{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:13.976795+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-95.9,"direction":"higher_better","percentile":12},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-217.9,"direction":"higher_better","percentile":6}],"summary":"매출 -95.9%","percentile":9},"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":40.0,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.7,"direction":"higher_better","percentile":37}],"summary":"RSI 40","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,231원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,231, PBR 0.79x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-21.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-55.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-97.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-12.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -21.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.65,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.72,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-64.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.7x","percentile":36}},"signals":[],"summary":"원준(382840)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 692.23억. 현재가 4,535원, 전일 대비 +0.9%, 30일 -7.7%. ROE -21.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3483.00, 기관 순매수 25.00.","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":["전분기 대비 매출 470% 성장"],"portfolio":null,"technical":{"macd":-89.47823410530327,"grade":"D","trend":"하락","atr_14":377.85714285714283,"rsi_14":40.03407155025554,"sma_20":5016.5,"sma_60":4894.5,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.0로 중립 구간입니다. MACD(-89.48)가 시그널선(-28.84)을 하회합니다(데드크로스). SMA20 5016, SMA60 4894 — 혼조세입니다. 볼린저밴드 4497~5536 (현재 위치 4%).","bb_lower":4497.124413357732,"bb_upper":5535.875586642268,"macd_signal":-28.83816451098515},"change_pct":0.11,"chart_data":[{"date":"2024-10-23","open":13665,"high":14233,"low":13303,"close":14086,"volume":258390,"rsi_14":52.61,"sma_20":14869.0,"sma_60":12089.67,"sma_120":13299.83},{"date":"2024-10-24","open":14253,"high":14537,"low":13568,"close":13685,"volume":193551,"rsi_14":49.48,"sma_20":14932.0,"sma_60":12134.33,"sma_120":13283.58},{"date":"2024-10-25","open":14135,"high":15633,"low":13724,"close":13724,"volume":1020653,"rsi_14":51.76,"sma_20":14914.0,"sma_60":12181.33,"sma_120":13270.25},{"date":"2024-10-28","open":13714,"high":14321,"low":13695,"close":14008,"volume":218363,"rsi_14":21.41,"sma_20":14941.0,"sma_60":12234.83,"sma_120":13259.83},{"date":"2024-10-29","open":13861,"high":13881,"low":13470,"close":13754,"volume":148569,"rsi_14":22.56,"sma_20":14940.5,"sma_60":12285.33,"sma_120":13244.25},{"date":"2024-10-30","open":13656,"high":13920,"low":13245,"close":13313,"volume":146204,"rsi_14":21.18,"sma_20":14921.0,"sma_60":12325.5,"sma_120":13224.25},{"date":"2024-10-31","open":13166,"high":13499,"low":12873,"close":13401,"volume":118293,"rsi_14":23.09,"sma_20":14905.0,"sma_60":12371.17,"sma_120":13205.33},{"date":"2024-11-01","open":13176,"high":13665,"low":12970,"close":13372,"volume":108058,"rsi_14":24.09,"sma_20":14885.0,"sma_60":12417.33,"sma_120":13187.25},{"date":"2024-11-04","open":13382,"high":14194,"low":13333,"close":13940,"volume":279530,"rsi_14":32.93,"sma_20":14909.0,"sma_60":12467.33,"sma_120":13174.33},{"date":"2024-11-05","open":14008,"high":15799,"low":13773,"close":14429,"volume":2329836,"rsi_14":40.76,"sma_20":14801.0,"sma_60":12534.67,"sma_120":13165.08},{"date":"2024-11-06","open":14586,"high":14899,"low":13626,"close":13626,"volume":561636,"rsi_14":36.58,"sma_20":14676.5,"sma_60":12620.17,"sma_120":13152.5},{"date":"2024-11-07","open":13656,"high":13705,"low":12794,"close":13499,"volume":282544,"rsi_14":41.23,"sma_20":14554.0,"sma_60":12693.83,"sma_120":13137.92},{"date":"2024-11-08","open":13499,"high":14155,"low":13450,"close":13568,"volume":220880,"rsi_14":40.31,"sma_20":14439.0,"sma_60":12768.67,"sma_120":13126.5},{"date":"2024-11-11","open":13695,"high":13998,"low":12726,"close":13059,"volume":207120,"rsi_14":44.02,"sma_20":14309.0,"sma_60":12839.0,"sma_120":13108.17},{"date":"2024-11-12","open":12980,"high":13068,"low":12412,"close":12784,"volume":246369,"rsi_14":35.12,"sma_20":14165.0,"sma_60":12898.83,"sma_120":13084.33},{"date":"2024-11-13","open":12628,"high":12726,"low":11952,"close":12060,"volume":183414,"rsi_14":32.71,"sma_20":13995.5,"sma_60":12940.17,"sma_120":13057.0},{"date":"2024-11-14","open":12060,"high":12217,"low":11091,"close":11228,"volume":214382,"rsi_14":27.27,"sma_20":13794.5,"sma_60":12964.0,"sma_120":13025.17},{"date":"2024-11-15","open":10788,"high":10934,"low":10318,"close":10572,"volume":266090,"rsi_14":20.7,"sma_20":13599.5,"sma_60":12967.67,"sma_120":12989.0},{"date":"2024-11-18","open":10474,"high":11238,"low":10435,"close":10954,"volume":116356,"rsi_14":26.63,"sma_20":13416.5,"sma_60":12977.83,"sma_120":12956.75},{"date":"2024-11-19","open":10954,"high":11032,"low":10729,"close":10827,"volume":78645,"rsi_14":28.1,"sma_20":13274.5,"sma_60":12984.67,"sma_120":12924.75},{"date":"2024-11-20","open":10699,"high":10925,"low":10523,"close":10523,"volume":83442,"rsi_14":25.58,"sma_20":13092.5,"sma_60":12972.17,"sma_120":12893.33},{"date":"2024-11-21","open":10523,"high":10748,"low":10327,"close":10523,"volume":88050,"rsi_14":25.71,"sma_20":12931.0,"sma_60":12961.67,"sma_120":12857.75},{"date":"2024-11-22","open":10523,"high":10925,"low":10464,"close":10474,"volume":104885,"rsi_14":17.58,"sma_20":12765.0,"sma_60":12949.0,"sma_120":12825.0},{"date":"2024-11-25","open":10611,"high":11130,"low":10611,"close":11081,"volume":107579,"rsi_14":19.35,"sma_20":12615.5,"sma_60":12952.83,"sma_120":12797.33},{"date":"2024-11-26","open":11022,"high":11267,"low":10925,"close":11062,"volume":100039,"rsi_14":22.59,"sma_20":12478.0,"sma_60":12960.33,"sma_120":12771.58},{"date":"2024-11-27","open":11062,"high":11091,"low":10337,"close":10337,"volume":155582,"rsi_14":20.04,"sma_20":12326.0,"sma_60":12945.17,"sma_120":12739.0},{"date":"2024-11-28","open":10455,"high":10553,"low":10259,"close":10318,"volume":76465,"rsi_14":18.91,"sma_20":12168.5,"sma_60":12928.0,"sma_120":12705.33},{"date":"2024-11-29","open":10288,"high":10406,"low":9769,"close":9789,"volume":140539,"rsi_14":18.84,"sma_20":11985.5,"sma_60":12893.33,"sma_120":12664.42},{"date":"2024-12-02","open":9867,"high":10034,"low":9721,"close":9858,"volume":97089,"rsi_14":20.97,"sma_20":11777.0,"sma_60":12866.33,"sma_120":12623.08},{"date":"2024-12-03","open":9877,"high":10161,"low":9877,"close":10122,"volume":78942,"rsi_14":28.85,"sma_20":11557.0,"sma_60":12842.17,"sma_120":12583.08},{"date":"2024-12-04","open":9818,"high":10122,"low":9603,"close":9750,"volume":88690,"rsi_14":32.07,"sma_20":11359.0,"sma_60":12819.83,"sma_120":12540.0},{"date":"2024-12-05","open":9809,"high":9897,"low":9417,"close":9505,"volume":72745,"rsi_14":35.62,"sma_20":11155.0,"sma_60":12801.5,"sma_120":12491.67},{"date":"2024-12-06","open":9397,"high":9681,"low":8869,"close":9446,"volume":122299,"rsi_14":27.75,"sma_20":10944.5,"sma_60":12785.0,"sma_120":12443.75},{"date":"2024-12-09","open":9192,"high":9192,"low":8565,"close":8663,"volume":161304,"rsi_14":23.24,"sma_20":10720.0,"sma_60":12762.0,"sma_120":12389.08},{"date":"2024-12-10","open":8663,"high":9280,"low":8663,"close":9270,"volume":109628,"rsi_14":35.59,"sma_20":10540.5,"sma_60":12751.17,"sma_120":12342.17},{"date":"2024-12-11","open":9300,"high":9662,"low":9270,"close":9515,"volume":82975,"rsi_14":39.02,"sma_20":10410.5,"sma_60":12745.83,"sma_120":12299.42},{"date":"2024-12-12","open":9662,"high":9740,"low":9378,"close":9691,"volume":70078,"rsi_14":41.7,"sma_20":10332.0,"sma_60":12740.67,"sma_120":12258.83},{"date":"2024-12-13","open":9672,"high":9848,"low":9574,"close":9789,"volume":46317,"rsi_14":34.65,"sma_20":10292.0,"sma_60":12730.5,"sma_120":12217.17},{"date":"2024-12-16","open":9916,"high":9985,"low":9809,"close":9848,"volume":54730,"rsi_14":35.71,"sma_20":10235.5,"sma_60":12720.5,"sma_120":12178.5},{"date":"2024-12-17","open":9867,"high":9955,"low":9691,"close":9769,"volume":83644,"rsi_14":42.12,"sma_20":10181.5,"sma_60":12711.5,"sma_120":12141.25},{"date":"2024-12-18","open":9936,"high":10044,"low":9809,"close":9995,"volume":83075,"rsi_14":45.76,"sma_20":10154.5,"sma_60":12705.33,"sma_120":12108.0},{"date":"2024-12-19","open":9789,"high":9867,"low":9711,"close":9721,"volume":46821,"rsi_14":49.04,"sma_20":10113.5,"sma_60":12658.83,"sma_120":12073.5},{"date":"2024-12-20","open":9740,"high":9750,"low":8918,"close":9280,"volume":78121,"rsi_14":42.64,"sma_20":10052.5,"sma_60":12577.17,"sma_120":12035.92},{"date":"2024-12-23","open":9290,"high":9554,"low":9260,"close":9476,"volume":50726,"rsi_14":41.62,"sma_20":9970.5,"sma_60":12509.0,"sma_120":12000.42},{"date":"2024-12-24","open":9476,"high":9652,"low":9378,"close":9388,"volume":47869,"rsi_14":44.93,"sma_20":9885.0,"sma_60":12434.5,"sma_120":11965.42},{"date":"2024-12-26","open":9437,"high":9593,"low":9182,"close":9280,"volume":40790,"rsi_14":46.72,"sma_20":9831.0,"sma_60":12359.33,"sma_120":11928.75},{"date":"2024-12-27","open":9390,"high":9520,"low":9140,"close":9180,"volume":47464,"rsi_14":43.73,"sma_20":9763.0,"sma_60":12278.83,"sma_120":11893.33},{"date":"2024-12-30","open":9060,"high":9500,"low":9000,"close":9480,"volume":42844,"rsi_14":59.69,"sma_20":9737.0,"sma_60":12202.5,"sma_120":11860.67},{"date":"2025-01-02","open":9470,"high":9780,"low":9360,"close":9680,"volume":46151,"rsi_14":53.71,"sma_20":9717.5,"sma_60":12134.5,"sma_120":11830.25},{"date":"2025-01-03","open":9680,"high":10240,"low":9670,"close":10090,"volume":135769,"rsi_14":56.19,"sma_20":9705.0,"sma_60":12021.0,"sma_120":11804.0},{"date":"2025-01-06","open":10200,"high":10520,"low":10150,"close":10350,"volume":159819,"rsi_14":57.33,"sma_20":9724.5,"sma_60":11920.0,"sma_120":11779.5},{"date":"2025-01-07","open":10370,"high":10490,"low":10250,"close":10400,"volume":80267,"rsi_14":56.62,"sma_20":9759.0,"sma_60":11822.67,"sma_120":11756.58},{"date":"2025-01-08","open":10550,"high":10580,"low":10350,"close":10520,"volume":102059,"rsi_14":57.47,"sma_20":9802.5,"sma_60":11728.67,"sma_120":11735.17},{"date":"2025-01-09","open":10420,"high":12690,"low":10310,"close":11300,"volume":4177902,"rsi_14":67.46,"sma_20":9925.0,"sma_60":11651.33,"sma_120":11719.17},{"date":"2025-01-10","open":11150,"high":12030,"low":10850,"close":11330,"volume":1437449,"rsi_14":65.64,"sma_20":10018.0,"sma_60":11574.5,"sma_120":11703.25},{"date":"2025-01-13","open":11370,"high":11440,"low":11000,"close":11010,"volume":190748,"rsi_14":64.92,"sma_20":10082.5,"sma_60":11496.17,"sma_120":11685.83},{"date":"2025-01-14","open":11020,"high":11590,"low":11020,"close":11230,"volume":313012,"rsi_14":75.81,"sma_20":10149.0,"sma_60":11425.17,"sma_120":11674.42},{"date":"2025-01-15","open":11330,"high":11330,"low":10850,"close":11060,"volume":135158,"rsi_14":70.54,"sma_20":10202.0,"sma_60":11364.5,"sma_120":11664.5},{"date":"2025-01-16","open":11080,"high":11470,"low":10930,"close":11140,"volume":294701,"rsi_14":73.13,"sma_20":10256.0,"sma_60":11302.67,"sma_120":11657.67},{"date":"2025-01-17","open":11140,"high":11290,"low":11050,"close":11100,"volume":75920,"rsi_14":74.7,"sma_20":10312.0,"sma_60":11256.0,"sma_120":11648.58},{"date":"2025-01-20","open":11130,"high":11390,"low":11080,"close":11190,"volume":141866,"rsi_14":82.74,"sma_20":10361.0,"sma_60":11202.67,"sma_120":11646.17},{"date":"2025-01-21","open":11200,"high":11200,"low":10440,"close":10610,"volume":189495,"rsi_14":66.87,"sma_20":10395.0,"sma_60":11146.5,"sma_120":11640.42},{"date":"2025-01-22","open":10760,"high":11830,"low":10630,"close":10750,"volume":542552,"rsi_14":66.26,"sma_20":10458.5,"sma_60":11092.0,"sma_120":11636.67},{"date":"2025-01-23","open":10710,"high":10710,"low":10270,"close":10300,"volume":106098,"rsi_14":53.15,"sma_20":10489.5,"sma_60":11025.17,"sma_120":11630.0},{"date":"2025-01-24","open":10500,"high":10610,"low":10210,"close":10340,"volume":62749,"rsi_14":49.84,"sma_20":10527.0,"sma_60":10963.33,"sma_120":11624.33},{"date":"2025-01-31","open":10130,"high":10490,"low":10130,"close":10420,"volume":64562,"rsi_14":50.32,"sma_20":10574.0,"sma_60":10910.33,"sma_120":11617.92},{"date":"2025-02-03","open":10200,"high":10300,"low":9830,"close":9830,"volume":111289,"rsi_14":40.44,"sma_20":10606.5,"sma_60":10846.0,"sma_120":11608.58},{"date":"2025-02-04","open":9910,"high":10290,"low":9910,"close":10160,"volume":77879,"rsi_14":31.96,"sma_20":10640.5,"sma_60":10787.67,"sma_120":11602.5},{"date":"2025-02-05","open":10350,"high":10850,"low":10320,"close":10650,"volume":174475,"rsi_14":40.61,"sma_20":10689.0,"sma_60":10727.83,"sma_120":11597.58},{"date":"2025-02-06","open":10600,"high":10740,"low":10390,"close":10460,"volume":58440,"rsi_14":42.12,"sma_20":10707.5,"sma_60":10656.5,"sma_120":11595.58},{"date":"2025-02-07","open":10470,"high":10730,"low":10310,"close":10590,"volume":92585,"rsi_14":40.59,"sma_20":10719.5,"sma_60":10601.0,"sma_120":11610.58},{"date":"2025-02-10","open":10550,"high":11500,"low":10260,"close":11260,"volume":351286,"rsi_14":52.56,"sma_20":10762.5,"sma_60":10558.83,"sma_120":11626.33},{"date":"2025-02-11","open":11300,"high":11380,"low":11140,"close":11200,"volume":150897,"rsi_14":50.77,"sma_20":10796.5,"sma_60":10514.5,"sma_120":11641.58},{"date":"2025-02-12","open":11200,"high":11520,"low":11030,"close":11210,"volume":188109,"rsi_14":51.43,"sma_20":10792.0,"sma_60":10479.0,"sma_120":11659.0},{"date":"2025-02-13","open":11500,"high":11560,"low":11180,"close":11390,"volume":137884,"rsi_14":52.54,"sma_20":10795.0,"sma_60":10451.17,"sma_120":11675.0},{"date":"2025-02-14","open":11470,"high":11670,"low":11020,"close":11200,"volume":193910,"rsi_14":58.31,"sma_20":10804.5,"sma_60":10432.5,"sma_120":11686.33},{"date":"2025-02-17","open":11200,"high":11570,"low":11120,"close":11510,"volume":223707,"rsi_14":60.22,"sma_20":10818.5,"sma_60":10433.17,"sma_120":11698.58},{"date":"2025-02-18","open":11500,"high":11550,"low":11280,"close":11340,"volume":103615,"rsi_14":65.12,"sma_20":10832.5,"sma_60":10442.17,"sma_120":11704.92},{"date":"2025-02-19","open":11460,"high":11800,"low":11350,"close":11600,"volume":308903,"rsi_14":67.21,"sma_20":10855.5,"sma_60":10449.0,"sma_120":11713.42},{"date":"2025-02-20","open":11730,"high":11870,"low":11340,"close":11400,"volume":227930,"rsi_14":62.96,"sma_20":10870.5,"sma_60":10454.67,"sma_120":11719.67},{"date":"2025-02-21","open":11440,"high":12270,"low":11320,"close":11950,"volume":506994,"rsi_14":78.34,"sma_20":10908.5,"sma_60":10474.67,"sma_120":11723.42},{"date":"2025-02-24","open":11700,"high":12040,"low":11570,"close":12000,"volume":307804,"rsi_14":76.59,"sma_20":10978.0,"sma_60":10495.5,"sma_120":11728.58},{"date":"2025-02-25","open":11950,"high":11950,"low":11310,"close":11380,"volume":201356,"rsi_14":60.17,"sma_20":11009.5,"sma_60":10506.83,"sma_120":11727.92},{"date":"2025-02-26","open":11230,"high":11680,"low":11220,"close":11530,"volume":150254,"rsi_14":65.07,"sma_20":11071.0,"sma_60":10510.33,"sma_120":11731.58},{"date":"2025-02-27","open":11550,"high":11670,"low":11130,"close":11180,"volume":141646,"rsi_14":57.82,"sma_20":11113.0,"sma_60":10508.33,"sma_120":11734.33},{"date":"2025-02-28","open":11030,"high":11030,"low":10550,"close":10550,"volume":156491,"rsi_14":40.48,"sma_20":11119.5,"sma_60":10508.17,"sma_120":11726.67},{"date":"2025-03-04","open":10450,"high":10450,"low":10110,"close":10310,"volume":65124,"rsi_14":38.62,"sma_20":11143.5,"sma_60":10504.33,"sma_120":11716.17},{"date":"2025-03-05","open":10400,"high":10730,"low":10400,"close":10730,"volume":89910,"rsi_14":44.44,"sma_20":11172.0,"sma_60":10516.5,"sma_120":11704.92},{"date":"2025-03-06","open":10730,"high":11020,"low":10150,"close":10240,"volume":127339,"rsi_14":37.58,"sma_20":11151.5,"sma_60":10519.33,"sma_120":11692.83},{"date":"2025-03-07","open":10150,"high":10440,"low":10070,"close":10350,"volume":72924,"rsi_14":40.66,"sma_20":11146.0,"sma_60":10519.5,"sma_120":11680.83},{"date":"2025-03-10","open":10220,"high":10540,"low":10120,"close":10350,"volume":53387,"rsi_14":36.32,"sma_20":11134.0,"sma_60":10526.0,"sma_120":11672.92},{"date":"2025-03-11","open":10060,"high":10180,"low":9880,"close":10170,"volume":81283,"rsi_14":36.24,"sma_20":11079.5,"sma_60":10533.67,"sma_120":11667.58},{"date":"2025-03-12","open":10200,"high":10390,"low":10090,"close":10230,"volume":46402,"rsi_14":33.09,"sma_20":11031.0,"sma_60":10543.33,"sma_120":11664.17},{"date":"2025-03-13","open":10470,"high":10470,"low":10010,"close":10010,"volume":58990,"rsi_14":32.92,"sma_20":10971.0,"sma_60":10562.67,"sma_120":11662.33},{"date":"2025-03-14","open":10110,"high":11070,"low":10060,"close":10620,"volume":375153,"rsi_14":33.9,"sma_20":10932.5,"sma_60":10581.83,"sma_120":11666.5},{"date":"2025-03-17","open":10640,"high":10850,"low":10520,"close":10570,"volume":91408,"rsi_14":32.69,"sma_20":10901.0,"sma_60":10596.0,"sma_120":11670.92},{"date":"2025-03-18","open":10670,"high":10720,"low":10510,"close":10620,"volume":47343,"rsi_14":39.33,"sma_20":10856.5,"sma_60":10608.0,"sma_120":11674.33},{"date":"2025-03-19","open":10650,"high":10820,"low":10570,"close":10710,"volume":68390,"rsi_14":38.29,"sma_20":10825.0,"sma_60":10619.83,"sma