{"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":"2026-10-23T09:55:26.912424+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":47.8,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":133.9,"direction":"higher_better","percentile":91}],"summary":"매출 +47.8%","percentile":86},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":47.2,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.7,"direction":"higher_better","percentile":33}],"summary":"RSI 47","percentile":50},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -6원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -6, PBR 0.49x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-5.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-12.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.71,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.36,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 1.4x","percentile":20}},"signals":[],"summary":"우듬지팜(403490)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 175.92억. 현재가 1,912원, 전일 대비 -4.6%, 30일 -10.7%. ROE -0.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9256.00, 기관 순매수 7295.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 48% 성장"],"portfolio":null,"technical":{"macd":-86.24301030154811,"grade":"C","trend":"하락","atr_14":168.42857142857142,"rsi_14":47.17691342534504,"sma_20":2016.8,"sma_60":2265.85,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.2로 중립 구간입니다. MACD(-86.24)가 시그널선(-98.04)을 상회합니다(골든크로스). 현재가가 SMA20(2017)과 SMA60(2266) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1805~2229 (현재 위치 25%).","bb_lower":1804.8428345160278,"bb_upper":2228.757165483972,"macd_signal":-98.04175396924542},"change_pct":-0.25,"chart_data":[{"date":"2024-10-23","open":9455,"high":9750,"low":9405,"close":9475,"volume":49074,"rsi_14":51.98,"sma_20":9484.25,"sma_60":9907.0,"sma_120":10879.54},{"date":"2024-10-24","open":9400,"high":9545,"low":9365,"close":9370,"volume":40136,"rsi_14":50.0,"sma_20":9482.5,"sma_60":9872.75,"sma_120":10861.79},{"date":"2024-10-25","open":9375,"high":9425,"low":9255,"close":9255,"volume":43450,"rsi_14":45.96,"sma_20":9478.0,"sma_60":9834.92,"sma_120":10845.58},{"date":"2024-10-28","open":9200,"high":9370,"low":9075,"close":9280,"volume":21205,"rsi_14":39.13,"sma_20":9471.0,"sma_60":9803.33,"sma_120":10828.96},{"date":"2024-10-29","open":9285,"high":9360,"low":9200,"close":9320,"volume":21835,"rsi_14":43.32,"sma_20":9456.5,"sma_60":9773.25,"sma_120":10808.5},{"date":"2024-10-30","open":9370,"high":9585,"low":9370,"close":9450,"volume":62852,"rsi_14":50.96,"sma_20":9447.5,"sma_60":9746.58,"sma_120":10788.92},{"date":"2024-10-31","open":9435,"high":9510,"low":9270,"close":9360,"volume":54663,"rsi_14":52.57,"sma_20":9444.25,"sma_60":9717.58,"sma_120":10768.58},{"date":"2024-11-01","open":9355,"high":9360,"low":9125,"close":9290,"volume":45995,"rsi_14":36.79,"sma_20":9440.25,"sma_60":9685.33,"sma_120":10748.92},{"date":"2024-11-04","open":9255,"high":9750,"low":9185,"close":9310,"volume":129443,"rsi_