5.27만, 기관 순매수 1.00. 30일 누적: 외국인 9.38만, 기관 4472.00.","foreign_flow":52744.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1.0},"insider_trades":[],"price_analysis":{"current":10630.0,"low_30d":10120.0,"support":10708.0,"high_30d":16000.0,"change_1d":-1.0,"change_7d":-12.3,"change_30d":5.5,"resistance":15412.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.77,"per":null,"quarter":"2024-Q2"},{"pbr":1.62,"per":null,"quarter":"2024-Q3"},{"pbr":1.56,"per":null,"quarter":"2024-Q4"},{"pbr":1.57,"per":null,"quarter":"2025-Q1"},{"pbr":1.44,"per":null,"quarter":"2025-Q2"},{"pbr":1.76,"per":null,"quarter":"2025-Q3"},{"pbr":2.36,"per":null,"quarter":"2025-Q4"},{"pbr":2.0,"per":null,"quarter":"2026-Q1"},{"pbr":1.9,"per":null,"quarter":"2026-Q2"},{"pbr":1.03,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.89,"pbr_5y_low":1.44,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.03,"current_per":null,"pbr_5y_high":2.77,"per_5y_high":null,"pbr_5y_median":1.76,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +19.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -122, PBR 1.03x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"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":0.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.38,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.11,"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":20.55,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.9,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.77,"per":null,"close":17420.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.62,"per":null,"close":9900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.56,"per":null,"close":9390.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.57,"per":null,"close":9080.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.44,"per":null,"close":7910.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.76,"per":null,"close":9300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.36,"per":null,"close":12930.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.0,"per":null,"close":10730.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.9,"per":null,"close":10350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":165.11,"pbr":null,"per":null,"roa":0.007564363255837059,"roe":0.015955461415072605,"revenue":16435240222.0,"market_cap":null,"net_income":1479437970.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20551924726226858,"total_assets":195579974145.0,"total_equity":92722982527.0,"profit_margin":0.09001620603145451,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2131623101.0,"operating_margin":0.1296983233714246},{"eps":-248.39,"pbr":1.88,"per":null,"roa":-0.011415976367592949,"roe":-0.0243919860501436,"revenue":13804423176.0,"market_cap":176800000000.0,"net_income":-2225611266.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.03160150876556988,"total_assets":194955840336.0,"total_equity":91243544557.0,"profit_margin":-0.16122450301794486,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-858189039.0,"operating_margin":-0.0621676855351714},{"eps":384.42,"pbr":null,"per":null,"roa":0.016771556771530215,"roe":0.03685136957396611,"revenue":15066415644.0,"market_cap":null,"net_income":3444466405.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13738833654335894,"total_assets":205375473006.0,"total_equity":93469155823.0,"profit_margin":0.22861883585242207,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":833512701.0,"operating_margin":0.055322561164833875},{"eps":-422.9,"pbr":null,"per":null,"roa":-0.018699917289254835,"roe":-0.04209216774306739,"revenue":11988918433.0,"market_cap":null,"net_income":-3789334328.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.1326599201494459,"total_assets":202639095638.0,"total_equity":90024689418.0,"profit_margin":-0.3160697396663988,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2842666715.0,"operating_margin":-0.23710785346369867},{"eps":-502.17,"pbr":null,"per":null,"roa":-0.02182593995089153,"roe":-0.04796302498635607,"revenue":11228778877.0,"market_cap":null,"net_income":-4499604365.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.0761150733630214,"total_assets":206158560645.0,"total_equity":93814023746.0,"profit_margin":-0.4007207207737056,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2246322386.0,"operating_margin":-0.20005046057155518},{"eps":-448.86,"pbr":null,"per":null,"roa":-0.01921233154501133,"roe":-0.040909063761324055,"revenue":10074081999.0,"market_cap":null,"net_income":-4021918481.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.2093540274150393,"total_assets":209340468208.0,"total_equity":98313628111.0,"profit_margin":-0.3992342410354843,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3139323259.0,"operating_margin":-0.31162375483062615},{"eps":-223.23,"pbr":null,"per":null,"roa":-0.009189534830198708,"roe":-0.019545346368984584,"revenue":9921364100.0,"market_cap":null,"net_income":-2000183704.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.18440156127321242,"total_assets":217658863148.0,"total_equity":102335546592.0,"profit_margin":-0.2016036992332536,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2812885391.0,"operating_margin":-0.28351800847627395},{"eps":-302.64,"pbr":null,"per":null,"roa":-0.012391751738436227,"roe":-0.02599278683055632,"revenue":8442471704.0,"market_cap":null,"net_income":-2711712303.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.34298921424019024,"total_assets":218832039266.0,"total_equity":104325570039.0,"profit_margin":-0.3211988619061885,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4068074662.0,"operating_margin":-0.48185825249169234},{"eps":-91.97,"pbr":null,"per":null,"roa":-0.003892537612368888,"roe":-0.007698372892504363,"revenue":9297933807.0,"market_cap":null,"net_income":-824107298.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.09871654961761334,"total_assets":211714665359.0,"total_equity":107049542742.0,"profit_margin":-0.0886333797493338,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2162692154.0,"operating_margin":-0.23259922030976446},{"eps":-413.76,"pbr":null,"per":null,"roa":-0.01918129419970329,"roe":-0.03596754798610804,"revenue":9005268567.0,"market_cap":null,"net_income":-3707437238.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.2182181221336583,"total_assets":193283998431.0,"total_equity":103077286209.0,"profit_margin":-0.4116964652876632,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3164030550.0,"operating_margin":-0.3513532690845732},{"eps":573.66,"pbr":null,"per":null,"roa":0.02595600175264342,"roe":0.047735036040991344,"revenue":11513316205.0,"market_cap":null,"net_income":5140144451.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1388996021238001,"total_assets":198032982891.0,"total_equity":107680749347.0,"profit_margin":0.4464521220018034,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":440430906.0,"operating_margin":0.038254044113609054},{"eps":-294.78,"pbr":null,"per":null,"roa":-0.013599515245566159,"roe":-0.02575905865465629,"revenue":9693387392.0,"market_cap":null,"net_income":-2641349456.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.049305460895377365,"total_assets":194223794621.0,"total_equity":102540604896.0,"profit_margin":-0.2724898272589331,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2071185099.0,"operating_margin":-0.21366989837931777}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"에이엘티","phase":"above-fold","symbol_resolved":true}