_120":11675.17},{"date":"2025-03-20","open":10830,"high":10830,"low":10500,"close":10500,"volume":61527,"rsi_14":39.88,"sma_20":10770.0,"sma_60":10627.17,"sma_120":11673.83},{"date":"2025-03-21","open":10400,"high":10470,"low":10090,"close":10120,"volume":119175,"rsi_14":43.09,"sma_20":10706.0,"sma_60":10629.5,"sma_120":11670.5},{"date":"2025-03-24","open":10150,"high":10310,"low":10100,"close":10110,"volume":48439,"rsi_14":46.53,"sma_20":10614.0,"sma_60":10627.83,"sma_120":11666.58},{"date":"2025-03-25","open":10170,"high":10330,"low":9980,"close":10020,"volume":89764,"rsi_14":36.08,"sma_20":10515.0,"sma_60":10629.33,"sma_120":11644.08},{"date":"2025-03-26","open":10020,"high":10240,"low":9990,"close":10150,"volume":53420,"rsi_14":47.95,"sma_20":10453.5,"sma_60":10640.5,"sma_120":11608.83},{"date":"2025-03-27","open":10110,"high":10110,"low":9910,"close":9910,"volume":79460,"rsi_14":40.52,"sma_20":10372.5,"sma_60":10644.33,"sma_120":11576.67},{"date":"2025-03-28","open":9920,"high":10030,"low":9470,"close":9520,"volume":107880,"rsi_14":34.69,"sma_20":10289.5,"sma_60":10643.17,"sma_120":11538.83},{"date":"2025-03-31","open":9290,"high":9510,"low":8950,"close":8950,"volume":68644,"rsi_14":30.32,"sma_20":10209.5,"sma_60":10634.33,"sma_120":11496.83},{"date":"2025-04-01","open":9060,"high":9370,"low":9000,"close":9120,"volume":37104,"rsi_14":32.71,"sma_20":10150.0,"sma_60":10633.33,"sma_120":11456.08},{"date":"2025-04-02","open":9170,"high":9260,"low":8910,"close":8940,"volume":31847,"rsi_14":33.12,"sma_20":10060.5,"sma_60":10624.33,"sma_120":11413.42},{"date":"2025-04-03","open":8810,"high":8900,"low":8670,"close":8720,"volume":32232,"rsi_14":15.83,"sma_20":9984.5,"sma_60":10608.33,"sma_120":11371.42},{"date":"2025-04-04","open":8520,"high":9080,"low":8520,"close":9080,"volume":44444,"rsi_14":25.89,"sma_20":9921.0,"sma_60":10591.5,"sma_120":11306.25},{"date":"2025-04-07","open":8640,"high":8880,"low":8310,"close":8320,"volume":77026,"rsi_14":19.74,"sma_20":9819.5,"sma_60":10557.67,"sma_120":11238.83},{"date":"2025-04-08","open":8400,"high":8530,"low":8040,"close":8200,"volume":54656,"rsi_14":17.23,"sma_20":9721.0,"sma_60":10521.0,"sma_120":11171.83},{"date":"2025-04-09","open":7910,"high":8210,"low":7750,"close":7910,"volume":54465,"rsi_14":16.88,"sma_20":9605.0,"sma_60":10477.5,"sma_120":11103.08},{"date":"2025-04-10","open":8450,"high":8990,"low":8430,"close":8700,"volume":55315,"rsi_14":33.56,"sma_20":9539.5,"sma_60":10434.17,"sma_120":11042.75},{"date":"2025-04-11","open":8440,"high":8760,"low":8420,"close":8760,"volume":32665,"rsi_14":34.55,"sma_20":9446.5,"sma_60":10391.33,"sma_120":10982.92},{"date":"2025-04-14","open":8820,"high":9000,"low":8400,"close":8970,"volume":38461,"rsi_14":38.31,"sma_20":9366.5,"sma_60":10357.33,"sma_120":10926.75},{"date":"2025-04-15","open":8900,"high":9070,"low":8870,"close":9070,"volume":27831,"rsi_14":37.89,"sma_20":9289.0,"sma_60":10321.33,"sma_120":10873.25},{"date":"2025-04-16","open":9500,"high":9690,"low":9000,"close":9010,"volume":234090,"rsi_14":39.49,"sma_20":9204.0,"sma_60":10287.17,"sma_120":10825.83},{"date":"2025-04-17","open":8920,"high":10600,"low":8900,"close":9450,"volume":1008324,"rsi_14":49.19,"sma_20":9151.5,"sma_60":10259.0,"sma_120":10780.83},{"date":"2025-04-18","open":9530,"high":9540,"low":9100,"close":9250,"volume":95307,"rsi_14":53.79,"sma_20":9108.0,"sma_60":10228.17,"sma_120":10742.08},{"date":"2025-04-21","open":9300,"high":9360,"low":9100,"close":9140,"volume":52771,"rsi_14":50.26,"sma_20":9059.5,"sma_60":10194.0,"sma_120":10698.33},{"date":"2025-04-22","open":9090,"high":9230,"low":9060,"close":9120,"volume":47807,"rsi_14":52.41,"sma_20":9014.5,"sma_60":10169.17,"sma_120":10657.83},{"date":"2025-04-23","open":9210,"high":9390,"low":9150,"close":9350,"volume":67662,"rsi_14":58.4,"sma_20":8974.5,"sma_60":10145.83,"sma_120":10618.92},{"date":"2025-04-24","open":9360,"high":9450,"low":9150,"close":9210,"volume":44342,"rsi_14":51.84,"sma_20":8939.5,"sma_60":10127.67,"sma_120":10576.42},{"date":"2025-04-25","open":9330,"high":9400,"low":9050,"close":9310,"volume":53935,"rsi_14":67.25,"sma_20":8929.0,"sma_60":10110.5,"sma_120":10536.92},{"date":"2025-04-28","open":9350,"high":9400,"low":9060,"close":9150,"volume":42406,"rsi_14":66.32,"sma_20":8939.0,"sma_60":10089.33,"sma_120":10499.83},{"date":"2025-04-29","open":9200,"high":9290,"low":9080,"close":9230,"volume":35800,"rsi_14":74.44,"sma_20":8944.5,"sma_60":10079.33,"sma_120":10462.67},{"date":"2025-04-30","open":9150,"high":9270,"low":9020,"close":9040,"volume":30911,"rsi_14":58.1,"sma_20":8949.5,"sma_60":10060.67,"sma_120":10424.17},{"date":"2025-05-02","open":9090,"high":9170,"low":8970,"close":9140,"volume":21713,"rsi_14":58.88,"sma_20":8970.5,"sma_60":10035.5,"sma_120":10381.67},{"date":"2025-05-07","open":9080,"high":9160,"low":8990,"close":9130,"volume":26508,"rsi_14":54.12,"sma_20":8973.0,"sma_60":10013.33,"sma_120":10334.92},{"date":"2025-05-08","open":9080,"high":9330,"low":9080,"close":9310,"volume":41127,"rsi_14":55.94,"sma_20":9022.5,"sma_60":9992.0,"sma_120":10296.5},{"date":"2025-05-09","open":9310,"high":9310,"low":9020,"close":9180,"volume":61831,"rsi_14":54.07,"sma_20":9071.5,"sma_60":9957.33,"sma_120":10258.08},{"date":"2025-05-12","open":9180,"high":9460,"low":9160,"close":9310,"volume":66104,"rsi_14":46.07,"sma_20":9141.5,"sma_60":9925.83,"sma_120":10220.17},{"date":"2025-05-13","open":9360,"high":9880,"low":9280,"close":9350,"volume":140042,"rsi_14":53.09,"sma_20":9174.0,"sma_60":9894.83,"sma_120":10186.92},{"date":"2025-05-14","open":9350,"high":9390,"low":9060,"close":9280,"volume":55897,"rsi_14":54.43,"sma_20":9200.0,"sma_60":9859.67,"sma_120":10155.42},{"date":"2025-05-15","open":9250,"high":9290,"low":9110,"close":9180,"volume":28035,"rsi_14":51.81,"sma_20":9210.5,"sma_60":9826.0,"sma_120":10129.25},{"date":"2025-05-16","open":9250,"high":9260,"low":9000,"close":9030,"volume":45657,"rsi_14":39.87,"sma_20":9208.5,"sma_60":9784.67,"sma_120":10108.92},{"date":"2025-05-19","open":8990,"high":9150,"low":8910,"close":8960,"volume":38881,"rsi_14":41.72,"sma_20":9206.0,"sma_60":9745.0,"sma_120":10093.58},{"date":"2025-05-20","open":8970,"high":9090,"low":8800,"close":8890,"volume":36221,"rsi_14":35.81,"sma_20":9178.0,"sma_60":9699.83,"sma_120":10074.42},{"date":"2025-05-21","open":8810,"high":9050,"low":8810,"close":8830,"volume":19162,"rsi_14":38.41,"sma_20":9157.0,"sma_60":9657.0,"sma_120":10055.83},{"date":"2025-05-22","open":8840,"high":8920,"low":8650,"close":8800,"volume":29921,"rsi_14":33.83,"sma_20":9140.0,"sma_60":9604.5,"sma_120":10039.58},{"date":"2025-05-23","open":8750,"high":8850,"low":8480,"close":8480,"volume":33057,"rsi_14":30.82,"sma_20":9108.0,"sma_60":9545.83,"sma_120":10020.67},{"date":"2025-05-26","open":8500,"high":8890,"low":8500,"close":8740,"volume":20349,"rsi_14":37.65,"sma_20":9077.5,"sma_60":9501.83,"sma_120":10004.33},{"date":"2025-05-27","open":8740,"high":9200,"low":8560,"close":8870,"volume":92908,"rsi_14":42.53,"sma_20":9060.5,"sma_60":9457.5,"sma_120":9983.92},{"date":"2025-05-28","open":8920,"high":9280,"low":8920,"close":9220,"volume":84436,"rsi_14":47.64,"sma_20":9056.0,"sma_60":9424.83,"sma_120":9966.58},{"date":"2025-05-29","open":9220,"high":9280,"low":9140,"close":9230,"volume":24225,"rsi_14":51.4,"sma_20":9060.0,"sma_60":9402.83,"sma_120":9955.5},{"date":"2025-05-30","open":9240,"high":9560,"low":9110,"close":9220,"volume":61394,"rsi_14":47.31,"sma_20":9059.5,"sma_60":9384.67,"sma_120":9944.5},{"date":"2025-06-02","open":9410,"high":9440,"low":8830,"close":9170,"volume":41202,"rsi_14":44.64,"sma_20":9066.0,"sma_60":9358.67,"sma_120":9937.58},{"date":"2025-06-04","open":9180,"high":9380,"low":9180,"close":9260,"volume":28230,"rsi_14":49.41,"sma_20":9072.0,"sma_60":9342.33,"sma_120":9930.83},{"date":"2025-06-05","open":9270,"high":9460,"low":9260,"close":9350,"volume":36477,"rsi_14":55.03,"sma_20":9083.0,"sma_60":9325.67,"sma_120":9922.58},{"date":"2025-06-09","open":9370,"high":9380,"low":9060,"close":9140,"volume":59135,"rsi_14":53.14,"sma_20":9074.5,"sma_60":9305.5,"sma_120":9915.75},{"date":"2025-06-10","open":9150,"high":9200,"low":9030,"close":9100,"volume":38625,"rsi_14":54.07,"sma_20":9070.5,"sma_60":9287.67,"sma_120":9910.67},{"date":"2025-06-11","open":9200,"high":9470,"low":9120,"close":9260,"volume":87697,"rsi_14":60.22,"sma_20":9068.0,"sma_60":9271.5,"sma_120":9907.42},{"date":"2025-06-12","open":9260,"high":9380,"low":9170,"close":9290,"volume":53481,"rsi_14":62.92,"sma_20":9065.0,"sma_60":9259.5,"sma_120":9911.08},{"date":"2025-06-13","open":9290,"high":9370,"low":8830,"close":9000,"volume":102477,"rsi_14":54.9,"sma_20":9051.0,"sma_60":9232.5,"sma_120":9907.17},{"date":"2025-06-16","open":9000,"high":9000,"low":8760,"close":8800,"volume":29856,"rsi_14":58.33,"sma_20":9032.0,"sma_60":9203.0,"sma_120":9899.5},{"date":"2025-06-17","open":8960,"high":8960,"low":8690,"close":8770,"volume":49751,"rsi_14":50.89,"sma_20":9019.0,"sma_60":9172.17,"sma_120":9890.08},{"date":"2025-06-18","open":8660,"high":8910,"low":8660,"close":8830,"volume":51292,"rsi_14":48.77,"sma_20":9012.5,"sma_60":9140.83,"sma_120":9880.33},{"date":"2025-06-19","open":8870,"high":8870,"low":8580,"close":8760,"volume":25077,"rsi_14":32.84,"sma_20":9006.0,"sma_60":9111.83,"sma_120":9869.5},{"date":"2025-06-20","open":8790,"high":9090,"low":8670,"close":8970,"volume":45304,"rsi_14":41.56,"sma_20":9013.0,"sma_60":9092.67,"sma_120":9861.08},{"date":"2025-06-23","open":9010,"high":9180,"low":8800,"close":9150,"volume":63574,"rsi_14":47.95,"sma_20":9030.5,"sma_60":9076.67,"sma_120":9852.25},{"date":"2025-06-24","open":9230,"high":9500,"low":9230,"close":9460,"volume":82699,"rsi_14":57.36,"sma_20":9079.5,"sma_60":9067.33,"sma_120":9848.33},{"date":"2025-06-25","open":9470,"high":9500,"low":9290,"close":9320,"volume":52525,"rsi_14":51.49,"sma_20":9108.5,"sma_60":9053.5,"sma_120":9847.0},{"date":"2025-06-26","open":9620,"high":9690,"low":9250,"close":9320,"volume":76281,"rsi_14":49.22,"sma_20":9131.0,"sma_60":9043.67,"sma_120":9844.0},{"date":"2025-06-27","open":9480,"high":9480,"low":9050,"close":9130,"volume":48780,"rsi_14":49.74,"sma_20":9126.5,"sma_60":9037.17,"sma_120":9840.17},{"date":"2025-06-30","open":9160,"high":9260,"low":9000,"close":9040,"volume":44728,"rsi_14":48.47,"sma_20":9117.0,"sma_60":9038.67,"sma_120":9836.5},{"date":"2025-07-01","open":9080,"high":9180,"low":8980,"close":9150,"volume":27419,"rsi_14":47.12,"sma_20":9113.5,"sma_60":9039.17,"sma_120":9836.25},{"date":"2025-07-02","open":9200,"high":9250,"low":9000,"close":9150,"volume":30159,"rsi_14":46.28,"sma_20":9112.5,"sma_60":9042.67,"sma_120":9833.5},{"date":"2025-07-03","open":9250,"high":9530,"low":9140,"close":9400,"volume":72354,"rsi_14":60.87,"sma_20":9119.5,"sma_60":9054.0,"sma_120":9831.17},{"date":"2025-07-04","open":9460,"high":9520,"low":9350,"close":9430,"volume":59845,"rsi_14":68.86,"sma_20":9123.5,"sma_60":9059.83,"sma_120":9825.67},{"date":"2025-07-07","open":9500,"high":9500,"low":9180,"close":9180,"volume":35485,"rsi_14":60.85,"sma_20":9125.5,"sma_60":9074.17,"sma_120":9815.92},{"date":"2025-07-08","open":9110,"high":9400,"low":9110,"close":9260,"volume":33275,"rsi_14":61.26,"sma_20":9133.5,"sma_60":9091.83,"sma_120":9806.42},{"date":"2025-07-09","open":9290,"high":9360,"low":9150,"close":9210,"volume":21016,"rsi_14":61.9,"sma_20":9131.0,"sma_60":9113.5,"sma_120":9795.5},{"date":"2025-07-10","open":9170,"high":9280,"low":9160,"close":9240,"volume":33939,"rsi_14":57.89,"sma_20":9128.5,"sma_60":9122.5,"sma_120":9778.33},{"date":"2025-07-11","open":9240,"high":9470,"low":9240,"close":9330,"volume":50339,"rsi_14":55.56,"sma_20":9145.0,"sma_60":9132.0,"sma_120":9761.67},{"date":"2025-07-14","open":9350,"high":9370,"low":9270,"close":9300,"volume":19340,"rsi_14":44.03,"sma_20":9170.0,"sma_60":9137.5,"sma_120":9747.42},{"date":"2025-07-15","open":9300,"high":9400,"low":9260,"close":9370,"volume":20150,"rsi_14":51.97,"sma_20":9200.0,"sma_60":9142.5,"sma_120":9731.92},{"date":"2025-07-16","open":9530,"high":9530,"low":9280,"close":9350,"volume":30074,"rsi_14":51.16,"sma_20":9226.0,"sma_60":9148.17,"sma_120":9717.67},{"date":"2025-07-17","open":9350,"high":9400,"low":9190,"close":9290,"volume":25638,"rsi_14":56.9,"sma_20":9252.5,"sma_60":9145.5,"sma_120":9702.25},{"date":"2025-07-18","open":9370,"high":9700,"low":9340,"close":9570,"volume":92525,"rsi_14":69.63,"sma_20":9282.5,"sma_60":9150.83,"sma_120":9689.5},{"date":"2025-07-21","open":9600,"high":9810,"low":9520,"close":9770,"volume":64335,"rsi_14":71.53,"sma_20":9313.5,"sma_60":9161.33,"sma_120":9677.67},{"date":"2025-07-22","open":9720,"high":9840,"low":9410,"close":9470,"volume":60632,"rsi_14":59.2,"sma_20":9314.0,"sma_60":9167.17,"sma_120":9668.17},{"date":"2025-07-23","open":9530,"high":9650,"low":9330,"close":9430,"volume":37507,"rsi_14":50.98,"sma_20":9319.5,"sma_60":9168.5,"sma_120":9657.17},{"date":"2025-07-24","open":9430,"high":9700,"low":9410,"close":9490,"volume":52265,"rsi_14":51.92,"sma_20":9328.0,"sma_60":9173.17,"sma_120":9650.42},{"date":"2025-07-25","open":9460,"high":9570,"low":9350,"close":9400,"volume":25106,"rsi_14":57.86,"sma_20":9341.5,"sma_60":9174.67,"sma_120":9642.58},{"date":"2025-07-28","open":9410,"high":9570,"low":9370,"close":9490,"volume":24829,"rsi_14":58.16,"sma_20":9364.0,"sma_60":9180.33,"sma_120":9634.83},{"date":"2025-07-29","open":9430,"high":9790,"low":9330,"close":9700,"volume":69810,"rsi_14":65.61,"sma_20":9391.5,"sma_60":9188.17,"sma_120":9633.75},{"date":"2025-07-30","open":9630,"high":9990,"low":9630,"close":9920,"volume":91171,"rsi_14":69.32,"sma_20":9430.0,"sma_60":9202.83,"sma_120":9631.75},{"date":"2025-07-31","open":10010,"high":10040,"low":9650,"close":9830,"volume":45336,"rsi_14":64.2,"sma_20":9451.5,"sma_60":9214.33,"sma_120":9624.92},{"date":"2025-08-01","open":9750,"high":9760,"low":9340,"close":9360,"volume":44514,"rsi_14":51.36,"sma_20":9448.0,"sma_60":9218.17,"sma_120":9615.75},{"date":"2025-08-04","open":9360,"high":9730,"low":9230,"close":9620,"volume":29518,"rsi_14":55.23,"sma_20":9470.0,"sma_60":9223.33,"sma_120":9607.67},{"date":"2025-08-05","open":9680,"high":10090,"low":9620,"close":9880,"volume":63223,"rsi_14":60.08,"sma_20":9501.0,"sma_60":9235.0,"sma_120":9596.17},{"date":"2025-08-06","open":9840,"high":10060,"low":9760,"close":9900,"volume":40897,"rsi_14":61.78,"sma_20":9535.5,"sma_60":9244.83,"sma_120":9585.33},{"date":"2025-08-07","open":9910,"high":9990,"low":9750,"close":9890,"volume":32095,"rsi_14":56.9,"sma_20":9568.0,"sma_60":9253.83,"sma_120":9574.33},{"date":"2025-08-08","open":9900,"high":10000,"low":9800,"close":9890,"volume":36283,"rsi_14":52.83,"sma_20":9596.0,"sma_60":9264.0,"sma_120":9561.83},{"date":"2025-08-11","open":9990,"high":10190,"low":9910,"close":10110,"volume":71698,"rsi_14":65.69,"sma_20":9636.5,"sma_60":9279.5,"sma_120":9552.75},{"date":"2025-08-12","open":10000,"high":10260,"low":9860,"close":9990,"volume":65350,"rsi_14":63.21,"sma_20":9667.5,"sma_60":9295.5,"sma_120":9540.08},{"date":"2025-08-13","open":10060,"high":10080,"low":9880,"close":9960,"volume":28038,"rsi_14":61.24,"sma_20":9698.0,"sma_60":9312.17,"sma_120":9528.58},{"date":"2025-08-14","open":9960,"high":10100,"low":9810,"close":9960,"volume":30561,"rsi_14":64.0,"sma_20":9731.5,"sma_60":9330.0,"sma_120":9514.92},{"date":"2025-08-18","open":9910,"high":9910,"low":9500,"close":9510,"volume":37269,"rsi_14":50.42,"sma_20":9728.5,"sma_60":9341.33,"sma_120":9499.17},{"date":"2025-08-19","open":9600,"high":9610,"low":9390,"close":9440,"volume":24281,"rsi_14":44.14,"sma_20":9712.0,"sma_60":9352.0,"sma_120":9478.25},{"date":"2025-08-20","open":9300,"high":9650,"low":9240,"close":9380,"volume":48982,"rsi_14":36.89,"sma_20":9707.5,"sma_60":9367.0,"sma_120":9456.42},{"date":"2025-08-21","open":9340,"high":9480,"low":8850,"close":9250,"volume":30403,"rsi_14":36.19,"sma_20":9698.5,"sma_60":9375.5,"sma_120":9438.67},{"date":"2025-08-22","open":9260,"high":9340,"low":9010,"close":9220,"volume":30710,"rsi_14":45.78,"sma_20":9685.0,"sma_60":9381.33,"sma_120":9419.42},{"date":"2025-08-25","open":9280,"high":9420,"low":9110,"close":9200,"volume":23054,"rsi_14":35.21,"sma_20":9675.0,"sma_60":9381.0,"sma_120":9402.92},{"date":"2025-08-26","open":9390,"high":9390,"low":9100,"close":9200,"volume":25347,"rsi_14":20.69,"sma_20":9660.5,"sma_60":9380.5,"sma_120":9391.67},{"date":"2025-08-27","open":9330,"high":9330,"low":9080,"close":9170,"volume":25834,"rsi_14":18.8,"sma_20":9634.0,"sma_60":9379.67,"sma_120":9382.17},{"date":"2025-08-28","open":9180,"high":9190,"low":8990,"close":9000,"volume":32960,"rsi_14":16.54,"sma_20":9588.0,"sma_60":9376.83,"sma_120":9367.75},{"date":"2025-08-29","open":9010,"high":9030,"low":8850,"close":8870,"volume":32665,"rsi_14":15.07,"sma_20":9540.0,"sma_60":9370.33,"sma_120":9356.33},{"date":"2025-09-01","open":8840,"high":8950,"low":8580,"close":8580,"volume":40536,"rsi_14":0.0,"sma_20":9501.0,"sma_60":9357.5,"sma_120":9341.58},{"date":"2025-09-02","open":8710,"high":8730,"low":8550,"close":8690,"volume":14591,"rsi_14":7.24,"sma_20":9454.5,"sma_60":9350.0,"sma_120":9327.75},{"date":"2025-09-03","open":8680,"high":8860,"low":8530,"close":8660,"volume":21262,"rsi_14":7.24,"sma_20":9393.5,"sma_60":9342.67,"sma_120":9315