14":36.49,"sma_20":9437.25,"sma_60":9653.83,"sma_120":10729.21},{"date":"2024-11-05","open":9285,"high":9455,"low":9285,"close":9350,"volume":32210,"rsi_14":35.58,"sma_20":9427.0,"sma_60":9631.75,"sma_120":10709.83},{"date":"2024-11-06","open":9365,"high":9630,"low":9350,"close":9445,"volume":75334,"rsi_14":43.66,"sma_20":9425.0,"sma_60":9637.67,"sma_120":10691.88},{"date":"2024-11-07","open":9455,"high":9505,"low":9215,"close":9390,"volume":29713,"rsi_14":46.27,"sma_20":9423.25,"sma_60":9620.0,"sma_120":10670.12},{"date":"2024-11-08","open":9390,"high":9565,"low":9390,"close":9465,"volume":33274,"rsi_14":45.18,"sma_20":9431.75,"sma_60":9609.0,"sma_120":10648.79},{"date":"2024-11-11","open":9570,"high":9575,"low":9370,"close":9380,"volume":38513,"rsi_14":46.11,"sma_20":9422.25,"sma_60":9597.42,"sma_120":10627.38},{"date":"2024-11-12","open":9305,"high":9365,"low":8820,"close":9075,"volume":100714,"rsi_14":34.0,"sma_20":9396.25,"sma_60":9578.67,"sma_120":10603.62},{"date":"2024-11-13","open":8885,"high":9175,"low":8870,"close":8870,"volume":52704,"rsi_14":31.48,"sma_20":9357.25,"sma_60":9554.83,"sma_120":10581.08},{"date":"2024-11-14","open":8830,"high":9210,"low":8580,"close":8650,"volume":93592,"rsi_14":29.21,"sma_20":9310.75,"sma_60":9531.5,"sma_120":10557.33},{"date":"2024-11-15","open":8535,"high":9300,"low":8505,"close":9010,"volume":81268,"rsi_14":42.46,"sma_20":9288.0,"sma_60":9512.5,"sma_120":10535.96},{"date":"2024-11-18","open":9010,"high":9520,"low":8955,"close":9060,"volume":13791,"rsi_14":42.78,"sma_20":9263.0,"sma_60":9493.5,"sma_120":10512.08},{"date":"2024-11-19","open":9060,"high":9160,"low":9050,"close":9105,"volume":12992,"rsi_14":39.94,"sma_20":9245.5,"sma_60":9475.67,"sma_120":10485.88},{"date":"2024-11-20","open":9105,"high":9105,"low":8995,"close":9090,"volume":12383,"rsi_14":41.77,"sma_20":9226.25,"sma_60":9456.75,"sma_120":10454.12},{"date":"2024-11-21","open":9090,"high":9140,"low":8975,"close":9050,"volume":23819,"rsi_14":42.55,"sma_20":9210.25,"sma_60":9440.5,"sma_120":10411.21},{"date":"2024-11-22","open":9005,"high":9085,"low":8850,"close":8960,"volume":29133,"rsi_14":39.58,"sma_20":9195.5,"sma_60":9424.17,"sma_120":10369.0},{"date":"2024-11-25","open":9000,"high":9445,"low":8950,"close":8980,"volume":141454,"rsi_14":38.86,"sma_20":9180.5,"sma_60":9405.92,"sma_120":10331.33},{"date":"2024-11-26","open":8995,"high":9005,"low":8945,"close":8985,"volume":26850,"rsi_14":35.35,"sma_20":9163.75,"sma_60":9388.58,"sma_120":10297.88},{"date":"2024-11-27","open":9000,"high":9035,"low":8950,"close":8960,"volume":22472,"rsi_14":36.04,"sma_20":9139.25,"sma_60":9370.83,"sma_120":10265.88},{"date":"2024-11-28","open":8960,"high":8990,"low":8905,"close":8960,"volume":26540,"rsi_14":32.76,"sma_20":9119.25,"sma_60":9354.0,"sma_120":10233.88},{"date":"2024-11-29","open":8990,"high":9000,"low":8750,"close":8750,"volume":24361,"rsi_14":30.19,"sma_20":9092.25,"sma_60":9334.0,"sma_120":10203.88},{"date":"2024-12-02","open":8750,"high":8840,"low":8290,"close":8695,"volume":61158,"rsi_14":35.82,"sma_20":9061.5,"sma_60":9313.67,"sma_120":10175.92},{"date":"2024-12-03","open":8525,"high":8750,"low":8485,"close":8485,"volume":49504,"rsi_14":35.69,"sma_20":9018.25,"sma_60":9278.83,"sma_120":10144.33},{"date":"2024-12-04","open":8155,"high":8450,"low":7855,"close":8070,"volume":84777,"rsi_14":31.17,"sma_20":8949.5,"sma_60":9237.08,"sma_120":10107.21},{"date":"2024-12-05","open":8070,"high":8140,"low":7555,"close":7555,"volume":74272,"rsi_14":7.08,"sma_20":8857.75,"sma_60":9203.17,"sma_120":10068.71},{"date":"2024-12-06","open":7490,"high":7740,"low":7020,"close":7675,"volume":177130,"rsi_14":10.76,"sma_20":8768.25,"sma_60":9175.25,"sma_120":10031.0},{"date":"2024-12-09","open":7580,"high":7650,"low":6980,"close":7020,"volume":78428,"rsi_14":6.11,"sma_20":8650.25,"sma_60":9142.25,"sma_120":9988.25},{"date":"2024-12-10","open":7005,"high":7435,"low":7005,"close":7375,"volume":41058,"rsi_14":18.42,"sma_20":8565.25,"sma_60":9114.25,"sma_120":9941.58},{"date":"2024-12-11","open":7300,"high":8030,"low":7300,"close":7745,"volume":138465,"rsi_14":28.57,"sma_20":8509.0,"sma_60":9094.83,"sma_120":9900.5},{"date":"2024-12-12","open":7685,"high":7825,"low":7545,"close":7640,"volume":54318,"rsi_14":28.43,"sma_20":8458.5,"sma_60":9071.5,"sma_120":9860.62},{"date":"2024-12-13","open":7675,"high":7850,"low":7640,"close":7820,"volume":24458,"rsi_14":31.99,"sma_20":8399.0,"sma_60":9048.25,"sma_120":9823.92},{"date":"2024-12-16","open":7860,"high":8060,"low":7825,"close":7975,"volume":24900,"rsi_14":35.01,"sma_20":8344.75,"sma_60":9024.83,"sma_120":9787.67},{"date":"2024-12-17","open":7895,"high":8000,"low":7855,"close":7955,"volume":34962,"rsi_14":35.07,"sma_20":8287.25,"sma_60":9003.42,"sma_120":9756.67},{"date":"2024-12-18","open":7955,"high":8065,"low":7900,"close":8005,"volume":20353,"rsi_14":36.02,"sma_20":8233.0,"sma_60":8981.17,"sma_120":9726.71},{"date":"2024-12-19","open":7945,"high":7975,"low":7750,"close":7925,"volume":13931,"rsi_14":37.44,"sma_20":8176.75,"sma_60":8956.5,"sma_120":9694.62},{"date":"2024-12-20","open":7925,"high":7975,"low":7665,"close":7675,"volume":24653,"rsi_14":35.34,"sma_20":8112.5,"sma_60":8928.67,"sma_120":9661.92},{"date":"2024-12-23","open":7615,"high":7775,"low":7615,"close":7680,"volume":21963,"rsi_14":37.71,"sma_20":8047.5,"sma_60":8899.67,"sma_120":9630.71},{"date":"2024-12-24","open":7680,"high":7750,"low":7595,"close":7675,"volume":25431,"rsi_14":43.11,"sma_20":7982.0,"sma_60":8867.42,"sma_120":9597.38},{"date":"2024-12-26","open":7720,"high":7725,"low":7500,"close":7555,"volume":34775,"rsi_14":50.0,"sma_20":7911.75,"sma_60":8832.83,"sma_120":9563.67},{"date":"2024-12-27","open":7705,"high":8160,"low":7000,"close":7045,"volume":247427,"rsi_14":38.99,"sma_20":7816.0,"sma_60":8793.17,"sma_120":9529.25},{"date":"2024-12-30","open":7050,"high":7325,"low":6980,"close":7215,"volume":59213,"rsi_14":54.11,"sma_20":7739.25,"sma_60":8757.25,"sma_120":9498.33},{"date":"2025-01-02","open":7275,"high