.17},{"date":"2025-09-04","open":8790,"high":8850,"low":8600,"close":8720,"volume":13329,"rsi_14":10.76,"sma_20":9334.5,"sma_60":9333.67,"sma_120":9302.58},{"date":"2025-09-05","open":8870,"high":8870,"low":8720,"close":8790,"volume":10759,"rsi_14":20.0,"sma_20":9279.5,"sma_60":9325.33,"sma_120":9292.42},{"date":"2025-09-08","open":8760,"high":8840,"low":8680,"close":8690,"volume":19456,"rsi_14":19.51,"sma_20":9219.5,"sma_60":9320.17,"sma_120":9276.33},{"date":"2025-09-09","open":8730,"high":8820,"low":8690,"close":8810,"volume":18461,"rsi_14":27.91,"sma_20":9154.5,"sma_60":9320.33,"sma_120":9261.67},{"date":"2025-09-10","open":8810,"high":8900,"low":8750,"close":8900,"volume":16413,"rsi_14":36.0,"sma_20":9100.0,"sma_60":9322.5,"sma_120":9247.33},{"date":"2025-09-11","open":9000,"high":9120,"low":8870,"close":8900,"volume":39105,"rsi_14":36.89,"sma_20":9047.0,"sma_60":9323.67,"sma_120":9232.25},{"date":"2025-09-12","open":8990,"high":9060,"low":8920,"close":9000,"volume":25004,"rsi_14":42.31,"sma_20":8999.0,"sma_60":9327.67,"sma_120":9219.75},{"date":"2025-09-15","open":8970,"high":9120,"low":8970,"close":9090,"volume":21451,"rsi_14":46.04,"sma_20":8978.0,"sma_60":9329.67,"sma_120":9211.17},{"date":"2025-09-16","open":9160,"high":9160,"low":8950,"close":9070,"volume":27428,"rsi_14":46.38,"sma_20":8959.5,"sma_60":9328.33,"sma_120":9202.5},{"date":"2025-09-17","open":9060,"high":9070,"low":8860,"close":8980,"volume":13482,"rsi_14":49.23,"sma_20":8939.5,"sma_60":9320.33,"sma_120":9193.83},{"date":"2025-09-18","open":9030,"high":9140,"low":8980,"close":9050,"volume":24934,"rsi_14":57.26,"sma_20":8929.5,"sma_60":9315.83,"sma_120":9184.67},{"date":"2025-09-19","open":9060,"high":9070,"low":8960,"close":8980,"volume":12495,"rsi_14":69.61,"sma_20":8917.5,"sma_60":9310.17,"sma_120":9176.92},{"date":"2025-09-22","open":9000,"high":9060,"low":8860,"close":8890,"volume":44221,"rsi_14":60.0,"sma_20":8902.0,"sma_60":9306.17,"sma_120":9171.67},{"date":"2025-09-23","open":8860,"high":8920,"low":8790,"close":8910,"volume":16854,"rsi_14":62.63,"sma_20":8887.5,"sma_60":9304.0,"sma_120":9171.33},{"date":"2025-09-24","open":8930,"high":9140,"low":8690,"close":8730,"volume":33733,"rsi_14":50.45,"sma_20":8865.5,"sma_60":9297.0,"sma_120":9168.08},{"date":"2025-09-25","open":8790,"high":8870,"low":8690,"close":8740,"volume":22767,"rsi_14":47.62,"sma_20":8852.5,"sma_60":9290.17,"sma_120":9166.42},{"date":"2025-09-26","open":8710,"high":8710,"low":8310,"close":8440,"volume":63572,"rsi_14":40.0,"sma_20":8831.0,"sma_60":9274.17,"sma_120":9164.08},{"date":"2025-09-29","open":8480,"high":8690,"low":8420,"close":8480,"volume":12360,"rsi_14":35.9,"sma_20":8826.0,"sma_60":9258.33,"sma_120":9159.08},{"date":"2025-09-30","open":8450,"high":8700,"low":8420,"close":8500,"volume":14293,"rsi_14":31.82,"sma_20":8816.5,"sma_60":9247.0,"sma_120":9160.58},{"date":"2025-10-01","open":8760,"high":8770,"low":8400,"close":8470,"volume":20696,"rsi_14":30.97,"sma_20":8807.0,"sma_60":9233.83,"sma_120":9162.83},{"date":"2025-10-02","open":8460,"high":8560,"low":8420,"close":8520,"volume":12232,"rsi_14":29.09,"sma_20":8798.0,"sma_60":9222.67,"sma_120":9168.08},{"date":"2025-10-10","open":8500,"high":8600,"low":8320,"close":8340,"volume":45958,"rsi_14":19.01,"sma_20":8775.5,"sma_60":9207.67,"sma_120":9165.08},{"date":"2025-10-13","open":8080,"high":8550,"low":8080,"close":8400,"volume":30498,"rsi_14":23.2,"sma_20":8761.0,"sma_60":9192.17,"sma_120":9162.08},{"date":"2025-10-14","open":8400,"high":8590,"low":8370,"close":8500,"volume":47218,"rsi_14":30.95,"sma_20":8745.5,"sma_60":9178.83,"sma_120":9158.17},{"date":"2025-10-15","open":8540,"high":8600,"low":8460,"close":8600,"volume":18753,"rsi_14":32.56,"sma_20":8730.5,"sma_60":9166.0,"sma_120":9154.25},{"date":"2025-10-16","open":8600,"high":9080,"low":8600,"close":9080,"volume":122851,"rsi_14":52.94,"sma_20":8739.5,"sma_60":9161.5,"sma_120":9154.83},{"date":"2025-10-17","open":9050,"high":9440,"low":8910,"close":9310,"volume":130741,"rsi_14":61.41,"sma_20":8755.0,"sma_60":9161.83,"sma_120":9153.67},{"date":"2025-10-20","open":9290,"high":9340,"low":9030,"close":9270,"volume":77539,"rsi_14":59.68,"sma_20":8764.0,"sma_60":9156.83,"sma_120":9153.83},{"date":"2025-10-21","open":9290,"high":9510,"low":9090,"close":9230,"volume":68983,"rsi_14":64.53,"sma_20":8772.0,"sma_60":9147.83,"sma_120":9154.58},{"date":"2025-10-22","open":9480,"high":9510,"low":9240,"close":9500,"volume":93225,"rsi_14":69.19,"sma_20":8798.0,"sma_60":9148.33,"sma_120":9157.75},{"date":"2025-10-23","open":9500,"high":9500,"low":9280,"close":9300,"volume":35899,"rsi_14":72.87,"sma_20":8810.5,"sma_60":9146.17,"sma_120":9157.33},{"date":"2025-10-24","open":9360,"high":9870,"low":9360,"close":9860,"volume":171350,"rsi_14":78.75,"sma_20":8854.5,"sma_60":9152.33,"sma_120":9162.75},{"date":"2025-10-27","open":10100,"high":10190,"low":9700,"close":9860,"volume":123931,"rsi_14":78.57,"sma_20":8903.0,"sma_60":9160.0,"sma_120":9167.33},{"date":"2025-10-28","open":9850,"high":9910,"low":9570,"close":9770,"volume":75388,"rsi_14":76.64,"sma_20":8946.0,"sma_60":9164.67,"sma_120":9172.5},{"date":"2025-10-29","open":9760,"high":9760,"low":9480,"close":9550,"volume":60329,"rsi_14":69.5,"sma_20":8987.0,"sma_60":9162.17,"sma_120":9175.17},{"date":"2025-10-30","open":9560,"high":9660,"low":9170,"close":9240,"volume":52697,"rsi_14":66.67,"sma_20":9012.0,"sma_60":9150.83,"sma_120":9176.83},{"date":"2025-10-31","open":9240,"high":9290,"low":9050,"close":9200,"volume":42620,"rsi_14":64.93,"sma_20":9050.0,"sma_60":9140.33,"sma_120":9177.33},{"date":"2025-11-03","open":9270,"high":9400,"low":9210,"close":9260,"volume":39226,"rsi_14":64.39,"sma_20":9089.0,"sma_60":9138.67,"sma_120":9178.42},{"date":"2025-11-04","open":9440,"high":9600,"low":9160,"close":9310,"volume":50583,"rsi_14":63.71,"sma_20":9129.5,"sma_60":9133.5,"sma_120":9178.42},{"date":"2025-11-05","open":9200,"high":9200,"low":8600,"close":8860,"volume":88473,"rsi_14":45.7,"sma_20":9149.0,"sma_60":9116.5,"sma_120":9175.75},{"date":"2025-11-06","open":8940,"high":9090,"low":8820,"close":8960,"volume":25412,"rsi_14":42.8,"sma_20":9170.0,"sma_60":9100.83,"sma_120":9172.83},{"date":"2025-11-07","open":8640,"high":8870,"low":8430,"close":8490,"volume":47492,"rsi_14":36.36,"sma_20":9177.5,"sma_60":9077.5,"sma_120":9165.67},{"date":"2025-11-10","open":8540,"high":8740,"low":8470,"close":8730,"volume":20444,"rsi_14":41.83,"sma_20":9194.0,"sma_60":9058.17,"sma_120":9161.08},{"date":"2025-11-11","open":8800,"high":9100,"low":8560,"close":8630,"volume":29154,"rsi_14":34.95,"sma_20":9200.5,"sma_60":9033.5,"sma_120":9156.5},{"date":"2025-11-12","open":8790,"high":8890,"low":8630,"close":8850,"volume":21246,"rsi_14":42.27,"sma_20":9213.0,"sma_60":9014.5,"sma_120":9155.0},{"date":"2025-11-13","open":8850,"high":9100,"low":8770,"close":9070,"volume":26734,"rsi_14":34.63,"sma_20":9212.5,"sma_60":8999.67,"sma_120":9155.92},{"date":"2025-11-14","open":8780,"high":8950,"low":8610,"close":8720,"volume":32542,"rsi_14":30.48,"sma_20":9183.0,"sma_60":8979.0,"sma_120":9154.5},{"date":"2025-11-17","open":8810,"high":8830,"low":8460,"close":8470,"volume":33995,"rsi_14":28.9,"sma_20":9143.0,"sma_60":8961.67,"sma_120":9151.5},{"date":"2025-11-18","open":8560,"high":8560,"low":8100,"close":8170,"volume":48067,"rsi_14":28.16,"sma_20":9090.0,"sma_60":8940.5,"sma_120":9146.25},{"date":"2025-11-19","open":8150,"high":8210,"low":8000,"close":8020,"volume":30411,"rsi_14":29.67,"sma_20":9016.0,"sma_60":8917.83,"sma_120":9142.42},{"date":"2025-11-20","open":8080,"high":8220,"low":8070,"close":8130,"volume":12568,"rsi_14":32.57,"sma_20":8957.5,"sma_60":8899.17,"sma_120":9137.33},{"date":"2025-11-21","open":8010,"high":8140,"low":7880,"close":7920,"volume":21651,"rsi_14":29.19,"sma_20":8860.5,"sma_60":8877.5,"sma_120":9129.42},{"date":"2025-11-24","open":7950,"high":7990,"low":7750,"close":7750,"volume":36032,"rsi_14":26.65,"sma_20":8755.0,"sma_60":8853.33,"sma_120":9117.17},{"date":"2025-11-25","open":7800,"high":7930,"low":7660,"close":7700,"volume":26163,"rsi_14":30.27,"sma_20":8651.5,"sma_60":8828.33,"sma_120":9104.42},{"date":"2025-11-26","open":7800,"high":7950,"low":7700,"close":7950,"volume":32031,"rsi_14":33.66,"sma_20":8571.5,"sma_60":8808.0,"sma_120":9093.83},{"date":"2025-11-27","open":7900,"high":8080,"low":7890,"close":7960,"volume":12938,"rsi_14":39.92,"sma_20":8507.5,"sma_60":8790.67,"sma_120":9083.75},{"date":"2025-11-28","open":8040,"high":8170,"low":7750,"close":8150,"volume":28382,"rsi_14":38.76,"sma_20":8455.0,"sma_60":8778.67,"sma_120":9074.5},{"date":"2025-12-01","open":8160,"high":8300,"low":8100,"close":8150,"volume":23697,"rsi_14":40.32,"sma_20":8399.5,"sma_60":8771.5,"sma_120":9064.5},{"date":"2025-12-02","open":8100,"high":8220,"low":8050,"close":8120,"volume":24556,"rsi_14":34.06,"sma_20":8340.0,"sma_60":8762.0,"sma_120":9056.0},{"date":"2025-12-03","open":8170,"high":8250,"low":8080,"close":8170,"volume":23239,"rsi_14":28.77,"sma_20":8305.5,"sma_60":8753.83,"sma_120":9048.25},{"date":"2025-12-04","open":8170,"high":8220,"low":8050,"close":8080,"volume":16944,"rsi_14":32.8,"sma_20":8261.5,"sma_60":8743.17,"sma_120":9038.42},{"date":"2025-12-05","open":8100,"high":8220,"low":8080,"close":8160,"volume":14971,"rsi_14":40.83,"sma_20":8245.0,"sma_60":8732.67,"sma_120":9029.0},{"date":"2025-12-08","open":8110,"high":8400,"low":8090,"close":8400,"volume":39753,"rsi_14":57.06,"sma_20":8228.5,"sma_60":8727.83,"sma_120":9024.0},{"date":"2025-12-09","open":8350,"high":8460,"low":8260,"close":8340,"volume":16960,"rsi_14":60.39,"sma_20":8214.0,"sma_60":8720.0,"sma_120":9020.17},{"date":"2025-12-10","open":8480,"high":8490,"low":8280,"close":8320,"volume":20735,"rsi_14":56.55,"sma_20":8187.5,"sma_60":8710.33,"sma_120":9016.42},{"date":"2025-12-11","open":8490,"high":8490,"low":8240,"close":8300,"volume":10720,"rsi_14":65.08,"sma_20":8149.0,"sma_60":8700.33,"sma_120":9012.0},{"date":"2025-12-12","open":8330,"high":8360,"low":8180,"close":8300,"volume":14952,"rsi_14":75.23,"sma_20":8128.0,"sma_60":8688.67,"sma_120":9008.17},{"date":"2025-12-15","open":8200,"high":8350,"low":8190,"close":8230,"volume":18438,"rsi_14":73.87,"sma_20":8116.0,"sma_60":8674.33,"sma_120":9002.0},{"date":"2025-12-16","open":8230,"high":8250,"low":7980,"close":8050,"volume":30905,"rsi_14":54.81,"sma_20":8110.0,"sma_60":8657.33,"sma_120":8992.83},{"date":"2025-12-17","open":8090,"high":8110,"low":7960,"close":8060,"volume":13219,"rsi_14":54.81,"sma_20":8112.0,"sma_60":8642.0,"sma_120":8981.17},{"date":"2025-12-18","open":7900,"high":7930,"low":7790,"close":7850,"volume":35193,"rsi_14":35.85,"sma_20":8098.0,"sma_60":8622.0,"sma_120":8968.92},{"date":"2025-12-19","open":7900,"high":7920,"low":7700,"close":7890,"volume":22521,"rsi_14":38.18,"sma_20":8096.5,"sma_60":8603.83,"sma_120":8957.0},{"date":"2025-12-22","open":7880,"high":7990,"low":7650,"close":7920,"volume":23183,"rsi_14":40.91,"sma_20":8105.0,"sma_60":8587.67,"sma_120":8946.92},{"date":"2025-12-23","open":8020,"high":8020,"low":7830,"close":7840,"volume":17142,"rsi_14":35.4,"sma_20":8112.0,"sma_60":8569.83,"sma_120":8936.92},{"date":"2025-12-24","open":7850,"high":7880,"low":7790,"close":7820,"volume":16289,"rsi_14":37.74,"sma_20":8105.5,"sma_60":8554.67,"sma_120":8925.83},{"date":"2025-12-26","open":7880,"high":7890,"low":7730,"close":7730,"volume":19497,"rsi_14":29.91,"sma_20":8094.0,"sma_60":8537.83,"sma_120":8914.0},{"date":"2025-12-29","open":7740,"high":7800,"low":7700,"close":7770,"volume":19713,"rsi_14":13.79,"sma_20":8075.0,"sma_60":8526.67,"sma_120":8900.42},{"date":"2025-12-30","open":7740,"high":7750,"low":7600,"close":7680,"volume":40350,"rsi_14":13.33,"sma_20":8051.5,"sma_60":8513.33,"sma_120":8885.83},{"date":"2026-01-02","open":7690,"high":7800,"low":7620,"close":7680,"volume":52072,"rsi_14":13.64,"sma_20":8029.5,"sma_60":8499.67,"sma_120":8873.33},{"date":"2026-01-05","open":7680,"high":7850,"low":7660,"close":7720,"volume":45242,"rsi_14":17.78,"sma_20":8007.0,"sma_60":8487.17,"sma_120":8860.5},{"date":"2026-01-06","open":7740,"high":7890,"low":7720,"close":7850,"volume":63557,"rsi_14":28.16,"sma_20":7995.5,"sma_60":8475.67,"sma_120":8849.17},{"date":"2026-01-07","open":7850,"high":7860,"low":7620,"close":7730,"volume":64340,"rsi_14":26.85,"sma_20":7974.0,"sma_60":8465.5,"sma_120":8836.58},{"date":"2026-01-08","open":7660,"high":7720,"low":7260,"close":7300,"volume":105185,"rsi_14":21.8,"sma_20":7919.0,"sma_60":8447.17,"sma_120":8819.67},{"date":"2026-01-09","open":7290,"high":7340,"low":7100,"close":7300,"volume":45778,"rsi_14":21.21,"sma_20":7867.0,"sma_60":8427.17,"sma_120":8803.0},{"date":"2026-01-12","open":7360,"high":7470,"low":7300,"close":7430,"volume":42086,"rsi_14":33.06,"sma_20":7822.5,"sma_60":8407.67,"sma_120":8786.83},{"date":"2026-01-13","open":7430,"high":7620,"low":7390,"close":7600,"volume":60157,"rsi_14":39.42,"sma_20":7787.5,"sma_60":8383.0,"sma_120":8772.25},{"date":"2026-01-14","open":7560,"high":7610,"low":7420,"close":7460,"volume":29631,"rsi_14":34.46,"sma_20":7745.5,"sma_60":8352.17,"sma_120":8757.0},{"date":"2026-01-15","open":7430,"high":7540,"low":7340,"close":7520,"volume":58786,"rsi_14":39.04,"sma_20":7710.0,"sma_60":8323.0,"sma_120":8739.92},{"date":"2026-01-16","open":7520,"high":7560,"low":7340,"close":7390,"volume":47200,"rsi_14":36.31,"sma_20":7677.0,"sma_60":8292.33,"sma_120":8720.08},{"date":"2026-01-19","open":7430,"high":7760,"low":7200,"close":7650,"volume":113192,"rsi_14":46.47,"sma_20":7633.5,"sma_60":8229.67,"sma_120":8704.92},{"date":"2026-01-20","open":7660,"high":7910,"low":7570,"close":7840,"volume":101172,"rsi_14":54.44,"sma_20":7631.0,"sma_60":8196.0,"sma_120":8691.67},{"date":"2026-01-21","open":7820,"high":7820,"low":7510,"close":7610,"volume":59165,"rsi_14":48.28,"sma_20":7615.5,"sma_60":8158.5,"sma_120":8676.0},{"date":"2026-01-22","open":7630,"high":8260,"low":7630,"close":8150,"volume":422721,"rsi_14":58.5,"sma_20":7631.0,"sma_60":8131.5,"sma_120":8665.58},{"date":"2026-01-23","open":8310,"high":8430,"low":8000,"close":8150,"volume":238849,"rsi_14":56.25,"sma_20":7647.5,"sma_60":8108.17,"sma_120":8654.42},{"date":"2026-01-26","open":8200,"high":10590,"low":8200,"close":9970,"volume":5681650,"rsi_14":77.32,"sma_20":7759.5,"sma_60":8120.33,"sma_120":8656.67},{"date":"2026-01-27","open":9660,"high":12050,"low":9380,"close":10660,"volume":7451520,"rsi_14":88.53,"sma_20":7904.0,"sma_60":8144.67,"sma_120":8662.83},{"date":"2026-01-28","open":10660,"high":11350,"low":10490,"close":10710,"volume":1843654,"rsi_14":88.66,"sma_20":8055.5,"sma_60":8168.83,"sma_120":8670.17},{"date":"2026-01-29","open":10950,"high":11040,"low":10170,"close":10610,"volume":569699,"rsi_14":86.3,"sma_20":8202.0,"sma_60":8190.5,"sma_120":8680.58},{"date":"2026-01-30","open":10620,"high":10780,"low":10210,"close":10220,"volume":373272,"rsi_14":78.48,"sma_20":8327.0,"sma_60":8213.17,"sma_120":8685.58},{"date":"2026-02-02","open":9800,"high":10290,"low":9610,"close":9670,"volume":384191,"rsi_14":72.06,"sma_20":8418.0,"sma_60":8225.0,"sma_120":8683.83},{"date":"2026-02-03","open":9870,"high":10080,"low":9710,"close":10000,"volume":188990,"rsi_14":73.48,"sma_20":8531.5,"sma_60":8250.17,"sma_120":8684.67},{"date":"2026-02-04","open":10000,"high":10400,"low":9950,"close":10220,"volume":197201,"rsi_14":76.35,"sma_20":8677.5,"sma_60":8297.33,"sma_120":8687.42},{"date":"2026-02-05","open":10100,"high":10170,"low":9690,"close":9760,"volume":153457,"rsi_14":70.33,"sma_20":8800.5,"sma_60":8314.5,"sma_120":8686.33},{"date":"2026-02-06","open":9500,"high":9630,"low":9160,"close":9550,"volume":161646,"rsi_14":66.44,"sma_20":8906.5,"sma_60":8329.83,"sma_120":8681.67},{"date":"2026-02-09","open":9770,"high":10970,"low":9670,"close":10080,"volume":1863865,"rsi_14":68.3,"sma_20":9030.5,"sma_60":8350.33,"sma_120":8682.42},{"date":"2026-02-10","open":10300,"high":10400,"low":10000,"close":10170,"volume":308041,"rsi_14":71.4,"sma_20":9166.0,"sma_60":8368.67,"sma_120":8684.17},{"date":"2026-02-11","open":10190,"high":10200,"low":9930,"close":9980,"volume":134956,"rsi_14":66.25,"sma_20":9289.0,"sma_60":8389.67,"sma_120":8684.33},{"date":"2026-02-12","open":10030,"high":10220,"low":9860,"close":10080,"volume":132602,"rsi_14":66.84,"sma_20":9423.5,"sma_60":8416.5,"sma_120":8689.08},{"date":"2026-02-13","open":9900,"high":10080,"low":9830,"close":9840,"volume":92227,"rsi_14":48.43,"sma_20":9546.0,"sma_60":8444.33,"sma_120":8692.42},{"date":"2026-02-19","open":9990,"high":10600,"low":9990,"close":10320,"volume":472101,"rsi_14":45.69,"sma_20":9679.5,"sma_60":8482.67,"sma_120":8700.25},{"date":"2026-02-20","open":10330,"high":10330,"low":10090,"close":10210,"volume":159097,"rsi_14":43.75,"sma_20":9798.0,"sma_60":8517.33,"sma_120":8708.25},{"date":"2026-02-23","open":10470,"high":10960,"low":10230,"close":10670,"volume":778853,"rsi_14":50.69,"sma_20":9951.0,"sma_60":8563.17,"sma_120":8720.33},{"date":"2026-02-24","open":10800,"high":11180,"low":10640,"close":10840,"volume":647621,"rsi_14":57.49,"sma_20":10085.5,"sma_60":8614.67,"sma_120":8734.0},{"date":"2026-02-25","open":11020,"high":11150,"low":10700,"close":10830,"volume":353377,"rsi_14":66.11,"sma_20":10219.5,"sma_60":8666.83,"sma_120":8747.58},{"date":"2026-02-26","open":10950,"high":10990