":7530,"low":7170,"close":7460,"volume":40592,"rsi_14":51.88,"sma_20":7677.5,"sma_60":8725.42,"sma_120":9472.58},{"date":"2025-01-03","open":7400,"high":7700,"low":7400,"close":7525,"volume":16298,"rsi_14":44.39,"sma_20":7629.5,"sma_60":8691.58,"sma_120":9446.33},{"date":"2025-01-06","open":7525,"high":7760,"low":7525,"close":7755,"volume":28032,"rsi_14":52.76,"sma_20":7613.75,"sma_60":8662.75,"sma_120":9418.67},{"date":"2025-01-07","open":7750,"high":7800,"low":7675,"close":7700,"volume":17002,"rsi_14":46.94,"sma_20":7621.0,"sma_60":8634.0,"sma_120":9390.75},{"date":"2025-01-08","open":7695,"high":7850,"low":7625,"close":7735,"volume":19013,"rsi_14":43.48,"sma_20":7624.0,"sma_60":8608.0,"sma_120":9361.46},{"date":"2025-01-09","open":7785,"high":7785,"low":7535,"close":7700,"volume":23679,"rsi_14":43.13,"sma_20":7658.0,"sma_60":8576.83,"sma_120":9333.12},{"date":"2025-01-10","open":7700,"high":7810,"low":7645,"close":7800,"volume":22877,"rsi_14":44.62,"sma_20":7679.25,"sma_60":8546.92,"sma_120":9306.67},{"date":"2025-01-13","open":7800,"high":7840,"low":7580,"close":7625,"volume":17804,"rsi_14":42.5,"sma_20":7673.25,"sma_60":8513.17,"sma_120":9278.12},{"date":"2025-01-14","open":7575,"high":7745,"low":7505,"close":7745,"volume":14105,"rsi_14":51.87,"sma_20":7678.5,"sma_60":8482.58,"sma_120":9248.08},{"date":"2025-01-15","open":7745,"high":7785,"low":7485,"close":7550,"volume":23494,"rsi_14":46.84,"sma_20":7665.0,"sma_60":8450.67,"sma_120":9218.08},{"date":"2025-01-16","open":7600,"high":7680,"low":7530,"close":7590,"volume":24054,"rsi_14":47.97,"sma_20":7645.75,"sma_60":8417.83,"sma_120":9187.58},{"date":"2025-01-17","open":7635,"high":7670,"low":7470,"close":7475,"volume":34953,"rsi_14":48.09,"sma_20":7621.75,"sma_60":8384.83,"sma_120":9158.42},{"date":"2025-01-20","open":7410,"high":7565,"low":7410,"close":7505,"volume":12718,"rsi_14":64.29,"sma_20":7596.75,"sma_60":8352.0,"sma_120":9129.5},{"date":"2025-01-21","open":7550,"high":7725,"low":7425,"close":7510,"volume":41124,"rsi_14":60.21,"sma_20":7576.0,"sma_60":8321.0,"sma_120":9096.88},{"date":"2025-01-22","open":7510,"high":7510,"low":7320,"close":7375,"volume":35067,"rsi_14":46.82,"sma_20":7561.0,"sma_60":8289.67,"sma_120":9062.29},{"date":"2025-01-23","open":7375,"high":7420,"low":7225,"close":7225,"volume":21326,"rsi_14":39.44,"sma_20":7538.25,"sma_60":8255.42,"sma_120":9029.38},{"date":"2025-01-24","open":7275,"high":7350,"low":7225,"close":7270,"volume":10276,"rsi_14":30.36,"sma_20":7518.0,"sma_60":8221.25,"sma_120":8997.25},{"date":"2025-01-31","open":7195,"high":7315,"low":7110,"close":7135,"volume":24725,"rsi_14":28.52,"sma_20":7497.0,"sma_60":8182.67,"sma_120":8964.62},{"date":"2025-02-03","open":7130,"high":7130,"low":6875,"close":6990,"volume":50411,"rsi_14":23.86,"sma_20":7494.25,"sma_60":8143.17,"sma_120":8930.38},{"date":"2025-02-04","open":7000,"high":7090,"low":6855,"close":7030,"volume":22275,"rsi_14":26.57,"sma_20":7485.0,"sma_60":8105.5,"sma_120":8895.42},{"date":"2025-02-05","open":7075,"high":7375,"low":7060,"close":7275,"volume":28271,"rsi_14":33.33,"sma_20":7475.75,"sma_60":8071.58,"sma_120":8862.71},{"date":"2025-02-06","open":7325,"high":7325,"low":7215,"close":7240,"volume":11249,"rsi_14":36.59,"sma_20":7461.5,"sma_60":8036.42,"sma_120":8834.08},{"date":"2025-02-07","open":7240,"high":7270,"low":7065,"close":7130,"volume":14612,"rsi_14":28.42,"sma_20":7430.25,"sma_60":7997.83,"sma_120":8817.75},{"date":"2025-02-10","open":7130,"high":7210,"low":7020,"close":7210,"volume":13558,"rsi_14":37.02,"sma_20":7405.75,"sma_60":7961.5,"sma_120":8790.75},{"date":"2025-02-11","open":7190,"high":7230,"low":7065,"close":7155,"volume":32840,"rsi_14":33.58,"sma_20":7376.75,"sma_60":7923.0,"sma_120":8766.0},{"date":"2025-02-12","open":7120,"high":7320,"low":7085,"close":7125,"volume":29638,"rsi_14":35.89,"sma_20":7348.0,"sma_60":7885.42,"sma_120":8741.42},{"date":"2025-02-13","open":7100,"high":7165,"low":7090,"close":7125,"volume":10912,"rsi_14":34.3,"sma_20":7314.25,"sma_60":7852.92,"sma_120":8715.79},{"date":"2025-02-14","open":7125,"high":7200,"low":7035,"close":7045,"volume":29246,"rsi_14":31.91,"sma_20":7285.25,"sma_60":7822.5,"sma_120":8688.67},{"date":"2025-02-17","open":7045,"high":7080,"low":7010,"close":7055,"volume":15695,"rsi_14":36.21,"sma_20":7250.75,"sma_60":7795.92,"sma_120":8663.71},{"date":"2025-02-18","open":7085,"high":7150,"low":7050,"close":7075,"volume":33794,"rsi_14":42.72,"sma_20":7227.0,"sma_60":7763.67,"sma_120":8638.08},{"date":"2025-02-19","open":7080,"high":7290,"low":7080,"close":7275,"volume":30079,"rsi_14":50.21,"sma_20":7211.25,"sma_60":7733.92,"sma_120":8613.71},{"date":"2025-02-20","open":7150,"high":7270,"low":7100,"close":7250,"volume":18639,"rsi_14":55.35,"sma_20":7200.0,"sma_60":7703.0,"sma_120":8589.33},{"date":"2025-02-21","open":7250,"high":7400,"low":7180,"close":7305,"volume":23613,"rsi_14":65.99,"sma_20":7190.0,"sma_60":7673.25,"sma_120":8565.0},{"date":"2025-02-24","open":7195,"high":7340,"low":7190,"close":7310,"volume":18228,"rsi_14":64.74,"sma_20":7180.0,"sma_60":7644.25,"sma_120":8542.38},{"date":"2025-02-25","open":7325,"high":7395,"low":7225,"close":7320,"volume":14119,"rsi_14":53.15,"sma_20":7177.25,"sma_60":7616.92,"sma_120":8520.54},{"date":"2025-02-26","open":7255,"high":7310,"low":7195,"close":7195,"volume":14534,"rsi_14":47.2,"sma_20":7175.75,"sma_60":7587.17,"sma_120":8496.54},{"date":"2025-02-27","open":7225,"high":7225,"low":7100,"close":7185,"volume":13132,"rsi_14":53.9,"sma_20":7171.5,"sma_60":7557.17,"sma_120":8472.88},{"date":"2025-02-28","open":7130,"high":7170,"low":6975,"close":7025,"volume":28465,"rsi_14":38.22,"sma_20":7166.0,"sma_60":7524.92,"sma_120":8447.88},{"date":"2025-03-04","open":7055,"high":7095,"low":6950,"close":7040,"volume":16872,"rsi_14":42.28,"sma_20":7168.5,"sma_60":7492.92,"sma_120":8423.46},{"date":"2025-03-05","open":7085,"high":7170,"low":7055,"close":7170,"volume":23436,"rsi_14":52.66,"sma_20":7175.5,"sma_60":7466.58,"sma_120":8400.29},{"date":"2025-03-06","