,"low":10390,"close":10420,"volume":271524,"rsi_14":55.71,"sma_20":10244.5,"sma_60":8690.5,"sma_120":8381.83},{"date":"2026-02-27","open":10390,"high":10700,"low":10240,"close":10440,"volume":182356,"rsi_14":53.16,"sma_20":10231.0,"sma_60":8749.33,"sma_120":8770.0},{"date":"2026-03-03","open":10000,"high":10295,"low":9590,"close":9590,"volume":258342,"rsi_14":47.8,"sma_20":10175.0,"sma_60":8773.33,"sma_120":8776.0},{"date":"2026-03-04","open":9220,"high":9480,"low":7700,"close":7930,"volume":400905,"rsi_14":34.77,"sma_20":10041.0,"sma_60":8769.67,"sma_120":8770.58},{"date":"2026-03-05","open":8520,"high":9150,"low":8390,"close":9000,"volume":173610,"rsi_14":40.78,"sma_20":9980.0,"sma_60":8784.33,"sma_120":8773.17},{"date":"2026-03-06","open":8900,"high":9440,"low":8800,"close":9350,"volume":84218,"rsi_14":43.3,"sma_20":9964.0,"sma_60":8804.0,"sma_120":8778.92},{"date":"2026-03-09","open":8950,"high":9000,"low":8480,"close":8740,"volume":114783,"rsi_14":40.52,"sma_20":9901.0,"sma_60":8815.0,"sma_120":8779.08},{"date":"2026-03-10","open":9130,"high":9240,"low":8750,"close":9010,"volume":88180,"rsi_14":42.03,"sma_20":9840.5,"sma_60":8829.17,"sma_120":8780.92},{"date":"2026-03-11","open":9170,"high":9180,"low":8730,"close":8890,"volume":112249,"rsi_14":42.79,"sma_20":9797.0,"sma_60":8837.33,"sma_120":8782.58},{"date":"2026-03-12","open":8800,"high":9100,"low":8800,"close":8900,"volume":57209,"rsi_14":38.4,"sma_20":9764.5,"sma_60":8846.67,"sma_120":8783.33},{"date":"2026-03-13","open":8740,"high":8870,"low":8500,"close":8800,"volume":73087,"rsi_14":38.46,"sma_20":9700.5,"sma_60":8854.67,"sma_120":8782.5},{"date":"2026-03-16","open":8760,"high":8780,"low":8530,"close":8620,"volume":54117,"rsi_14":32.42,"sma_20":9623.0,"sma_60":8926.83,"sma_120":8457.92},{"date":"2026-03-17","open":8680,"high":8950,"low":8630,"close":8760,"volume":73344,"rsi_14":32.07,"sma_20":9562.0,"sma_60":8867.67,"sma_120":8778.17},{"date":"2026-03-18","open":8850,"high":9190,"low":8850,"close":9100,"volume":115962,"rsi_14":35.89,"sma_20":9513.0,"sma_60":8882.17,"sma_120":8778.25},{"date":"2026-03-19","open":8810,"high":9030,"low":8750,"close":8750,"volume":76488,"rsi_14":36.24,"sma_20":9458.5,"sma_60":8893.83,"sma_120":8775.58},{"date":"2026-03-20","open":8770,"high":8930,"low":8710,"close":8780,"volume":49812,"rsi_14":36.35,"sma_20":9381.5,"sma_60":8905.83,"sma_120":8773.92},{"date":"2026-03-23","open":8590,"high":8720,"low":8380,"close":8410,"volume":84390,"rsi_14":39.46,"sma_20":9291.5,"sma_60":8915.17,"sma_120":8768.58},{"date":"2026-03-24","open":8580,"high":8780,"low":8470,"close":8680,"volume":51129,"rsi_14":58.91,"sma_20":9192.0,"sma_60":8928.33,"sma_120":8766.08},{"date":"2026-03-25","open":8730,"high":9090,"low":8730,"close":8990,"volume":43075,"rsi_14":49.86,"sma_20":9099.5,"sma_60":8946.17,"sma_120":8766.92},{"date":"2026-03-26","open":9000,"high":9080,"low":8720,"close":8740,"volume":62910,"rsi_14":40.9,"sma_20":8995.0,"sma_60":8961.17,"sma_120":8765.5},{"date":"2026-03-27","open":8690,"high":9120,"low":8460,"close":8890,"volume":61141,"rsi_14":52.6,"sma_20":8918.5,"sma_60":8979.0,"sma_120":8766.83},{"date":"2026-03-30","open":8800,"high":8880,"low":8530,"close":8860,"volume":49595,"rsi_14":47.17,"sma_20":8839.5,"sma_60":8997.83,"sma_120":8767.83},{"date":"2026-03-31","open":9040,"high":9040,"low":8410,"close":8460,"volume":87130,"rsi_14":42.66,"sma_20":8783.0,"sma_60":9009.33,"sma_120":8768.0},{"date":"2026-04-01","open":8600,"high":8930,"low":8600,"close":8890,"volume":43443,"rsi_14":49.85,"sma_20":8831.0,"sma_60":9029.5,"sma_120":8771.42},{"date":"2026-04-02","open":8890,"high":9090,"low":8400,"close":8450,"volume":107346,"rsi_14":45.26,"sma_20":8803.5,"sma_60":9042.33,"sma_120":8771.0},{"date":"2026-04-03","open":8660,"high":8700,"low":8240,"close":8400,"volume":39249,"rsi_14":46.91,"sma_20":8756.0,"sma_60":9053.67,"sma_120":8770.42},{"date":"2026-04-06","open":8400,"high":8630,"low":8260,"close":8400,"volume":59162,"rsi_14":44.74,"sma_20":8739.0,"sma_60":9062.83,"sma_120":8769.25},{"date":"2026-04-07","open":8570,"high":8750,"low":8280,"close":8350,"volume":61086,"rsi_14":38.02,"sma_20":8706.0,"sma_60":9073.17,"sma_120":8769.33},{"date":"2026-04-08","open":8530,"high":8740,"low":8500,"close":8650,"volume":59346,"rsi_14":48.38,"sma_20":8694.0,"sma_60":9095.67,"sma_120":8771.42},{"date":"2026-04-09","open":8650,"high":8750,"low":8510,"close":8520,"volume":42481,"rsi_14":45.91,"sma_20":8675.0,"sma_60":9116.0,"sma_120":8771.58},{"date":"2026-04-10","open":8570,"high":8720,"low":8490,"close":8660,"volume":55613,"rsi_14":54.24,"sma_20":8668.0,"sma_60":9136.5,"sma_120":8772.08},{"date":"2026-04-13","open":8540,"high":8810,"low":8510,"close":8720,"volume":33085,"rsi_14":50.73,"sma_20":8673.0,"sma_60":9155.17,"sma_120":8769.08},{"date":"2026-04-14","open":8820,"high":8930,"low":8700,"close":8730,"volume":86967,"rsi_14":44.67,"sma_20":8671.5,"sma_60":9176.33,"sma_120":8764.25},{"date":"2026-04-15","open":8830,"high":9070,"low":8790,"close":8980,"volume":81796,"rsi_14":54.92,"sma_20":8665.5,"sma_60":9200.67,"sma_120":8761.83},{"date":"2026-04-16","open":9110,"high":9210,"low":9000,"close":9170,"volume":92485,"rsi_14":55.65,"sma_20":8686.5,"sma_60":9230.33,"sma_120":8761.33},{"date":"2026-04-17","open":9360,"high":9450,"low":9070,"close":9440,"volume":137484,"rsi_14":60.66,"sma_20":8719.5,"sma_60":9260.17,"sma_120":8760.83},{"date":"2026-04-20","open":9470,"high":9675,"low":9380,"close":9540,"volume":126093,"rsi_14":72.31,"sma_20":8776.0,"sma_60":9288.5,"sma_120":8762.83},{"date":"2026-04-21","open":9700,"high":11290,"low":9700,"close":10430,"volume":1631872,"rsi_14":76.74,"sma_20":8863.5,"sma_60":9335.5,"sma_120":8767.58},{"date":"2026-04-22","open":10600,"high":10660,"low":10150,"close":10620,"volume":398014,"rsi_14":91.25,"sma_20":8945.0,"sma_60":9376.67,"sma_120":8773.92},{"date":"2026-04-23","open":10590,"high":10590,"low":9900,"close":10110,"volume":220210,"rsi_14":77.67,"sma_20":9013.5,"sma_60":9409.33,"sma_120":8776.75},{"date":"2026-04-24","open":10130,"high":10730,"low":10100,"close":10490,"volume":199459,"rsi_14":80.12,"sma_20":9093.5,"sma_60":9418.0,"sma_120":8784.58},{"date":"2026-04-27","open":10490,"high":10670,"low":10210,"close":10310,"volume":149418,"rsi_14":77.22,"sma_20":9166.0,"sma_60":9412.17,"sma_120":8793.5},{"date":"2026-04-28","open":10400,"high":10650,"low":10210,"close":10300,"volume":140091,"rsi_14":74.92,"sma_20":9258.0,"sma_60":9405.33,"sma_120":8802.67},{"date":"2026-04-29","open":10300,"high":10300,"low":10070,"close":10210,"volume":93510,"rsi_14":75.84,"sma_20":9324.0,"sma_60":9398.67,"sma_120":8721.5},{"date":"2026-04-30","open":10140,"high":10210,"low":9860,"close":9910,"volume":112893,"rsi_14":67.56,"sma_20":9491.0,"sma_60":8921.33,"sma_120":9073.25},{"date":"2026-05-04","open":10010,"high":10300,"low":9980,"close":9980,"volume":116017,"rsi_14":68.31,"sma_20":9476.0,"sma_60":9398.67,"sma_120":8824.92},{"date":"2026-05-06","open":9980,"high":10100,"low":9710,"close":10100,"volume":166014,"rsi_14":69.3,"sma_20":9561.0,"sma_60":9400.33,"sma_120":8834.42},{"date":"2026-05-07","open":10150,"high":10270,"low":9840,"close":9940,"volume":112846,"rsi_14":63.87,"sma_20":9640.5,"sma_60":9395.67,"sma_120":8846.5},{"date":"2026-05-08","open":9940,"high":9940,"low":9590,"close":9690,"volume":87924,"rsi_14":57.39,"sma_20":9692.5,"sma_60":9394.5,"sma_120":8854.5},{"date":"2026-05-11","open":9170,"high":9680,"low":9140,"close":9150,"volume":113648,"rsi_14":46.17,"sma_20":9724.0,"sma_60":9387.83,"sma_120":8858.83},{"date":"2026-05-12","open":9290,"high":9290,"low":8710,"close":8950,"volume":144366,"rsi_14":42.42,"sma_20":9738.5,"sma_60":9369.0,"sma_120":8859.67},{"date":"2026-05-13","open":8980,"high":8980,"low":8600,"close":8670,"volume":81214,"rsi_14":23.17,"sma_20":9736.0,"sma_60":9344.0,"sma_120":8856.33},{"date":"2026-05-14","open":8850,"high":8850,"low":8390,"close":8560,"volume":136923,"rsi_14":17.81,"sma_20":9727.5,"sma_60":9320.33,"sma_120":8855.0},{"date":"2026-05-15","open":8590,"high":8860,"low":7950,"close":8000,"volume":151618,"rsi_14":17.54,"sma_20":9678.5,"sma_60":9285.67,"sma_120":8851.08},{"date":"2026-05-18","open":8000,"high":8000,"low":7590,"close":7860,"volume":95748,"rsi_14":6.31,"sma_20":9613.0,"sma_60":9252.67,"sma_120":8848.5},{"date":"2026-05-19","open":7910,"high":8060,"low":7470,"close":7730,"volume":56736,"rsi_14":6.42,"sma_20":9527.5,"sma_60":9209.5,"sma_120":8846.08},{"date":"2026-05-20","open":7660,"high":9100,"low":7290,"close":7420,"volume":1995195,"rsi_14":5.83,"sma_20":9421.5,"sma_60":9163.0,"sma_120":8840.17},{"date":"2026-05-21","open":7500,"high":8240,"low":7500,"close":7850,"volume":277146,"rsi_14":17.22,"sma_20":9292.5,"sma_60":9116.0,"sma_120":8839.58},{"date":"2026-05-22","open":7840,"high":9690,"low":7840,"close":8660,"volume":1070634,"rsi_14":34.79,"sma_20":9194.5,"sma_60":9079.67,"sma_120":8847.17},{"date":"2026-05-26","open":8920,"high":9570,"low":8920,"close":9230,"volume":567003,"rsi_14":41.87,"sma_20":9150.5,"sma_60":9053.0,"sma_120":8859.92},{"date":"2026-05-27","open":9340,"high":11040,"low":8500,"close":8810,"volume":3556465,"rsi_14":36.86,"sma_20":9066.5,"sma_60":9026.17,"sma_120":8867.08},{"date":"2026-05-28","open":8890,"high":10660,"low":8540,"close":10040,"volume":3351679,"rsi_14":50.84,"sma_20":9053.0,"sma_60":9019.5,"sma_120":8884.42},{"date":"2026-05-29","open":10710,"high":12150,"low":9630,"close":10010,"volume":5513247,"rsi_14":52.78,"sma_20":9038.5,"sma_60":9026.5,"sma_120":8899.92},{"date":"2026-06-01","open":9990,"high":9990,"low":8360,"close":8360,"volume":877230,"rsi_14":44.25,"sma_20":8946.0,"sma_60":9033.67,"sma_120":8901.67},{"date":"2026-06-02","open":7770,"high":8100,"low":7620,"close":7830,"volume":378776,"rsi_14":42.22,"sma_20":8842.0,"sma_60":9014.17,"sma_120":8899.25},{"date":"2026-06-04","open":7810,"high":8140,"low":7480,"close":7600,"volume":208533,"rsi_14":42.52,"sma_20":8723.0,"sma_60":8985.0,"sma_120":8894.5},{"date":"2026-06-05","open":7460,"high":8260,"low":7170,"close":7480,"volume":550301,"rsi_14":42.46,"sma_20":8592.0,"sma_60":8964.0,"sma_120":8889.5},{"date":"2026-06-08","open":7100,"high":7100,"low":6810,"close":6880,"volume":210894,"rsi_14":42.22,"sma_20":8439.0,"sma_60":8928.5,"sma_120":8878.83},{"date":"2026-06-09","open":6900,"high":7470,"low":6900,"close":7300,"volume":202056,"rsi_14":46.26,"sma_20":8319.5,"sma_60":8902.0,"sma_120":8869.67},{"date":"2026-06-10","open":7120,"high":7380,"low":6770,"close":6850,"volume":141149,"rsi_14":44.36,"sma_20":8204.5,"sma_60":8867.83,"sma_120":8857.25},{"date":"2026-06-11","open":6840,"high":7020,"low":6710,"close":6860,"volume":68803,"rsi_14":46.27,"sma_20":8100.0,"sma_60":8835.5,"sma_120":8845.08},{"date":"2026-06-12","open":7040,"high":7360,"low":7040,"close":7130,"volume":104440,"rsi_14":45.1,"sma_20":8023.0,"sma_60":8810.67,"sma_120":8835.33},{"date":"2026-06-15","open":7400,"high":7630,"low":7300,"close":7340,"volume":111192,"rsi_14":40.21,"sma_20":7962.0,"sma_60":8787.0,"sma_120":8827.33},{"date":"2026-06-16","open":7390,"high":7530,"low":7150,"close":7190,"volume":68353,"rsi_14":33.86,"sma_20":7921.5,"sma_60":8755.17,"sma_120":8818.67},{"date":"2026-06-17","open":7200,"high":7250,"low":7100,"close":7220,"volume":63775,"rsi_14":43.93,"sma_20":7561.5,"sma_60":8573.83,"sma_120":8776.42},{"date":"2026-06-18","open":7170,"high":8180,"low":7080,"close":7340,"volume":1253526,"rsi_14":21.99,"sma_20":7870.0,"sma_60":8705.67,"sma_120":8805.75},{"date":"2026-06-19","open":7430,"high":7860,"low":7070,"close":7200,"volume":346826,"rsi_14":21.5,"sma_20":7859.0,"sma_60":8685.5,"sma_120":8800.33},{"date":"2026-06-22","open":6990,"high":7180,"low":6540,"close":6610,"volume":165760,"rsi_14":27.39,"sma_20":7797.0,"sma_60":8651.0,"sma_120":8789.67},{"date":"2026-06-23","open":6550,"high":6620,"low":6020,"close":6030,"volume":178589,"rsi_14":27.04,"sma_20":7665.5,"sma_60":8601.67,"sma_120":8773.92},{"date":"2026-06-24","open":5970,"high":6230,"low":5850,"close":5900,"volume":115209,"rsi_14":27.75,"sma_20":7499.0,"sma_60":8554.33,"sma_120":8757.75},{"date":"2026-06-25","open":5900,"high":6060,"low":5650,"close":5680,"volume":95078,"rsi_14":27.04,"sma_20":7342.5,"sma_60":8500.83,"sma_120":8739.92},{"date":"2026-06-26","open":5650,"high":5680,"low":4945,"close":5080,"volume":124297,"rsi_14":27.04,"sma_20":7094.5,"sma_60":8437.83,"sma_120":8717.83},{"date":"2026-06-29","open":5030,"high":5890,"low":5030,"close":5860,"volume":76782,"rsi_14":33.18,"sma_20":6887.0,"sma_60":8394.5,"sma_120":8701.92},{"date":"2026-06-30","open":5890,"high":5890,"low":5570,"close":5620,"volume":61545,"rsi_14":34.89,"sma_20":6750.0,"sma_60":8340.0,"sma_120":8684.75},{"date":"2026-07-01","open":5620,"high":5780,"low":5570,"close":5660,"volume":40577,"rsi_14":35.37,"sma_20":6641.5,"sma_60":8293.5,"sma_120":8667.92},{"date":"2026-07-02","open":5650,"high":5650,"low":5220,"close":5370,"volume":52195,"rsi_14":28.64,"sma_20":6530.0,"sma_60":8243.0,"sma_120":8648.33},{"date":"2026-07-03","open":5340,"high":5400,"low":5020,"close":5360,"volume":71199,"rsi_14":24.74,"sma_20":6424.0,"sma_60":8192.33,"sma_120":8627.58},{"date":"2026-07-06","open":5450,"high":5450,"low":5090,"close":5250,"volume":32764,"rsi_14":25.0,"sma_20":6342.5,"sma_60":8140.67,"sma_120":8606.92},{"date":"2026-07-07","open":5230,"high":5340,"low":4955,"close":5070,"volume":65563,"rsi_14":23.33,"sma_20":6231.0,"sma_60":8081.0,"sma_120":8588.33},{"date":"2026-07-08","open":5000,"high":5070,"low":4645,"close":4740,"volume":109184,"rsi_14":19.34,"sma_20":6125.5,"sma_60":8018.0,"sma_120":8567.0},{"date":"2026-07-09","open":4650,"high":4890,"low":4610,"close":4685,"volume":68943,"rsi_14":19.74,"sma_20":6016.75,"sma_60":7951.75,"sma_120":8544.12},{"date":"2026-07-10","open":4685,"high":5040,"low":4685,"close":5020,"volume":39504,"rsi_14":29.62,"sma_20":5911.25,"sma_60":7890.08,"sma_120":8522.62},{"date":"2026-07-13","open":5000,"high":5130,"low":4510,"close":4760,"volume":72470,"rsi_14":32.26,"sma_20":5782.25,"sma_60":7823.92,"sma_120":8500.12},{"date":"2026-07-14","open":4650,"high":4765,"low":4280,"close":4490,"volume":126344,"rsi_14":31.05,"sma_20":5647.25,"sma_60":7749.08,"sma_120":8474.88},{"date":"2026-07-15","open":4495,"high":4740,"low":4495,"close":4690,"volume":24441,"rsi_14":36.62,"sma_20":5520.75,"sma_60":7674.42,"sma_120":8452.38},{"date":"2026-07-16","open":4585,"high":4725,"low":4490,"close":4535,"volume":30415,"rsi_14":41.63,"sma_20":5380.5,"sma_60":7592.67,"sma_120":8426.42},{"date":"2026-07-20","open":4535,"high":4535,"low":4250,"close":4315,"volume":37212,"rsi_14":21.34,"sma_20":5236.25,"sma_60":7505.58,"sma_120":8397.04},{"date":"2026-07-21","open":4290,"high":4385,"low":4145,"close":4250,"volume":39842,"rsi_14":22.82,"sma_20":5118.25,"sma_60":7402.58,"sma_120":8369.04},{"date":"2026-07-22","open":4265,"high":4535,"low":4265,"close":4395,"volume":29215,"rsi_14":25.9,"sma_20":5036.5,"sma_60":7298.83,"sma_120":8337.75},{"date":"2026-07-23","open":4300,"high":4660,"low":4300,"close":4660,"volume":36652,"rsi_14":36.35,"sma_20":4974.5,"sma_60":7208.0,"sma_120":8308.67},{"date":"2026-07-24","open":4635,"high":4680,"low":4340,"close":4435,"volume":36392,"rsi_14":33.57,"sma_20":4912.25,"sma_60":7107.08,"sma_120":8262.54},{"date":"2026-07-27","open":4435,"high":4580,"low":4350,"close":4430,"volume":28030,"rsi_14":34.87,"sma_20":4879.75,"sma_60":7009.08,"sma_120":8210.62},{"date":"2026-07-28","open":4185,"high":4495,"low":4085,"close":4230,"volume":44230,"rsi_14":34.62,"sma_20":4798.25,"sma_60":6907.92,"sma_120":8156.62},{"date":"2026-07-29","open":4150,"high":4280,"low":3580,"close":3700,"volume":111416,"rsi_14":32.25,"sma_20":4702.25,"sma_60":6799.42,"sma_120":8099.04},{"date":"2026-07-30","open":3230,"high":3880,"low":3230,"close":3780,"volume":74586,"rsi_14":34.69,"sma_20":4608.25,"sma_60":6697.25,"sma_120":8045.38},{"date":"2026-07-31","open":3820,"high":4160,"low":3820,"close":4085,"volume":48406,"rsi_14":34.02,"sma_20":4544.0,"sma_60":6599.0,"sma_120":7998.83},{"date":"2026-08-03","open":3955,"high":4335,"low":3955,"close":4160,"volume":35226,"rsi_14":39.05,"sma_20":4484.0,"sma_60":6500.0,"sma_120":7950.17},{"date":"2026-08-04","open":4120,"high":4435,"low":4090,"close":4390,"volume":46006,"rsi_14":48.15,"sma_20":4441.0,"sma_60":6407.5,"sma_120":7901.58},{"date":"2026-08-05","open":4485,"high":4695,"low":4450,"close":4695,"volume":41100,"rsi_14":50.09,"sma_20":4422.25,"sma_60":6324.25,"sma_120":7859.38},{"date":"2026-08-06","open":4595,"high":4735,"low":4550,"close":4600,"volume":37470,"rsi_14":51.18,"sma_20":4415.25,"sma_60":6248.42,"sma_120":7818.12},{"date":"2026-08-07","open":4770,"high":4965,"low":4515,"close":4720,"volume":170557,"rsi_14":57.66,"sma_20":4417.0,"sma_60":6177.92,"sma_120":7773.46},{"date":"2026-08-10","open":4710,"high":5060,"low":4660,"close":5030,"volume":43712,"rsi_14":63.49,"sma_20":4417.5,"sma_60":6117.25,"sma_120":7730.62},{"date":"2026-08-11","open":5020,"high":5880,"low":4950,"close":5150,"volume":1089578,"rsi_14":63.18,"sma_20":4437.0,"sma_60":6060.42,"sma_120":7690.38},{"date":"2026-08-12","open":5170,"high":5390,"low":4900,"close":5190,"volume":160113,"rsi_14":60.04,"sma_20":4472.0,"sma_60":6013.58,"sma_120":7649.62},{"date":"2026-08-13","open":5230,"high":5450,"low":5