open":7200,"high":7325,"low":7185,"close":7295,"volume":21414,"rsi_14":58.76,"sma_20":7176.5,"sma_60":7443.25,"sma_120":8378.46},{"date":"2025-03-07","open":7295,"high":7375,"low":7190,"close":7195,"volume":19479,"rsi_14":57.58,"sma_20":7174.25,"sma_60":7421.75,"sma_120":8350.29},{"date":"2025-03-10","open":7190,"high":7590,"low":7150,"close":7485,"volume":76671,"rsi_14":66.93,"sma_20":7192.0,"sma_60":7412.0,"sma_120":8324.54},{"date":"2025-03-11","open":7450,"high":7455,"low":7325,"close":7355,"volume":54047,"rsi_14":60.14,"sma_20":7199.25,"sma_60":7408.67,"sma_120":8305.92},{"date":"2025-03-12","open":7900,"high":9330,"low":7630,"close":7640,"volume":3556239,"rsi_14":62.46,"sma_20":7223.5,"sma_60":7408.08,"sma_120":8291.67},{"date":"2025-03-13","open":7645,"high":7655,"low":7350,"close":7375,"volume":316795,"rsi_14":53.67,"sma_20":7236.0,"sma_60":7414.0,"sma_120":8278.12},{"date":"2025-03-14","open":7380,"high":7450,"low":7260,"close":7370,"volume":148681,"rsi_14":51.96,"sma_20":7248.25,"sma_60":7413.92,"sma_120":8264.08},{"date":"2025-03-17","open":7310,"high":7430,"low":7310,"close":7340,"volume":105001,"rsi_14":50.89,"sma_20":7263.0,"sma_60":7407.17,"sma_120":8251.0},{"date":"2025-03-18","open":7340,"high":7415,"low":7285,"close":7300,"volume":66432,"rsi_14":49.42,"sma_20":7275.25,"sma_60":7401.5,"sma_120":8236.5},{"date":"2025-03-19","open":7285,"high":7320,"low":7180,"close":7200,"volume":90778,"rsi_14":50.15,"sma_20":7281.5,"sma_60":7391.17,"sma_120":8219.71},{"date":"2025-03-20","open":7200,"high":7245,"low":7125,"close":7210,"volume":79327,"rsi_14":50.74,"sma_20":7278.25,"sma_60":7378.42,"sma_120":8201.62},{"date":"2025-03-21","open":7230,"high":7235,"low":7105,"close":7165,"volume":42809,"rsi_14":54.46,"sma_20":7274.0,"sma_60":7365.25,"sma_120":8184.33},{"date":"2025-03-24","open":7190,"high":7385,"low":7130,"close":7215,"volume":45450,"rsi_14":55.45,"sma_20":7269.5,"sma_60":7352.08,"sma_120":8166.62},{"date":"2025-03-25","open":7230,"high":7310,"low":7095,"close":7125,"volume":44655,"rsi_14":48.56,"sma_20":7260.25,"sma_60":7338.75,"sma_120":8147.62},{"date":"2025-03-26","open":7105,"high":7210,"low":7065,"close":7195,"volume":22319,"rsi_14":46.69,"sma_20":7254.0,"sma_60":7330.75,"sma_120":8129.71},{"date":"2025-03-27","open":7175,"high":7175,"low":7075,"close":7090,"volume":36399,"rsi_14":46.53,"sma_20":7248.75,"sma_60":7320.92,"sma_120":8110.29},{"date":"2025-03-28","open":7145,"high":7350,"low":6960,"close":7285,"volume":80347,"rsi_14":42.96,"sma_20":7253.75,"sma_60":7314.42,"sma_120":8090.92},{"date":"2025-03-31","open":7200,"high":7200,"low":7015,"close":7030,"volume":73621,"rsi_14":39.48,"sma_20":7254.0,"sma_60":7305.67,"sma_120":8069.25},{"date":"2025-04-01","open":7030,"high":7130,"low":7015,"close":7080,"volume":39496,"rsi_14":28.63,"sma_20":7256.0,"sma_60":7306.25,"sma_120":8049.71},{"date":"2025-04-02","open":7060,"high":7125,"low":6865,"close":6920,"volume":60205,"rsi_14":31.12,"sma_20":7243.5,"sma_60":7301.33,"sma_120":8029.29},{"date