050,"close":5160,"volume":102215,"rsi_14":64.83,"sma_20":4495.5,"sma_60":5968.58,"sma_120":7610.62},{"date":"2026-08-14","open":5190,"high":5330,"low":5070,"close":5200,"volume":29404,"rsi_14":65.52,"sma_20":4528.75,"sma_60":5926.42,"sma_120":7567.96},{"date":"2026-08-18","open":5300,"high":5310,"low":4895,"close":4900,"volume":47222,"rsi_14":62.98,"sma_20":4558.0,"sma_60":5884.42,"sma_120":7523.71},{"date":"2026-08-19","open":4800,"high":5180,"low":4735,"close":4770,"volume":97108,"rsi_14":74.54,"sma_20":4584.0,"sma_60":5833.08,"sma_120":7474.54},{"date":"2026-08-20","open":4820,"high":4960,"low":4775,"close":4940,"volume":43999,"rsi_14":75.55,"sma_20":4611.25,"sma_60":5771.08,"sma_120":7425.38},{"date":"2026-08-21","open":4900,"high":4935,"low":4595,"close":4700,"volume":41642,"rsi_14":63.95,"sma_20":4613.25,"sma_60":5695.58,"sma_120":7374.29},{"date":"2026-08-24","open":4700,"high":4850,"low":4685,"close":4790,"volume":19064,"rsi_14":64.19,"sma_20":4631.0,"sma_60":5628.58,"sma_120":7327.38},{"date":"2026-08-25","open":4720,"high":4970,"low":4470,"close":4905,"volume":50887,"rsi_14":62.23,"sma_20":4654.75,"sma_60":5543.0,"sma_120":7281.25},{"date":"2026-08-26","open":4865,"high":5000,"low":4820,"close":4910,"volume":32607,"rsi_14":55.96,"sma_20":4688.75,"sma_60":5458.0,"sma_120":7242.25},{"date":"2026-08-27","open":4865,"high":5070,"low":4865,"close":4995,"volume":27655,"rsi_14":61.0,"sma_20":4753.5,"sma_60":5401.92,"sma_120":7217.79},{"date":"2026-08-28","open":4955,"high":5070,"low":4955,"close":5040,"volume":22973,"rsi_14":59.3,"sma_20":4816.5,"sma_60":5355.42,"sma_120":7184.79},{"date":"2026-08-31","open":5050,"high":5780,"low":4945,"close":5310,"volume":394580,"rsi_14":58.33,"sma_20":4877.75,"sma_60":5317.25,"sma_120":7151.12},{"date":"2026-09-01","open":5260,"high":5300,"low":5090,"close":5160,"volume":68280,"rsi_14":50.29,"sma_20":4927.75,"sma_60":5278.58,"sma_120":7121.29},{"date":"2026-09-02","open":5000,"high":5160,"low":4915,"close":5010,"volume":52395,"rsi_14":45.05,"sma_20":4958.75,"sma_60":5247.42,"sma_120":7087.96},{"date":"2026-09-03","open":5020,"high":5150,"low":4900,"close":4930,"volume":25209,"rsi_14":43.85,"sma_20":4970.5,"sma_60":5207.92,"sma_120":7054.96},{"date":"2026-09-04","open":4895,"high":5180,"low":4895,"close":4990,"volume":19923,"rsi_14":44.44,"sma_20":4990.0,"sma_60":5176.92,"sma_120":7022.38},{"date":"2026-09-07","open":4955,"high":5090,"low":4955,"close":5080,"volume":24095,"rsi_14":55.36,"sma_20":5008.0,"sma_60":5147.25,"sma_120":6991.38},{"date":"2026-09-08","open":4990,"high":5100,"low":4915,"close":4915,"volume":31962,"rsi_14":54.23,"sma_20":5002.25,"sma_60":5110.33,"sma_120":6960.5},{"date":"2026-09-09","open":5100,"high":5100,"low":4840,"close":5080,"volume":36767,"rsi_14":54.09,"sma_20":4998.75,"sma_60":5072.67,"sma_120":6929.83},{"date":"2026-09-10","open":5080,"high":5100,"low":4860,"close":5100,"volume":26745,"rsi_14":63.42,"sma_20":4994.25,"sma_60":5037.83,"sma_120":6896.5},{"date":"2026-09-11","open":5080,"high":5580,"low":4995,"close":5180,"volume":281100,"rsi_14":63.18,"sma_20":4995.25,"sma_60":5003.83,"sma_120":6866.75},{"date":"2026-09-14","open":5180,"high":5270,"low":4970,"close":5050,"volume":61142,"rsi_14":54.85,"sma_20":4987.75,"sma_60":4965.67,"sma_120":6835.67},{"date":"2026-09-15","open":5050,"high":5360,"low":5010,"close":5120,"volume":63912,"rsi_14":56.73,"sma_20":4998.75,"sma_60":4931.0,"sma_120":6808.25},{"date":"2026-09-16","open":5100,"high":5530,"low":4980,"close":5140,"volume":147501,"rsi_14":54.85,"sma_20":5017.25,"sma_60":4906.5,"sma_120":6778.75},{"date":"2026-09-17","open":5160,"high":5390,"low":5100,"close":5230,"volume":81221,"rsi_14":56.17,"sma_20":5031.75,"sma_60":4893.17,"sma_120":6747.42},{"date":"2026-09-18","open":5300,"high":5320,"low":5090,"close":5140,"volume":84774,"rsi_14":43.75,"sma_20":5053.75,"sma_60":4880.5,"sma_120":6717.42},{"date":"2026-09-21","open":5250,"high":5250,"low":5050,"close":5100,"volume":31305,"rsi_14":47.6,"sma_20":5069.25,"sma_60":4870.83,"sma_120":6685.83},{"date":"2026-09-22","open":5100,"high":5270,"low":4960,"close":4995,"volume":46874,"rsi_14":49.38,"sma_20":5073.75,"sma_60":4869.42,"sma_120":6653.62},{"date":"2026-09-23","open":5120,"high":5140,"low":4865,"close":4970,"volume":40627,"rsi_14":51.74,"sma_20":5076.75,"sma_60":4854.58,"sma_120":6624.54},{"date":"2026-09-28","open":4935,"high":5150,"low":4885,"close":4985,"volume":33202,"rsi_14":49.77,"sma_20":5076.25,"sma_60":4844.0,"sma_120":6592.0},{"date":"2026-09-29","open":5060,"high":5110,"low":4920,"close":4980,"volume":18523,"rsi_14":45.1,"sma_20":5073.25,"sma_60":4832.67,"sma_120":6563.08},{"date":"2026-09-30","open":4980,"high":5150,"low":4950,"close":5080,"volume":24100,"rsi_14":58.64,"sma_20":5061.75,"sma_60":4827.83,"sma_120":6535.42},{"date":"2026-10-01","open":5130,"high":5210,"low":5030,"close":5190,"volume":42439,"rsi_14":56.11,"sma_20":5063.25,"sma_60":4825.0,"sma_120":6508.67},{"date":"2026-10-02","open":5180,"high":5440,"low":5170,"close":5360,"volume":81399,"rsi_14":62.38,"sma_20":5080.75,"sma_60":4826.83,"sma_120":6483.75},{"date":"2026-10-06","open":5400,"high":5625,"low":5360,"close":5540,"volume":114237,"rsi_14":65.65,"sma_20":5111.25,"sma_60":4834.67,"sma_120":6457.83},{"date":"2026-10-07","open":5480,"high":5500,"low":5270,"close":5320,"volume":50483,"rsi_14":60.89,"sma_20":5127.75,"sma_60":4844.33,"sma_120":6431.17},{"date":"2026-10-08","open":5270,"high":5540,"low":5245,"close":5300,"volume":39695,"rsi_14":57.56,"sma_20":5138.75,"sma_60":4854.58,"sma_120":6403.17},{"date":"2026-10-12","open":5560,"high":5560,"low":4980,"close":5050,"volume":44141,"rsi_14":46.83,"sma_20":5145.5,"sma_60":4855.08,"sma_120":6372.58},{"date":"2026-10-13","open":4900,"high":5100,"low":4675,"close":4985,"volume":46844,"rsi_14":41.22,"sma_20":5140.75,"sma_60":4858.83,"sma_120":6341.38},{"date":"2026-10-14","open":5000,"high":5180,"low":4925,"close":5100,"volume":23041,"rsi_14":48.59,"sma_20":5140.75,"sma_60":4869.0,"sma_120":6309.04},{"date":"2026-10-15","open":4900,"high":4900,"low":4450,"close":4450,"volume":58343,"rsi_14":33.99,"sma_20":5104.25,"sma_60":4865.0,"sma_120":6269.71},{"date":"2026-10-16","open":4670,"high":4850,"low":4570,"close":4760,"volume":33903,"rsi_14":44.74,"sma_20":5089.75,"sma_60":4868.75,"sma_120":6230.71},{"date":"2026-10-19","open":4525,"high":5100,"low":4525,"close":5010,"volume":42602,"rsi_14":50.81,"sma_20":5084.25,"sma_60":4880.33,"sma_120":6192.96},{"date":"2026-10-20","open":4980,"high":5280,"low":4805,"close":4810,"volume":20383,"rsi_14":46.69,"sma_20":5067.75,"sma_60":4889.67,"sma_120":6146.12},{"date":"2026-10-21","open":4940,"high":4970,"low":4755,"close":4850,"volume":42497,"rsi_14":47.57,"sma_20":5048.75,"sma_60":4897.25,"sma_120":6098.04},{"date":"2026-10-22","open":4750,"high":4810,"low":4415,"close":4495,"volume":33107,"rsi_14":40.03,"sma_20":5016.5,"sma_60":4894.5,"sma_120":6051.25},{"date":"2026-10-23","open":4348,"high":4500,"low":4087,"close":4500,"volume":41956}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2055.2535029107294,"pbr":0.79,"per":null,"roa":-12.01,"roe":-21.51,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":32072182947.0,"analysis":"ROE -21.5%로 적자 상태입니다. 시가총액 692.23억. 매출 320.72억, 영업이익 -178.05억.","eps_basis":"TTM","debt_ratio":0.7916688808401994,"market_cap":68688679500,"net_income":-31387560845.0,"total_debt":69204129940.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-60.06,"total_assets":156619628534.0,"total_equity":87415498594.0,"profit_margin":-97.87,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-17805283592.0,"operating_margin":-55.52,"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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4500.0,"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":"2021-10-07","close":27748.9688},{"date":"2021-10-08","close":25548.1895},{"date":"2021-10-12","close":25037.8633},{"date":"2021-10-13","close":24878.3848},{"date":"2021-10-14","close":26983.4785},{"date":"2021-10-15","close":28354.9805},{"date":"2021-10-18","close":30300.5957},{"date":"2021-10-19","close":39390.7773},{"date":"2021-10-20","close":44494.0352},{"date":"2021-10-21","close":40124.3672},{"date":"2021-10-22","close":37955.4844},{"date":"2021-10-25","close":36488.3008},{"date":"2021-10-26","close":35946.0781},{"date":"2021-10-27","close":37508.9531},{"date":"2021-10-28","close":34606.4727},{"date":"2021-10-29","close":32660.8516},{"date":"2021-11-01","close":32597.0645},{"date":"2021-11-02","close":32660.8516},{"date":"2021-11-03","close":30938.5039},{"date":"2021-11-04","close":31161.7715},{"date":"2021-11-05","close":34797.8438},{"date":"2021-11-08","close":32756.5371},{"date":"2021-11-09","close":36296.9258},{"date":"2021-11-10","close":38210.6445},{"date":"2021-11-11","close":38593.3906},{"date":"2021-11-12","close":38338.2305},{"date":"2021-11-15","close":37126.207},{"date":"2021-11-16","close":38114.9609},{"date":"2021-11-17","close":34287.5195},{"date":"2021-11-18","close":35053.0039},{"date":"2021-11-19","close":33872.8789},{"date":"2021-11-22","close":32310.0039},{"date":"2021-11-23","close":31576.4102},{"date":"2021-11-24","close":32341.9004},{"date":"2021-11-25","close":32150.5273},{"date":"2021-11-26","close":31831.5781},{"date":"2021-11-29","close":30906.6094},{"date":"2021-11-30","close":29503.2129},{"date":"2021-12-01","close":29216.1562},{"date":"2021-12-02","close":27621.3848},{"date":"2021-12-03","close":28004.1289},{"date":"2021-12-06","close":28195.502},{"date":"2021-12-07","close":27557.5957},{"date":"2021-12-08","close":28673.9336},{"date":"2021-12-09","close":29439.4219},{"date":"2021-12-10","close":30970.4004},{"date":"2021-12-13","close":32086.7383},{"date":"2021-12-14","close":32086.7383},{"date":"2021-12-15","close":31863.4688},{"date":"2021-12-16","close":31608.3066},{"date":"2021-12-17","close":30779.0273},{"date":"2021-12-20","close":31799.6777},{"date":"2021-12-21","close":31289.3555},{"date":"2021-12-22","close":31097.9824},{"date":"2021-12-23","close":32405.6914},{"date":"2021-12-24","close":33553.9258},{"date":"2021-12-27","close":32405.6914},{"date":"2021-12-28","close":31799.6777},{"date":"2021-12-29","close":32979.8086},{"date":"2021-12-30","close":32118.6348},{"date":"2022-01-03","close":32994.0},{"date":"2022-01-04","close":33490.1328},{"date":"2022-01-05","close":34638.3672},{"date":"2022-01-06","close":36998.625},{"date":"2022-01-07","close":39837.3086},{"date":"2022-01-10","close":39709.7305},{"date":"2022-01-11","close":38433.9141},{"date":"2022-01-12","close":39231.3008},{"date":"2022-01-13","close":39199.4023},{"date":"2022-01-14","close":38689.0781},{"date":"2022-01-17","close":37827.8984},{"date":"2022-01-18","close":36201.2383},{"date":"2022-01-19","close":36392.6133},{"date":"2022-01-20","close":38657.1836},{"date":"2022-01-21","close":37668.4297},{"date":"2022-01-24","close":36265.0312},{"date":"2022-01-25","close":34032.3555},{"date":"2022-01-26","close":34032.3555},{"date":"2022-01-27","close":34223.7266},{"date":"2022-01-28","close":31799.6777},{"date":"2022-02-03","close":31097.9824},{"date":"2022-02-04","close":30268.7012},{"date":"2022-02-07","close":29216.1562},{"date":"2022-02-08","close":29216.1562},{"date":"2022-02-09","close":30683.3418},{"date":"2022-02-10","close":31672.0977},{"date":"2022-02-11","close":31193.668},{"date":"2022-02-14","close":29279.9453},{"date":"2022-02-15","close":29503.2129},{"date":"2022-02-16","close":31257.457},{"date":"2022-02-17","close":31066.084},{"date":"2022-02-18","close":31257.457},{"date":"2022-02-21","close":30683.3418},{"date":"2022-02-22","close":30683.3418},{"date":"2022-02-23","close":30842.8184},{"date":"2022-02-24","close":28865.3047},{"date":"2022-02-25","close":29694.584},{"date":"2022-02-28","close":29694.584},{"date":"2022-03-02","close":30970.4004},{"date":"2022-03-03","close":31863.4688},{"date":"2022-03-04","close":31512.6191},{"date":"2022-03-07","close":30268.7012},{"date":"2022-03-08","close":29822.166},{"date":"2022-03-10","close":29822.166},{"date":"2022-03-11","close":29981.6445},{"date":"2022-03-14","close":28673.9336},{"date":"2022-03-15","close":28642.0371},{"date":"2022-03-16","close":29694.584},{"date":"2022-03-17","close":30173.0156},{"date":"2022-03-18","close":30460.0762},{"date":"2022-03-21","close":30460.0762},{"date":"2022-03-22","close":30364.3887},{"date":"2022-03-23","close":30396.2832},{"date":"2022-03-24","close":30364.3887},{"date":"2022-03-25","close":32628.959},{"date":"2022-03-28","close":33745.3008},{"date":"2022-03-29","close":34415.0977},{"date":"2022-03-30","close":32628.959},{"date":"2022-03-31","close":34287.5195},{"date":"2022-04-01","close":33330.6523},{"date":"2022-04-04","close":33809.0859},{"date":"2022-04-05","close":34446.9922},{"date":"2022-04-06","close":35084.9023},{"date":"2022-04-07","close":34191.832},{"date":"2022-04-08","close":36169.3438},{"date":"2022-04-11","close":35499.543},{"date":"2022-04-12","close":36679.668},{"date":"2022-04-13","close":37923.5859},{"date":"2022-04-14","close":37796.0039},{"date":"2022-04-15","close":37827.8984},{"date":"2022-04-18","close":36105.5547},{"date":"2022-04-19","close":36647.7773},{"date":"2022-04-20","close":36647.7773},{"date":"2022-04-21","close":36998.625},{"date":"2022-04-22","close":36583.9844},{"date":"2022-04-25","close":35308.1719},{"date":"2022-04-26","close":34351.3086},{"date":"2022-04-27","close":33681.5039},{"date":"2022-04-28","close":34287.5195},{"date":"2022-04-29","close":35084.9023},{"date":"2022-05-02","close":35084.9023},{"date":"2022-05-03","close":35084.9023},{"date":"2022-05-04","close":35084.9023},{"date":"2022-05-06","close":34128.043},{"date":"2022-05-09","close":34429.0},{"date":"2022-05-10","close":32469.4785},{"date":"2022-05-11","close":32660.8516},{"date":"2022-05-12","close":32182.4199},{"date":"2022-05-13","close":33139.2852},{"date":"2022-05-16","close":33745.3008},{"date":"2022-05-17","close":34287.5195},{"date":"2022-05-18","close":34446.9922},{"date":"2022-05-19","close":35627.1211},{"date":"2022-05-20","close":36392.6133},{"date":"2022-05-23","close":39167.5078},{"date":"2022-05-24","close":37413.2656},{"date":"2022-05-25","close":37413.2656},{"date":"2022-05-26","close":37668.4297},{"date":"2022-05-27","close":38529.6016},{"date":"2022-05-30","close":38210.6445},{"date":"2022-05-31","close":37349.4727},{"date":"2022-06-02","close":36488.3008},{"date":"2022-06-03","close":36265.0312},{"date":"2022-06-07","close":35818.4922},{"date":"2022-06-08","close":36871.043},{"date":"2022-06-09","close":36871.043},{"date":"2022-06-10","close":38784.7656},{"date":"2022-06-13","close":37253.7852},{"date":"2022-06-14","close":44653.5117},{"date":"2022-06-15","close":43377.6992},{"date":"2022-06-16","close":45961.2227},{"date":"2022-06-17","close":43600.9648},{"date":"2022-06-20","close":38274.4375},{"date":"2022-06-21","close":38306.332},{"date":"2022-06-22","close":43664.7539},{"date":"2022-06-23","close":38274.4375},{"date":"2022-06-24","close":37189.9961},{"date":"2022-06-27","close":37859.8008},{"date":"2022-06-28","close":39039.9258},{"date":"2022-06-29","close":40060.5781},{"date":"2022-06-30","close":37668.4297},{"date":"2022-07-01","close":38114.9609},{"date":"2022-07-04","close":35977.9727},{"date":"2022-07-05","close":39550.25},{"date":"2022-07-06","close":39932.9961},{"date":"2022-07-07","close":39422.6719},{"date":"2022-07-08","close":39550.25},{"date":"2022-07-11","close":37955.4844},{"date":"2022-07-12","close":38465.8086},{"date":"2022-07-13","close":36552.0898},{"date":"2022-07-14","close":35499.543},{"date":"2022-07-15","close":34494.8359},{"date":"2022-07-18","close":34877.582},{"date":"2022-07-19","close":34399.1523},{"date":"2022-07-20","close":33968.5625},{"date":"2022-07-21","close":33011.707},{"date":"2022-07-22","close":33203.0742},{"date":"2022-07-25","close":33394.4453},{"date":"2022-07-26","close":32341.9004},{"date":"2022-07-27","close":32485.4277},{"date":"2022-07-28","close":33968.5625},{"date":"2022-07-29","close":33203.0742},{"date":"2022-08-01","close":32820.332},{"date":"2022-08-02","close":33825.0352},{"date":"2022-08-03","close":33585.8164},{"date":"2022-08-04","close":33633.6641},{"date":"2022-08-05","close":35021.1133},{"date":"2022-08-08","close":34925.4258},{"date":"2022-08-09","close":35164.6406},{"date":"2022-08-10","close":33825.0352},{"date":"2022-08-11","close":33681.5039},{"date":"2022-08-12","close":33729.3477},{"date":"2022-08-16","close":33203.0742},{"date":"2022-08-17","close":32581.1152},{"date":"2022-08-18","close":32150.5273},{"date":"2022-08-19","close":31576.4102},{"date":"2022-08-22","close":30332.4922},{"date":"2022-08-23","close":29519.1602},{"date":"2022-08-24","close":31050.1387},{"date":"2022-08-25","close":31911.3125},{"date":"2022-08-26","close":32294.0566},{"date":"2022-08-29","close":32294.0566},{"date":"2022-08-30","close":31385.0371},{"date":"2022-08-31","close":31241.5117},{"date":"2022-09-01","close":29423.4746},{"date":"2022-09-02","close":29375.6309},{"date":"2022-09-05","close":27653.2832},{"date":"2022-09-06","close":27557.5957},{"date":"2022-09-07","close":26744.2656},{"date":"2022-09-08","close":26552.8926},{"date":"2022-09-13","close":27892.498},{"date":"2022-09-14","close":26983.4785},{"date":"2022-09-15","close":28370.9277},{"date":"2022-09-16","close":28705.8281},{"date":"2022-09-19","close":26552.8926},{"date":"2022-09-20","close":26217.9922},{"date":"2022-09-21","close":25883.0879},{"date":"2022-09-22","close":25404.6582},{"date":"2022-09-23","close":24112.8965},{"date":"2022-09-26","close":22103.4902},{"date":"2022-09-27","close":21912.1152},{"date":"2022-09-28","close":20141.9219},{"date":"2022-09-29","close":19759.1797},{"date":"2022-09-30","close":19424.2793},{"date":"2022-10-04","close":20428.9824},{"date":"2022-10-05","close":19472.1191},{"date":"2022-10-06","close":19950.5527},{"date":"2022-10-07","close":19519.9629},{"date":"2022-10-11","close":17941.1426},{"date":"2022-10-12","close":17988.9863},{"date":"2022-10-13","close":16840.752},{"date":"2022-10-14","close":17845.4551},{"date":"2022-10-17","close":17510.5566},{"date":"2022-10-18","close":18276.0449},{"date":"2022-10-19","close":18371.7305},{"date":"2022-10-20","close":18323.8887},{"date":"2022-10-21","close":18467.416},{"date":"2022-10-24","close":19137.2188},{"date":"2022-10-25","close":19519.9629},{"date":"2022-10-26","close":18610.9453},{"date":"2022-10-27","close":19950.5527},{"date":"2022-10-28","close":19711.3359},{"date":"2022-10-31","close":19663.4922},{"date":"2022-11-01","close":20476.8242},{"date":"2022-11-02","close":19950.5527},{"date":"2022-11-03","close":21720.7422},{"date":"2022-11-04","close":20811.7266},{"date":"2022-11-07","close":20668.1953},{"date":"2022-11-08","close":20381.1387},{"date":"2022-11-09","close":20237.6094},{"date":"2022-11-10","close":20046.2363},{"date":"2022-11-11","close":20141.9219},{"date":"2022-11-14","close":20333.2949},{"date":"2022-11-15","close":19998.3945},{"date":"2022-11-16","close":19663.4922},{"date":"2022-11-17","close":18993.6895},{"date":"2022-11-18","close":19615.6504},{"date":"2022-11-21","close":18563.1035},{"date":"2022-11-22","close":18276.0449},{"date":"2022-11-23","close":18276.0449},{"date":"2022-11-24","close":18754.4766},{"date":"2022-11-25","close":19137.2188},{"date":"2022-11-28","close":19089.375},{"date":"2022-11-29","close":19280.748},{"date":"2022-11-30","close":19137.2188},{"date":"2022-12-01","close":20237.6094},{"date":"2022-12-02","close":20381.1387},{"date":"2022-12-05","close":19711.3359},{"date":"2022-12-06","close":19472.1191},{"date":"2022-12-07","close":19328.5918},{"date":"2022-12-08","close":19185.0625},{"date":"2022-12-09","close":18563.1035},{"date":"2022-12-12","close":18515.2598},{"date":"2022-12-13","close":18323.8887},{"date":"2022-12-14","close":18706.6328},{"date":"2022-12-15","close":19041.5312},{"date":"2022-12-16","close":18802.3203},{"date":"2022-12-19","close":18898.002},{"date":"2022-12-20","close":18228.2012},{"date":"2022-12-21","close":17893.2988},{"date":"2022-12-22","close":17893.2988},{"date":"2022-12-23","close":16984.2812},{"date":"2022-12-26","close":17032.125},{"date":"2022-12-27","close":17223.4961},{"date":"2022-12-28","close":17078.3555},{"date":"2022-12-29","close":15965.6016},{"date":"2023-01-02","close":16159.124},{"date":"2023-01-03","close":16062.3633},{"date":"2023-01-04","close":16497.7891},{"date":"2023-01-05","close":16304.2656},{"date":"2023-01-06","close":16546.1699},{"date":"2023-01-09","close":16933.2129},{"date":"2023-01-10","close":17078.3555},{"date":"2023-01-11","close":17417.0195},{"date":"2023-01-12","close":17513.7812},{"date":"2023-01-13","close":17465.4004},{"date":"2023-01-16","close":17707.3047},{"date":"2023-01-17","close":17271.8789},{"date":"2023-01-18","close":17175.1172},{"date":"2023-01-19","close":16836.4512},{"date":"2023-01-20","close":17417.0195},{"date":"2023-01-25","close":17484.752},{"date":"2023-01-26","close":17823.418},{"date":"2023-01-27","close":17687.9512},{"date":"2023-01-30","close":17687.9512},{"date":"2023-01-31","close":17687.9512},{"date":"2023-02-01","close":20174.7168},{"date":"2023-02-02","close":20174.7168},{"date":"2023-02-03","close":19739.2891},{"date":"2023-02-06","close":20174.7168},{"date":"2023-02-07","close":20271.4746},{"date":"2023-02-08","close":20174.7168},{"date":"2023-02-09","close":20658.5215},{"date":"2023-02-10","close":19739.2891},{"date":"2023-02-13","close":19545.7676},{"date":"2023-02-14","close":19642.5293},{"date":"2023-02-15","close":19245.8066},{"date":"2023-02-16","close":20223.0957},{"date":"2023-02-17","close":20513.3789},{"date":"2023-02-20","close":21868.0371},{"date":"2023-02-21","close":21916.418},{"date":"2023-02-22","close":21432.6094},{"date":"2023-02-23","close":20997.1855},{"date":"2023-02-24","close":20948.8047},{"date":"2023-02-27","close":21480.9902},{"date":"2023-02-28","close":21626.1328},{"date":"2023-03-02","close":22884.0293},{"date":"2023-03-03","close":23948.4023},{"date":"2023-03-06","close":24045.1641},{"date":"2023-03-07","close":23754.8789},{"date":"2023-03-08","close":24383.8281},{"date":"2023-03-09","close":23174.3125},{"date":"2023-03-10","close":22448.6055},{"date":"2023-03-13","close":22061.5586},{"date":"2023-03-14","close":20368.2363},{"date":"2023-03-15","close":23174.3125},{"date":"2023-03-16","close":24141.9258},{"date":"2023-03-17","close":23271.0742},{"date":"2023-03-20","close":26077.1484},{"date":"2023-03-21","close":26077.1484},{"date":"2023-03-22","close":26125.5293},{"date":"2023-03-23","close":27044.7637},{"date":"2023-03-24","close":26125.5293},{"date":"2023-03-27","close":26319.0527},{"date":"2023-03-28","close":26512.5762},{"date":"2023-03-29","close":27431.8066},{"date":"2023-03-30","close":26464.1953},{"date":"2023-03-31","close":25835.248},{"date":"2023-04-03","close":26415.8145},{"date":"2023-04-04","close":27044.7637},{"date":"2023-04-05","close":27238.2832},{"date":"2023-04-06","close":26754.4785},{"date":"2023-04-07","close":28544.5605},{"date":"2023-04-10","close":29995.9785},{"date":"2023-04-11","close":28979.9863},{"date":"2023-04-12","close":27431.8066},{"date":"2023-04-13","close":26948.002},{"date":"2023-04-14","close":27576.9492},{"date":"2023-04-17","close":26899.6211},{"date":"2023-04-18","close":27915.6133},{"date":"2023-04-19","close":29512.1719},{"date":"2023-04-20","close":27528.5684},{"date":"2023-04-21","close":27480.1875},{"date":"2023-04-24","close":26028.7676},{"date":"2023-04-25","close":24770.875},{"date":"2023-04-26","close":24190.3066},{"date":"2023-04-27","close":24770.875},{"date":"2023-04-28","close":23996.7832},{"date":"2023-05-02","close":24432.209},{"date":"2023-05-03","close":23754.8789},{"date":"2023-05-04","close":23222.6934},{"date":"2023-05-08","close":23029.1719},{"date":"2023-05-09","close":22642.125},{"date":"2023-05-10","close":21964.7969},{"date":"2023-05-11","close":21868.0371},{"date":"2023-05-12","close":21771.2754},{"date":"2023-05-15","close":21384.2305},{"date":"2023-05-16","close":21190.709},{"date":"2023-05-17","close":21626.1328},{"date":"2023-05-18","close":21771.2754},{"date":"2023-05-19","close":21674.5137},{"date":"2023-05-22","close":22109.9395},{"date":"2023-05-23","close":22545.3633},{"date":"2023-05-24","close":22158.3203},{"date":"2023-05-25","close":21722.8945},{"date":"2023-05-26","close":21335.8496},{"date":"2023-05-30","close":21142.3281},{"date":"2023-05-31","close":21239.0898},{"date":"2023-06-01","close":21239.0898},{"date":"2023-06-02","close":21819.6562},{"date":"2023-06-05","close":21916.418},{"date":"2023-06-07","close":22496.9844},{"date":"2023-06-08","close":22013.1777},{"date":"2023-06-09","close":23803.2598},{"date":"2023-06-12","close":23948.4023},{"date":"2023-06-13","close":23512.9785},{"date":"2023-06-14","close":22642.125},{"date":"2023-06-15","close":22980.791},{"date":"2023-06-16","close":22932.4102},{"date":"2023-06-19","close":22593.7441},{"date":"2023-06-20","close":22351.8438},{"date":"2023-06-21","close":22013.1777},{"date":"2023-06-22","close":21771.2754},{"date":"2023-06-23","close":21190.709},{"date":"2023-06-26","close":20852.043},{"date":"2023-06-27","close":20803.6641},{"date":"2023-06-28","close":20658.5215},{"date":"2023-06-29","close":20271.4746},{"date":"2023-06-30","close":20658.5215},{"date":"2023-07-03","close":21190.709},{"date":"2023-07-04","close":21964.7969},{"date":"2023-07-05","close":21868.0371},{"date":"2023-07-06","close":20900.4238},{"date":"2023-07-07","close":20658.5215},{"date":"2023-07-10","close":21819.6562},{"date":"2023-07-11","close":22593.7441},{"date":"2023-07-12","close":22206.7012},{"date":"2023-07-13","close":22787.2676},{"date":"2023-07-14","close":22448.6055},{"date":"2023-07-17","close":22593.7441},{"date":"2023-07-18","close":23512.9785},{"date":"2023-07-19","close":22545.3633},{"date":"2023-07-20","close":23609.7402},{"date":"2023-07-21","close":23803.2598},{"date":"2023-07-24","close":24287.0664},{"date":"2023-07-25","close":24577.3516},{"date":"2023-07-26","close":24964.3945},{"date":"2023-07-27","close":23561.3594},{"date":"2023-07-28","close":25012.7754},{"date":"2023-07-31","close":26899.6211},{"date":"2023-08-01","close":25254.6797},{"date":"2023-08-02","close":24093.5449},{"date":"2023-08-03","close":24432.209},{"date":"2023-08-04","close":23996.7832},{"date":"2023-08-07","close":24141.9258},{"date":"2023-08-08","close":23706.498},{"date":"2023-08-09","close":23706.498},{"date":"2023-08-10","close":23125.9316},{"date":"2023-08-11","close":22642.125},{"date":"2023-08-14","close":21916.418},{"date":"2023-08-16","close":21045.5664},{"date":"2023-08-17","close":21819.6562},{"date":"2023-08-18","close":21964.7969},{"date":"2023-08-21","close":22158.3203},{"date":"2023-08-22","close":21529.3711},{"date":"2023-08-23","close":20900.4238},{"date":"2023-08-24","close":21480.9902},{"date":"2023-08-25","close":21529.3711},{"date":"2023-08-28","close":21964.7969},{"date":"2023-08-29","close":21819.6562},{"date":"2023-08-30","close":21239.0898},{"date":"2023-08-31","close":21190.709},{"date":"2023-09-01","close":21480.9902},{"date":"2023-09-04","close":21771.2754},{"date":"2023-09-05","close":21868.0371},{"date":"2023-09-06","close":21964.7969},{"date":"2023-09-07","close":21287.4707},{"date":"2023-09-08","close":21093.9473},{"date":"2023-09-11","close":20803.6641},{"date":"2023-09-12","close":20368.2363},{"date":"2023-09-13","close":19352.2441},{"date":"2023-09-14","close":19449.0059},{"date":"2023-09-15","close":19787.6699},{"date":"2023-09-18","close":19352.2441},{"date":"2023-09-19","close":18674.916},{"date":"2023-09-20","close":18462.043},{"date":"2023-09-21","close":17949.207},{"date":"2023-09-22","close":17716.9805},{"date":"2023-09-25","close":17320.2598},{"date":"2023-09-26","close":16884.832},{"date":"2023-09-27","close":17184.793},{"date":"2023-10-04","close":16255.8848},{"date":"2023-10-05","close":15975.2783},{"date":"2023-10-06","close":16197.8301},{"date":"2023-10-10","close":15743.0518},{"date":"2023-10-11","close":16459.084},{"date":"2023-10-12","close":17078.3555},{"date":"2023-10-13","close":16642.9316},{"date":"2023-10-16","close":16313.9414},{"date":"2023-10-17","close":16730.0156},{"date":"2023-10-18","close":16526.8164},{"date":"2023-10-19","close":15926.8975},{"date":"2023-10-20","close":15365.6826},{"date":"2023-10-23","close":14901.2285},{"date":"2023-10-24","close":16352.6465},{"date":"2023-10-25","close":15278.5967},{"date":"2023-10-26","close":14659.3262},{"date":"2023-10-27","close":14639.9736},{"date":"2023-10-30","close":14978.6367},{"date":"2023-10-31","close":14572.2402},{"date":"2023-11-01","close":14591.5928},{"date":"2023-11-02","close":15181.8359},{"date":"2023-11-03","close":15568.8809},{"date":"2023-11-06","close":16981.5938},{"date":"2023-11-07","close":16236.5342},{"date":"2023-11-08","close":15965.6016},{"date":"2023-11-09","close":15704.3467},{"date":"2023-11-10","close":15056.0459},{"date":"2023-11-13","close":14872.2002},{"date":"2023-11-14","close":15481.7959},{"date":"2023-11-15","close":15946.25},{"date":"2023-11-16","close":16149.4482},{"date":"2023-11-17","close":16362.3223},{"date":"2023-11-20","close":16720.3398},{"date":"2023-11-21","close":17320.2598},{"date":"2023-11-22","close":17165.4414},{"date":"2023-11-23","close":17107.3848},{"date":"2023-11-24","close":17107.3848},{"date":"2023-11-27","close":16884.832},{"date":"2023-11-28","close":16749.3691},{"date":"2023-11-29","close":16768.7207},{"date":"2023-11-30","close":17339.6113},{"date":"2023-12-01","close":18326.5762},{"date":"2023-12-04","close":18239.4902},{"date":"2023-12-05","close":17513.7812},{"date":"2023-12-06","close":17736.332},{"date":"2023-12-07","close":17465.4004},{"date":"2023-12-08","close":17542.8086},{"date":"2023-12-11","close":17591.1895},{"date":"2023-12-12","close":17610.543},{"date":"2023-12-13","close":17310.584},{"date":"2023-12-14","close":17716.9805},{"date":"2023-12-15","close":17765.3613},{"date":"2023-12-18","close":17920.1797},{"date":"2023-12-19","close":17697.627},{"date":"2023-12-20","close":17610.543},{"date":"2023-12-21","close":17242.8496},{"date":"2023-12-22","close":17155.7656},{"date":"2023-12-26","close":16778.3965},{"date":"2023-12-27","close":17796.4551},{"date":"2023-12-28","close":17884.5566},{"date":"2024-01-02","close":18011.8145},{"date":"2024-01-03","close":18188.0156},{"date":"2024-01-04","close":18511.0547},{"date":"2024-01-05","close":18951.5605},{"date":"2024-01-08","close":18422.9531},{"date":"2024-01-09","close":18452.3203},{"date":"2024-01-10","close":18090.127},{"date":"2024-01-11","close":18794.9355},{"date":"2024-01-12","close":18550.2109},{"date":"2024-01-15","close":18334.8516},{"date":"2024-01-16","close":18393.5859},{"date":"2024-01-17","close":17561.5195},{"date":"2024-01-18","close":17620.252},{"date":"2024-01-19","close":17639.8301},{"date":"2024-01-22","close":17218.9023},{"date":"2024-01-23","close":17160.168},{"date":"2024-01-24","close":16856.709},{"date":"2024-01-25","close":16181.2656},{"date":"2024-01-26","close":17326.582},{"date":"2024-01-29","close":17032.9102},{"date":"2024-01-30","close":16700.084},{"date":"2024-01-31","close":16377.0459},{"date":"2024-02-01","close":16504.3027},{"date":"2024-02-02","close":16641.3496},{"date":"2024-02-05","close":16563.0371},{"date":"2024-02-06","close":16582.6152},{"date":"2024-02-07","close":16807.7637},{"date":"2024-02-08","close":17179.7461},{"date":"2024-02-13","close":17316.793},{"date":"2024-02-14","close":17943.291},{"date":"2024-02-15","close":18139.0723},{"date":"2024-02-16","close":18031.3926},{"date":"2024-02-19","close":17737.7207},{"date":"2024-02-20","close":18197.8047},{"date":"2024-02-21","close":18706.8359},{"date":"2024-02-22","close":18560.0},{"date":"2024-02-23","close":18462.1094},{"date":"2024-02-26","close":18129.2832},{"date":"2024-02-27","close":17884.5566},{"date":"2024-02-28","close":17825.8223},{"date":"2024-02-29","close":17727.9316},{"date":"2024-03-04","close":17904.1348},{"date":"2024-03-05","close":17913.9238},{"date":"2024-03-06","close":17786.666},{"date":"2024-03-07","close":18804.7246},{"date":"2024-03-08","close":18716.625},{"date":"2024-03-11","close":18883.0371},{"date":"2024-03-12","close":19627.0039},{"date":"2024-03-13","close":19284.3887},{"date":"2024-03-14","close":18765.5684},{"date":"2024-03-15","close":18706.8359},{"date":"2024-03-18","close":19206.0762},{"date":"2024-03-19","close":19137.5527},{"date":"2024-03-20","close":18794.9355},{"date":"2024-03-21","close":19039.6621},{"date":"2024-03-22","close":18912.4043},{"date":"2024-03-25","close":18804.7246},{"date":"2024-03-26","close":18305.4844},{"date":"2024-03-27","close":18393.5859},{"date":"2024-03-28","close":18080.3379},{"date":"2024-03-29","close":17806.2441},{"date":"2024-04-01","close":17806.2441},{"date":"2024-04-02","close":17072.0664},{"date":"2024-04-03","close":16592.4043},{"date":"2024-04-04","close":16504.3027},{"date":"2024-04-05","close":16357.4678},{"date":"2024-04-08","close":16014.8516},{"date":"2024-04-09","close":16034.4297},{"date":"2024-04-11","close":15740.7588},{"date":"2024-04-12","close":15584.1348},{"date":"2024-04-15","close":15329.6201},{"date":"2024-04-16","close":14791.2236},{"date":"2024-04-17","close":14771.6455},{"date":"2024-04-18","close":15358.9873},{"date":"2024-04-19","close":14889.1133},{"date":"2024-04-22","close":15251.3076},{"date":"2024-04-23","close":15241.5186},{"date":"2024-04-24","close":15593.9238},{"date":"2024-04-25","close":15290.4639},{"date":"2024-04-26","close":15231.7295},{"date":"2024-04-29","close":15584.1348},{"date":"2024-04-30","close":15662.4473},{"date":"2024-05-02","close":15623.291},{"date":"2024-05-03","close":15496.0332},{"date":"2024-05-07","close":15456.877},{"date":"2024-05-08","close":15515.6113},{"date":"2024-05-09","close":15104.4727},{"date":"2024-05-10","close":15212.1514},{"date":"2024-05-13","close":14908.6914},{"date":"2024-05-14","close":15212.1514},{"date":"2024-05-16","close":15584.1348},{"date":"2024-05-17","close":15270.8857},{"date":"2024-05-20","close":14967.4258},{"date":"2024-05-21","close":14820.5908},{"date":"2024-05-22","close":14742.2783},{"date":"2024-05-23","close":14585.6533},{"date":"2024-05-24","close":14213.6709},{"date":"2024-05-27","close":14703.1221},{"date":"2024-05-28","close":14321.3496},{"date":"2024-05-29","close":14331.1387},{"date":"2024-05-30","close":14086.4131},{"date":"2024-05-31","close":14164.7256},{"date":"2024-06-03","close":14272.4053},{"date":"2024-06-04","close":14595.4424},{"date":"2024-06-05","close":14712.9111},{"date":"2024-06-07","close":14820.5908},{"date":"2024-06-10","close":14810.8018},{"date":"2024-06-11","close":15182.7842},{"date":"2024-06-12","close":15075.1055},{"date":"2024-06-13","close":15084.8945},{"date":"2024-06-14","close":14781.4346},{"date":"2024-06-17","close":14536.709},{"date":"2024-06-18","close":14458.3965},{"date":"2024-06-19","close":14683.5439},{"date":"2024-06-20","close":14389.873},{"date":"2024-06-21","close":14145.1475},{"date":"2024-06-24","close":13900.4219},{"date":"2024-06-25","close":13773.1641},{"date":"2024-06-26","close":13694.8525},{"date":"2024-06-27","close":13645.9072},{"date":"2024-06-28","close":13499.0713},{"date":"2024-07-01","close":13587.1729},{"date":"2024-07-02","close":13146.666},{"date":"2024-07-03","close":13117.2998},{"date":"2024-07-04","close":13048.7764},{"date":"2024-07-05","close":12960.6748},{"date":"2024-07-08","close":13009.6201},{"date":"2024-07-09","close":12872.5732},{"date":"2024-07-10","close":12813.8398},{"date":"2024-07-11","close":12941.0967},{"date":"2024-07-12","close":12960.6748},{"date":"2024-07-15","close":12823.6289},{"date":"2024-07-16","close":12334.1768},{"date":"2024-07-17","close":11991.5605},{"date":"2024-07-18","close":11707.6787},{"date":"2024-07-19","close":11932.8271},{"date":"2024-07-22","close":11237.8057},{"date":"2024-07-23","close":11061.6035},{"date":"2024-07-24","close":10963.7129},{"date":"2024-07-25","close":10865.8223},{"date":"2024-07-26","close":10787.5107},{"date":"2024-07-29","close":10953.9238},{"date":"2024-07-30","close":10718.9873},{"date":"2024-07-31","close":10660.2529},{"date":"2024-08-01","close":11002.8691},{"date":"2024-08-02","close":10474.2617},{"date":"2024-08-05","close":8604.5566},{"date":"2024-08-06","close":9172.3203},{"date":"2024-08-07","close":9172.3203},{"date":"2024-08-08","close":8927.5947},{"date":"2024-08-09","close":9270.2109},{"date":"2024-08-12","close":9632.4053},{"date":"2024-08-13","close":9828.1855},{"date":"2024-08-14","close":10356.793},{"date":"2024-08-16","close":10356.793},{"date":"2024-08-19","close":10425.3164},{"date":"2024-08-20","close":11257.3838},{"date":"2024-08-21","close":11139.915},{"date":"2024-08-22","close":11218.2275},{"date":"2024-08-23","close":10856.0332},{"date":"2024-08-26","close":10621.0967},{"date":"2024-08-27","close":11228.0166},{"date":"2024-08-28","close":11325.9072},{"date":"2024-08-29","close":11825.1475},{"date":"2024-08-30","close":11443.375},{"date":"2024-09-02","close":11541.2656},{"date":"2024-09-03","close":11061.6035},{"date":"2024-09-04","close":10581.9404},{"date":"2024-09-05","close":10415.5273},{"date":"2024-09-06","close":10014.1768},{"date":"2024-09-09","close":9906.498},{"date":"2024-09-10","close":9828.1855},{"date":"2024-09-11","close":9994.5986},{"date":"2024-09-12","close":10386.1602},{"date":"2024-09-13","close":10435.1055},{"date":"2024-09-19","close":10298.0586},{"date":"2024-09-20","close":10356.793},{"date":"2024-09-23","close":12451.6455},{"date":"2024-09-24","close":14076.624},{"date":"2024-09-25","close":13479.4932},{"date":"2024-09-26","close":13763.375},{"date":"2024-09-27","close":13694.8525},{"date":"2024-09-30","close":13714.4297},{"date":"2024-10-02","close":13763.375},{"date":"2024-10-04","close":13469.7041},{"date":"2024-10-07","close":16543.459},{"date":"2024-10-08","close":16063.7969},{"date":"2024-10-10","close":15897.3838},{"date":"2024-10-11","close":15819.0713},{"date":"2024-10-14","close":15603.7129},{"date":"2024-10-15","close":15603.7129},{"date":"2024-10-16","close":15378.5654},{"date":"2024-10-17","close":15163.2061},{"date":"2024-10-18","close":14389.873},{"date":"2024-10-21","close":14536.709},{"date":"2024-10-22","close":13606.751},{"date":"2024-10-23","close":14086.4131},{"date":"2024-10-24","close":13685.0635},{"date":"2024-10-25","close":13724.2188},{"date":"2024-10-28","close":14008.1006},{"date":"2024-10-29","close":13753.5859},{"date":"2024-10-30","close":13313.0801},{"date":"2024-10-31","close":13401.1816},{"date":"2024-11-01","close":13371.8145},{"date":"2024-11-04","close":13939.5781},{"date":"2024-11-05","close":14429.0293},{"date":"2024-11-06","close":13626.3291},{"date":"2024-11-07","close":13499.0713},{"date":"2024-11-08","close":13567.5947},{"date":"2024-11-11","close":13058.5654},{"date":"2024-11-12","close":12784.4727},{"date":"2024-11-13","close":12060.084},{"date":"2024-11-14","close":11228.0166},{"date":"2024-11-15","close":10572.1514},{"date":"2024-11-18","close":10953.9238},{"date":"2024-11-19","close":10826.666},{"date":"2024-11-20","close":10523.207},{"date":"2024-11-21","close":10523.207},{"date":"2024-11-22","close":10474.2617},{"date":"2024-11-25","close":11081.1816},{"date":"2024-11-26","close":11061.6035},{"date":"2024-11-27","close":10337.2148},{"date":"2024-11-28","close":10317.6367},{"date":"2024-11-29","close":9789.0293},{"date":"2024-12-02","close":9857.5527},{"date":"2024-12-03","close":10121.8564},{"date":"2024-12-04","close":9749.873},{"date":"2024-12-05","close":9505.1475},{"date":"2024-12-06","close":9446.4131},{"date":"2024-12-09","close":8663.291},{"date":"2024-12-10","close":9270.2109},{"date":"2024-12-11","close":9514.9365},{"date":"2024-12-12","close":9691.1387},{"date":"2024-12-13","close":9789.0293},{"date":"2024-12-16","close":9847.7637},{"date":"2024-12-17","close":9769.4512},{"date":"2024-12-18","close":9994.5986},{"date":"2024-12-19","close":9720.5059},{"date":"2024-12-20","close":9280.0},{"date":"2024-12-23","close":9475.7803},{"date":"2024-12-24","close":9387.6787},{"date":"2024-12-26","close":9280.0},{"date":"2024-12-27","close":9180.0},{"date":"2024-12-30","close":9480.0},{"date":"2025-01-02","close":9680.0},{"date":"2025-01-03","close":10090.0},{"date":"2025-01-06","close":10350.0},{"date":"2025-01-07","close":10400.0},{"date":"2025-01-08","close":10520.0},{"date":"2025-01-09","close":11300.0},{"date":"2025-01-10","close":11330.0},{"date":"2025-01-13","close":11010.0},{"date":"2025-01-14","close":11230.0},{"date":"2025-01-15","close":11060.0},{"date":"2025-01-16","close":11140.0},{"date":"2025-01-17","close":11100.0},{"date":"2025-01-20","close":11190.0},{"date":"2025-01-21","close":10610.0},{"date":"2025-01-22","close":10750.0},{"date":"2025-01-23","close":10300.0},{"date":"2025-01-24","close":10340.0},{"date":"2025-01-31","close":10420.0},{"date":"2025-02-03","close":9830.0},{"date":"2025-02-04","close":10160.0},{"date":"2025-02-05","close":10650.0},{"date":"2025-02-06","close":10460.0},{"date":"2025-02-07","close":10590.0},{"date":"2025-02-10","close":11260.0},{"date":"2025-02-11","close":11200.0},{"date":"2025-02-12","close":11210.0},{"date":"2025-02-13","close":11390.0},{"date":"2025-02-14","close":11200.0},{"date":"2025-02-17","close":11510.0},{"date":"2025-02-18","close":11340.0},{"date":"2025-02-19","close":11600.0},{"date":"2025-02-20","close":11400.0},{"date":"2025-02-21","close":11950.0},{"date":"2025-02-24","close":12000.0},{"date":"2025-02-25","close":11380.0},{"date":"2025-02-26","close":11530.0},{"date":"2025-02-27","close":11180.0},{"date":"2025-02-28","close":10550.0},{"date":"2025-03-04","close":10310.0},{"date":"2025-03-05","close":10730.0},{"date":"2025-03-06","close":10240.0},{"date":"2025-03-07","close":10350.0},{"date":"2025-03-10","close":10350.0},{"date":"2025-03-11","close":10170.0},{"date":"2025-03-12","close":10230.0},{"date":"2025-03-13","close":10010.0},{"date":"2025-03-14","close":10620.0},{"date":"2025-03-17","close":10570.0},{"date":"2025-03-18","close":10620.0},{"date":"2025-03-19","close":10710.0},{"date":"2025-03-20","close":10500.0},{"date":"2025-03-21","close":10120.0},{"date":"2025-03-24","close":10110.0},{"date":"2025-03-25","close":10020.0},{"date":"2025-03-26","close":10150.0},{"date":"2025-03-27","close":9910.0},{"date":"2025-03-28","close":9520.0},{"date":"2025-03-31","close":8950.0},{"date":"2025-04-01","close":9120.0},{"date":"2025-04-02","close":8940.0},{"date":"2025-04-03","close":8720.0},{"date":"2025-04-04","close":9080.0},{"date":"2025-04-07","close":8320.0},{"date":"2025-04-08","close":8200.0},{"date":"2025-04-09","close":7910.0},{"date":"2025-04-10","close":8700.0},{"date":"2025-04-11","close":8760.0},{"date":"2025-04-14","close":8970.0},{"date":"2025-04-15","close":9070.0},{"date":"2025-04-16","close":9010.0},{"date":"2025-04-17","close":9450.0},{"date":"2025-04-18","close":9250.0},{"date":"2025-04-21","close":9140.0},{"date":"2025-04-22","close":9120.0},{"date":"2025-04-23","close":9350.0},{"date":"2025-04-24","close":9210.0},{"date":"2025-04-25","close":9310.0},{"date":"2025-04-28","close":9150.0},{"date":"2025-04-29","close":9230.0},{"date":"2025-04-30","close":9040.0},{"date":"2025-05-02","close":9140.0},{"date":"2025-05-07","close":9130.0},{"date":"2025-05-08","close":9310.0},{"date":"2025-05-09","close":9180.0},{"date":"2025-05-12","close":9310.0},{"date":"2025-05-13","close":9350.0},{"date":"2025-05-14","close":9280.0},{"date":"2025-05-15","close":9180.0},{"date":"2025-05-16","close":9030.0},{"date":"2025-05-19","close":8960.0},{"date":"2025-05-20","close":8890.0},{"date":"2025-05-21","close":8830.0},{"date":"2025-05-22","close":8800.0},{"date":"2025-05-23","close":8480.0},{"date":"2025-05-26","close":8740.0},{"date":"2025-05-27","close":8870.0},{"date":"2025-05-28","close":9220.0},{"date":"2025-05-29","close":9230.0},{"date":"2025-05-30","close":9220.0},{"date":"2025-06-02","close":9170.0},{"date":"2025-06-04","close":9260.0},{"date":"2025-06-05","close":9350.0},{"date":"2025-06-09","close":9140.0},{"date":"2025-06-10","close":9100.0},{"date":"2025-06-11","close":9260.0},{"date":"2025-06-12","close":9290.0},{"date":"2025-06-13","close":9000.0},{"date":"2025-06-16","close":8800.0},{"date":"2025-06-17","close":8770.0},{"date":"2025-06-18","close":8830.0},{"date":"2025-06-19","close":8760.0},{"date":"2025-06-20","close":8970.0},{"date":"2025-06-23","close":9150.0},{"date":"2025-06-24","close":9460.0},{"date":"2025-06-25","close":9320.0},{"date":"2025-06-26","close":9320.0},{"date":"2025-06-27","close":9130.0},{"date":"2025-06-30","close":9040.0},{"date":"2025-07-01","close":9150.0},{"date":"2025-07-02","close":9150.0},{"date":"2025-07-03","close":9400.0},{"date":"2025-07-04","close":9430.0},{"date":"2025-07-07","close":9180.0},{"date":"2025-07-08","close":9260.0},{"date":"2025-07-09","close":9210.0},{"date":"2025-07-10","close":9240.0},{"date":"2025-07-11","close":9330.0},{"date":"2025-07-14","close":9300.0},{"date":"2025-07-15","close":9370.0},{"date":"2025-07-16","close":9350.0},{"date":"2025-07-17","close":9290.0},{"date":"2025-07-18","close":9570.0},{"date":"2025-07-21","close":9770.0},{"date":"2025-07-22","close":9470.0},{"date":"2025-07-23","close":9430.0},{"date":"2025-07-24","close":9490.0},{"date":"2025-07-25","close":9400.0},{"date":"2025-07-28","close":9490.0},{"date":"2025-07-29","close":9700.0},{"date":"2025-07-30","close":9920.0},{"date":"2025-07-31","close":9830.0},{"date":"2025-08-01","close":9360.0},{"date":"2025-08-04","close":9620.0},{"date":"2025-08-05","close":9880.0},{"date":"2025-08-06","close":9900.0},{"date":"2025-08-07","close":9890.0},{"date":"2025-08-08","close":9890.0},{"date":"2025-08-11","close":10110.0},{"date":"2025-08-12","close":9990.0},{"date":"2025-08-13","close":9960.0},{"date":"2025-08-14","close":9960.0},{"date":"2025-08-18","close":9510.0},{"date":"2025-08-19","close":9440.0},{"date":"2025-08-20","close":9380.0},{"date":"2025-08-21","close":9250.0},{"date":"2025-08-22","close":9220.0},{"date":"2025-08-25","close":9200.0},{"date":"2025-08-26","close":9200.0},{"date":"2025-08-27","close":9170.0},{"date":"2025-08-28","close":9000.0},{"date":"2025-08-29","close":8870.0},{"date":"2025-09-01","close":8580.0},{"date":"2025-09-02","close":8690.0},{"date":"2025-09-03","close":8660.0},{"date":"2025-09-04","close":8720.0},{"date":"2025-09-05","close":8790.0},{"date":"2025-09-08","close":8690.0},{"date":"2025-09-09","close":8810.0},{"date":"2025-09-10","close":8900.0},{"date":"2025-09-11","close":8900.0},{"date":"2025-09-12","close":9000.0},{"date":"2025-09-15","close":9090.0},{"date":"2025-09-16","close":9070.0},{"date":"2025-09-17","close":8980.0},{"date":"2025-09-18","close":9050.0},{"date":"2025-09-19","close":8980.0},{"date":"2025-09-22","close":8890.0},{"date":"2025-09-23","close":8910.0},{"date":"2025-09-24","close":8730.0},{"date":"2025-09-25","close":8740.0},{"date":"2025-09-26","close":8440.0},{"date":"2025-09-29","close":8480.0},{"date":"2025-09-30","close":8500.0},{"date":"2025-10-01","close":8470.0},{"date":"2025-10-02","close":8520.0},{"date":"2025-10-10","close":8340.0},{"date":"2025-10-13","close":8400.0},{"date":"2025-10-14","close":8500.0},{"date":"2025-10-15","close":8600.0},{"date":"2025-10-16","close":9080.0},{"date":"2025-10-17","close":9310.0},{"date":"2025-10-20","close":9270.0},{"date":"2025-10-21","close":9230.0},{"date":"2025-10-22","close":9500.0},{"date":"2025-10-23","close":9300.0},{"date":"2025-10-24","close":9860.0},{"date":"2025-10-27","close":9860.0},{"date":"2025-10-28","close":9770.0},{"date":"2025-10-29","close":9550.0},{"date":"2025-10-30","close":9240.0},{"date":"2025-10-31","close":9200.0},{"date":"2025-11-03","close":9260.0},{"date":"2025-11-04","close":9310.0},{"date":"2025-11-05","close":8860.0},{"date":"2025-11-06","close":8960.0},{"date":"2025-11-07","close":8490.0},{"date":"2025-11-10","close":8730.0},{"date":"2025-11-11","close":8630.0},{"date":"2025-11-12","close":8850.0},{"date":"2025-11-13","close":9070.0},{"date":"2025-11-14","close":8720.0},{"date":"2025-11-17","close":8470.0},{"date":"2025-11-18","close":8170.0},{"date":"2025-11-19","close":8020.0},{"date":"2025-11-20","close":8130.0},{"date":"2025-11-21","close":7920.0},{"date":"2025-11-24","close":7750.0},{"date":"2025-11-25","close":7700.0},{"date":"2025-11-26","close":7950.0},{"date":"2025-11-27","close":7960.0},{"date":"2025-11-28","close":8150.0},{"date":"2025-12-01","close":8150.0},{"date":"2025-12-02","close":8120.0},{"date":"2025-12-03","close":8170.0},{"date":"2025-12-04","close":8080.0},{"date":"2025-12-05","close":8160.0},{"date":"2025-12-08","close":8400.0},{"date":"2025-12-09","close":8340.0},{"date":"2025-12-10","close":8320.0},{"date":"2025-12-11","close":8300.0},{"date":"2025-12-12","close":8300.0},{"date":"2025-12-15","close":8230.0},{"date":"2025-12-16","close":8050.0},{"date":"2025-12-17","close":8060.0},{"date":"2025-12-18","close":7850.0},{"date":"2025-12-19","close":7890.0},{"date":"2025-12-22","close":7920.0},{"date":"2025-12-23","close":7840.0},{"date":"2025-12-24","close":7820.0},{"date":"2025-12-26","close":7730.0},{"date":"2025-12-29","close":7770.0},{"date":"2025-12-30","close":7680.0},{"date":"2026-01-02","close":7680.0},{"date":"2026-01-05","close":7720.0},{"date":"2026-01-06","close":7850.0},{"date":"2026-01-07","close":7730.0},{"date":"2026-01-08","close":7300.0},{"date":"2026-01-09","close":7300.0},{"date":"2026-01-12","close":7430.0},{"date":"2026-01-13","close":7600.0},{"date":"2026-01-14","close":7460.0},{"date":"2026-01-15","close":7520.0},{"date":"2026-01-16","close":7390.0},{"date":"2026-01-19","close":7650.0},{"date":"2026-01-20","close":7840.0},{"date":"2026-01-21","close":7610.0},{"date":"2026-01-22","close":8150.0},{"date":"2026-01-23","close":8150.0},{"date":"2026-01-26","close":9970.0},{"date":"2026-01-27","close":10660.0},{"date":"2026-01-28","close":10710.0},{"date":"2026-01-29","close":10610.0},{"date":"2026-01-30","close":10220.0},{"date":"2026-02-02","close":9670.0},{"date":"2026-02-03","close":10000.0},{"date":"2026-02-04","close":10220.0},{"date":"2026-02-05","close":9760.0},{"date":"2026-02-06","close":9550.0},{"date":"2026-02-09","close":10080.0},{"date":"2026-02-10","close":10170.0},{"date":"2026-02-11","close":9980.0},{"date":"2026-02-12","close":10080.0},{"date":"2026-02-13","close":9840.0},{"date":"2026-02-19","close":10320.0},{"date":"2026-02-20","close":10210.0},{"date":"2026-02-23","close":10670.0},{"date":"2026-02-24","close":10840.0},{"date":"2026-02-25","close":10830.0},{"date":"2026-02-26","close":10420.0},{"date":"2026-02-27","close":10440.0},{"date":"2026-03-03","close":9590.0},{"date":"2026-03-04","close":7930.0},{"date":"2026-03-05","close":9000.0},{"date":"2026-03-06","close":9350.0},{"date":"2026-03-09","close":8740.0},{"date":"2026-03-10","close":9010.0},{"date":"2026-03-11","close":8890.0},{"date":"2026-03-12","close":8900.0},{"date":"2026-03-13","close":8800.0},{"date":"2026-03-16","close":8620.0},{"date":"2026-03-17","close":8760.0},{"date":"2026-03-18","close":9100.0},{"date":"2026-03-19","close":8750.0},{"date":"2026-03-20","close":8780.0},{"date":"2026-03-23","close":8410.0},{"date":"2026-03-24","close":8680.0},{"date":"2026-03-25","close":8990.0},{"date":"2026-03-26","close":8740.0},{"date":"2026-03-27","close":8890.0},{"date":"2026-03-30","close":8860.0},{"date":"2026-03-31","close":8460.0},{"date":"2026-04-01","close":8890.0},{"date":"2026-04-02","close":8450.0},{"date":"2026-04-03","close":8400.0},{"date":"2026-04-06","close":8400.0},{"date":"2026-04-07","close":8350.0},{"date":"2026-04-08","close":8650.0},{"date":"2026-04-09","close":8520.0},{"date":"2026-04-10","close":8660.0},{"date":"2026-04-13","close":8720.0},{"date":"2026-04-14","close":8730.0},{"date":"2026-04-15","close":8980.0},{"date":"2026-04-16","close":9170.0},{"date":"2026-04-17","close":9440.0},{"date":"2026-04-20","close":9540.0},{"date":"2026-04-21","close":10430.0},{"date":"2026-04-22","close":10620.0},{"date":"2026-04-23","close":10110.0},{"date":"2026-04-24","close":10490.0},{"date":"2026-04-27","close":10310.0},{"date":"2026-04-28","close":10300.0},{"date":"2026-04-29","close":10210.0},{"date":"2026-04-30","close":9910.0},{"date":"2026-05-04","close":9980.0},{"date":"2026-05-06","close":10100.0},{"date":"2026-05-07","close":9940.0},{"date":"2026-05-08","close":9690.0},{"date":"2026-05-11","close":9150.0},{"date":"2026-05-12","close":8950.0},{"date":"2026-05-13","close":8670.0},{"date":"2026-05-14","close":8560.0},{"date":"2026-05-15","close":8000.0},{"date":"2026-05-18","close":7860.0},{"date":"2026-05-19","close":7730.0},{"date":"2026-05-20","close":7420.0},{"date":"2026-05-21","close":7850.0},{"date":"2026-05-22","close":8660.0},{"date":"2026-05-26","close":9230.0},{"date":"2026-05-27","close":8810.0},{"date":"2026-05-28","close":10040.0},{"date":"2026-05-29","close":10010.0},{"date":"2026-06-01","close":8360.0},{"date":"2026-06-02","close":7830.0},{"date":"2026-06-04","close":7600.0},{"date":"2026-06-05","close":7480.0},{"date":"2026-06-08","close":6880.0},{"date":"2026-06-09","close":7300.0},{"date":"2026-06-10","close":6850.0},{"date":"2026-06-11","close":6860.0},{"date":"2026-06-12","close":7130.0},{"date":"2026-06-15","close":7340.0},{"date":"2026-06-16","close":7190.0},{"date":"2026-06-17","close":7220.0},{"date":"2026-06-18","close":7340.0},{"date":"2026-06-19","close":7200.0},{"date":"2026-06-22","close":6610.0},{"date":"2026-06-23","close":6030.0},{"date":"2026-06-24","close":5900.0},{"date":"2026-06-25","close":5680.0},{"date":"2026-06-26","close":5080.0},{"date":"2026-06-29","close":5860.0},{"date":"2026-06-30","close":5620.0},{"date":"2026-07-01","close":5660.0},{"date":"2026-07-02","close":5370.0},{"date":"2026-07-03","close":5360.0},{"date":"2026-07-06","close":5250.0},{"date":"2026-07-07","close":5070.0},{"date":"2026-07-08","close":4740.0},{"date":"2026-07-09","close":4685.0},{"date":"2026-07-10","close":5020.0},{"date":"2026-07-13","close":4760.0},{"date":"2026-07-14","close":4490.0},{"date":"2026-07-15","close":4690.0},{"date":"2026-07-16","close":4535.0},{"date":"2026-07-20","close":4315.0},{"date":"2026-07-21","close":4250.0},{"date":"2026-07-22","close":4395.0},{"date":"2026-07-23","close":4660.0},{"date":"2026-07-24","close":4435.0},{"date":"2026-07-27","close":4430.0},{"date":"2026-07-28","close":4230.0},{"date":"2026-07-29","close":3700.0},{"date":"2026-07-30","close":3780.0},{"date":"2026-07-31","close":4085.0},{"date":"2026-08-03","close":4160.0},{"date":"2026-08-04","close":4390.0},{"date":"2026-08-05","close":4695.0},{"date":"2026-08-06","close":4600.0},{"date":"2026-08-07","close":4720.0},{"date":"2026-08-10","close":5030.0},{"date":"2026-08-11","close":5150.0},{"date":"2026-08-12","close":5190.0},{"date":"2026-08-13","close":5160.0},{"date":"2026-08-14","close":5200.0},{"date":"2026-08-18","close":4900.0},{"date":"2026-08-19","close":4770.0},{"date":"2026-08-20","close":4940.0},{"date":"2026-08-21","close":4700.0},{"date":"2026-08-24","close":4790.0},{"date":"2026-08-25","close":4905.0},{"date":"2026-08-26","close":4910.0},{"date":"2026-08-27","close":4995.0},{"date":"2026-08-28","close":5040.0},{"date":"2026-08-31","close":5310.0},{"date":"2026-09-01","close":5160.0},{"date":"2026-09-02","close":5010.0},{"date":"2026-09-03","close":4930.0},{"date":"2026-09-04","close":4990.0},{"date":"2026-09-07","close":5080.0},{"date":"2026-09-08","close":4915.0},{"date":"2026-09-09","close":5080.0},{"date":"2026-09-10","close":5100.0},{"date":"2026-09-11","close":5180.0},{"date":"2026-09-14","close":5050.0},{"date":"2026-09-15","close":5120.0},{"date":"2026-09-16","close":5140.0},{"date":"2026-09-17","close":5230.0},{"date":"2026-09-18","close":5140.0},{"date":"2026-09-21","close":5100.0},{"date":"2026-09-22","close":4995.0},{"date":"2026-09-23","close":4970.0},{"date":"2026-09-28","close":4985.0},{"date":"2026-09-29","close":4980.0},{"date":"2026-09-30","close":5080.0},{"date":"2026-10-01","close":5190.0},{"date":"2026-10-02","close":5360.0},{"date":"2026-10-06","close":5540.0},{"date":"2026-10-07","close":5320.0},{"date":"2026-10-08","close":5300.0},{"date":"2026-10-12","close":5050.0},{"date":"2026-10-13","close":4985.0},{"date":"2026-10-14","close":5100.0},{"date":"2026-10-15","close":4450.0},{"date":"2026-10-16","close":4760.0},{"date":"2026-10-19","close":5010.0},{"date":"2026-10-20","close":4810.0},{"date":"2026-10-21","close":4850.0},{"date":"2026-10-22","close":4495.0},{"date":"2026-10-23","close":4305.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":8245.0,"foreign_net":-8251.0,"institution_net":6.0},{"date":"2026-10-21","retail_net":12888.0,"foreign_net":-12894.0,"institution_net":6.0},{"date":"2026-10-20","retail_net":942.0,"foreign_net":-946.0,"institution_net":4.0},{"date":"2026-10-19","retail_net":-16740.0,"foreign_net":16735.0,"institution_net":5.0},{"date":"2026-10-16","retail_net":-1877.0,"foreign_net":1873.0,"institution_net":4.0},{"date":"2026-10-15","retail_net":6783.0,"foreign_net":-6786.0,"institution_net":3.0},{"date":"2026-10-14","retail_net":-752.0,"foreign_net":749.0,"institution_net":3.0},{"date":"2026-10-13","retail_net":-4364.0,"foreign_net":4359.0,"institution_net":5.0},{"date":"2026-10-12","retail_net":4751.0,"foreign_net":-4755.0,"institution_net":4.0},{"date":"2026-10-08","retail_net":-4450.0,"foreign_net":4447.0,"institution_net":3.0},{"date":"2026-10-07","retail_net":-3971.0,"foreign_net":3968.0,"institution_net":3.0},{"date":"2026-10-06","retail_net":554.0,"foreign_net":-558.0,"institution_net":4.0},{"date":"2026-10-02","retail_net":-16524.0,"foreign_net":16521.0,"institution_net":3.0},{"date":"2026-10-01","retail_net":-10712.0,"foreign_net":10709.0,"institution_net":3.0},{"date":"2026-09-30","retail_net":-3847.0,"foreign_net":3844.0,"institution_net":3.0},{"date":"2026-09-29","retail_net":-1796.0,"foreign_net":1793.0,"institution_net":3.0},{"date":"2026-09-28","retail_net":95.0,"foreign_net":340.0,"institution_net":-435.0},{"date":"2026-09-23","retail_net":2597.0,"foreign_net":-2600.0,"institution_net":3.0},{"date":"2026-09-22","retail_net":6640.0,"foreign_net":-6642.0,"institution_net":2.0},{"date":"2026-09-21","retail_net":-11020.0,"foreign_net":10580.0,"institution_net":440.0},{"date":"2026-09-18","retail_net":-1241.0,"foreign_net":1239.0,"institution_net":2.0},{"date":"2026-09-17","retail_net":-2623.0,"foreign_net":2621.0,"institution_net":2.0},{"date":"2026-09-16","retail_net":-4108.0,"foreign_net":4105.0,"institution_net":3.0},{"date":"2026-09-15","retail_net":4387.0,"foreign_net":-4389.0,"institution_net":2.0},{"date":"2026-09-14","retail_net":7226.0,"foreign_net":-7229.0,"institution_net":3.0},{"date":"2026-09-11","retail_net":30133.0,"foreign_net":-30136.0,"institution_net":3.0},{"date":"2026-09-10","retail_net":-8149.0,"foreign_net":8147.0,"institution_net":2.0},{"date":"2026-09-09","retail_net":-3687.0,"foreign_net":3684.0,"institution_net":3.0},{"date":"2026-09-08","retail_net":4199.0,"foreign_net":-4201.0,"institution_net":2.0},{"date":"2026-09-07","retail_net":-40.0,"foreign_net":38.0,"institution_net":2.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":8245.0,"foreign_net":-8251.0,"institution_net":6.0},"d3":{"retail_net":22075.0,"foreign_net":-22091.0,"institution_net":16.0},"d7":{"retail_net":9489.0,"foreign_net":-9520.0,"institution_net":31.0},"d14":{"retail_net":-25227.0,"foreign_net":25171.0,"institution_net":56.0},"d30":{"retail_net":-6461.0,"foreign_net":6365.0,"institution_net":96.0}},"analysis":"최근 5일 외국인 순매수 -3483.00, 기관 순매수 25.00. 30일 누적: 외국인 6365.00, 기관 96.00.","foreign_flow":-3483.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":25.0},"insider_trades":[],"price_analysis":{"current":4500.0,"low_30d":4305.0,"support":4437.0,"high_30d":5625.0,"change_1d":0.1,"change_7d":-9.5,"change_30d":-7.7,"resistance":5493.0,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.8,"per":10.24,"quarter":"2024-Q2"},{"pbr":3.82,"per":9.13,"quarter":"2024-Q3"},{"pbr":2.82,"per":38.72,"quarter":"2024-Q4"},{"pbr":2.69,"per":64.3,"quarter":"2025-Q1"},{"pbr":2.8,"per":null,"quarter":"2025-Q2"},{"pbr":2.55,"per":null,"quarter":"2025-Q3"},{"pbr":2.57,"per":null,"quarter":"2025-Q4"},{"pbr":2.84,"per":null,"quarter":"2026-Q1"},{"pbr":2.28,"per":null,"quarter":"2026-Q2"},{"pbr":0.79,"per":null,"quarter":"현재"}],"timeline":[{"close":13499.0713,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13714.4297,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9480.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8950.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9040.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8500.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7680.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8460.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5620.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.91,"pbr_5y_low":2.28,"per_5y_avg":30.6,"per_5y_low":9.13,"current_pbr":0.79,"current_per":null,"pbr_5y_high":3.82,"per_5y_high":64.3,"pbr_5y_median":2.8,"per_5y_median":24.48,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 470% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -95.9%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -1,231, PBR 0.79x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -21.5%"},"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":-12.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-21.51,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-11.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.79,"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":-60.06,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-55.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-97.87,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.8,"per":10.24,"close":13499.0713,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.82,"per":9.13,"close":13714.4297,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.82,"per":38.72,"close":9480.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.69,"per":64.3,"close":8950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.8,"per":null,"close":9040.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.55,"per":null,"close":8500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.57,"per":null,"close":7680.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.84,"per":null,"close":8460.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.28,"per":null,"close":5620.0,"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":"0.8배"},{"label":"ROE","value":"-21.5%"}],"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":-1231.37,"pbr":null,"per":null,"roa":-0.12006781430922431,"roe":-0.21512176648833678,"revenue":3464106421.0,"market_cap":null,"net_income":-18804976476.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.6006114443791795,"total_assets":156619628534.0,"total_equity":87415498594.0,"profit_margin":-5.428521584094832,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-14229240682.0,"operating_margin":-4.107622270418695},{"eps":-142.91144033654797,"pbr":1.43,"per":null,"roa":-0.012377279235793872,"roe":-0.020725017609603415,"revenue":608076526.0,"market_cap":152400000000.0,"net_income":-2182584369.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-3.97368234043621,"total_assets":176337976014.0,"total_equity":105311580917.0,"profit_margin":-3.5893251518148555,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4476042910.0,"operating_margin":-7.36098618942577},{"eps":-602.3983630463915,"pbr":null,"per":null,"roa":-0.052703675504785885,"roe":-0.08660039000908515,"revenue":15000000000.0,"market_cap":null,"net_income":-9200000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3073223314,"total_assets":173929159460.0,"total_equity":105850631620.0,"profit_margin":-0.6133333333333333,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2100000000.0,"operating_margin":0.14},{"eps":-78.5736995277902,"pbr":null,"per":null,"roa":-0.006532094267815657,"roe":-0.01035713976131916,"revenue":13000000000.0,"market_cap":null,"net_income":-1200000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.089307798,"total_assets":186787124462.0,"total_equity":117803866040.0,"profit_margin":-0.09230769230769231,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1200000000.0,"operating_margin":-0.09230769230769231},{"eps":-229.17329028938806,"pbr":null,"per":null,"roa":-0.019048202569935693,"roe":-0.030973736528832983,"revenue":23900000000.0,"market_cap":null,"net_income":-3500000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2871548163179916,"total_assets":185968371976.0,"total_equity":114366673769.0,"profit_margin":-0.14644351464435146,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3500000000.0,"operating_margin":0.14644351464435146},{"eps":51.19,"pbr":null,"per":null,"roa":0.00414578663208438,"roe":0.006636506077611927,"revenue":97202466980.0,"market_cap":null,"net_income":781788313.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.04844777354230068,"total_assets":188574179614.0,"total_equity":117801189942.0,"profit_margin":0.008042885507842695,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2606726227.0,"operating_margin":0.026817490419624328},{"eps":-399.7531162210786,"pbr":null,"per":null,"roa":-0.024778132156982022,"roe":-0.05121942535083228,"revenue":34608569647.0,"market_cap":null,"net_income":-6105143863.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.05552441272783353,"total_assets":246392416681.0,"total_equity":119195867997.0,"profit_margin":-0.1764055528810107,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4176449829.0,"operating_margin":-0.12067675352084452},{"eps":98.67361174015144,"pbr":null,"per":null,"roa":0.006348653090573564,"roe":0.011872100164831638,"revenue":22453233736.0,"market_cap":null,"net_income":1506971605.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07584822075180485,"total_assets":237368711678.0,"total_equity":126933868825.0,"profit_margin":0.06711601645975045,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-233073722.0,"operating_margin":-0.010380407772903789},{"eps":389.0794969914189,"pbr":null,"per":null,"roa":0.025554414372952413,"roe":0.04721738608043024,"revenue":45411603239.0,"market_cap":null,"net_income":5942133299.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2624852504384403,"total_assets":232528643086.0,"total_equity":125846299261.0,"profit_margin":0.1308505508542986,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9624473252.0,"operating_margin":0.2119386360650309},{"eps":156.83124697164664,"pbr":null,"per":null,"roa":0.010712752189887322,"roe":0.020327013890844528,"revenue":47377752993.0,"market_cap":null,"net_income":2395171635.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20139044712419632,"total_assets":223581353563.0,"total_equity":117831947568.0,"profit_margin":0.050554774840290195,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7214057163.0,"operating_margin":0.1522667646155753},{"eps":857.39,"pbr":null,"per":null,"roa":0.06530201786872789,"roe":0.10979770387469331,"revenue":54574167725.0,"market_cap":null,"net_income":13093706068.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.26732993130588323,"total_assets":200509976496.0,"total_equity":119253004443.0,"profit_margin":0.23992497941479143,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10179469377.0,"operating_margin":0.18652541671903253},{"eps":-85.32598232083062,"pbr":null,"per":null,"roa":-0.007872485453926796,"roe":-0.012432581291956941,"revenue":14637956048.0,"market_cap":null,"net_income":-1303122793.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.005580298897752231,"total_assets":165528764788.0,"total_equity":104815143565.0,"profit_margin":-0.0890235486926501,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2447295168.0,"operating_margin":-0.1671883123555612}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1317.9748,"per":10.24,"date":"2024-06","close":13499.07,"source":"reported"},{"eps":1317.9748,"per":8.09,"date":"2024-07","close":10660.25,"source":"reported"},{"eps":1317.9748,"per":8.68,"date":"2024-08","close":11443.38,"source":"reported"},{"eps":1501.9744,"per":9.13,"date":"2024-09","close":13714.43,"source":"reported"},{"eps":1501.9744,"per":8.92,"date":"2024-10","close":13401.18,"source":"reported"},{"eps":1501.9744,"per":6.52,"date":"2024-11","close":9789.03,"source":"reported"},{"eps":244.8312,"per":38.72,"date":"2024-12","close":9480.0,"source":"reported"},{"eps":244.8312,"per":42.56,"date":"2025-01","close":10420.0,"source":"reported"},{"eps":244.8312,"per":43.09,"date":"2025-02","close":10550.0,"source":"reported"},{"eps":139.19,"per":64.3,"date":"2025-03","close":8950.0,"source":"reported"},{"eps":139.19,"per":64.95,"date":"2025-04","close":9040.0,"source":"reported"},{"eps":139.19,"per":66.24,"date":"2025-05","close":9220.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":30.95,"std":23.91,"count":12,"current":66.24,"lower_1sd":7.04,"upper_1sd":54.87},"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":"원준","phase":"above-fold","symbol_resolved":true}