":"2025-04-03","open":6840,"high":6900,"low":6685,"close":6795,"volume":35571,"rsi_14":28.3,"sma_20":7218.5,"sma_60":7290.25,"sma_120":8007.83},{"date":"2025-04-04","open":6750,"high":6865,"low":6660,"close":6845,"volume":29649,"rsi_14":31.6,"sma_20":7201.0,"sma_60":7278.92,"sma_120":7985.25},{"date":"2025-04-07","open":6700,"high":7600,"low":6540,"close":6715,"volume":538731,"rsi_14":29.62,"sma_20":7162.5,"sma_60":7261.58,"sma_120":7962.17},{"date":"2025-04-08","open":6835,"high":7300,"low":6695,"close":6950,"volume":263500,"rsi_14":42.04,"sma_20":7142.25,"sma_60":7249.08,"sma_120":7941.54},{"date":"2025-04-09","open":6825,"high":7085,"low":6785,"close":6925,"volume":58811,"rsi_14":41.01,"sma_20":7106.5,"sma_60":7235.58,"sma_120":7921.79},{"date":"2025-04-10","open":7000,"high":7130,"low":7000,"close":7075,"volume":73628,"rsi_14":47.34,"sma_20":7091.5,"sma_60":7225.17,"sma_120":7901.0},{"date":"2025-04-11","open":7105,"high":7705,"low":7090,"close":7705,"volume":565760,"rsi_14":60.79,"sma_20":7108.25,"sma_60":7223.58,"sma_120":7885.25},{"date":"2025-04-14","open":8135,"high":8135,"low":7710,"close":7880,"volume":608136,"rsi_14":66.03,"sma_20":7135.25,"sma_60":7227.83,"sma_120":7870.5},{"date":"2025-04-15","open":7880,"high":8665,"low":7655,"close":8070,"volume":1300237,"rsi_14":67.68,"sma_20":7173.75,"sma_60":7233.25,"sma_120":7857.92},{"date":"2025-04-16","open":8000,"high":8585,"low":7905,"close":8390,"volume":539232,"rsi_14":74.16,"sma_20":7233.25,"sma_60":7247.25,"sma_120":7848.96},{"date":"2025-04-17","open":8270,"high":8430,"low":8235,"close":8330,"volume":164378,"rsi_14":70.45,"sma_20":7289.25,"sma_60":7259.58,"sma_120":7838.71},{"date":"2025-04-18","open":8400,"high":8400,"low":8070,"close":8200,"volume":125517,"rsi_14":74.07,"sma_20":7341.0,"sma_60":7271.67,"sma_120":7828.25},{"date":"2025-04-21","open":8205,"high":8900,"low":8055,"close":8380,"volume":612498,"rsi_14":75.39,"sma_20":7399.25,"sma_60":7286.25,"sma_120":7819.12},{"date":"2025-04-22","open":8360,"high":10875,"low":8180,"close":10100,"volume":10131143,"rsi_14":88.59,"sma_20":7548.0,"sma_60":7329.42,"sma_120":7825.21},{"date":"2025-04-23","open":10050,"high":11675,"low":9375,"close":9980,"volume":5214185,"rsi_14":88.7,"sma_20":7687.25,"sma_60":7372.83,"sma_120":7831.25},{"date":"2025-04-24","open":9905,"high":10500,"low":9680,"close":10050,"volume":2496961,"rsi_14":88.75,"sma_20":7835.25,"sma_60":7419.92,"sma_120":7837.67},{"date":"2025-04-25","open":10950,"high":11000,"low":8850,"close":8855,"volume":3065863,"rsi_14":70.58,"sma_20":7913.75,"sma_60":7446.33,"sma_120":7833.79},{"date":"2025-04-28","open":8845,"high":8895,"low":8000,"close":8000,"volume":794631,"rsi_14":59.02,"sma_20":7962.25,"sma_60":7460.75,"sma_120":7821.71},{"date":"2025-04-29","open":8015,"high":8150,"low":7675,"close":7775,"volume":438739,"rsi_14":57.06,"sma_20":7997.0,"sma_60":7473.83,"sma_120":7808.5},{"date":"2025-04-30","open":7730,"high":7935,"low":7500,"close":7755,"volume":504904,"rsi_14":55.77,"sma_20":8038.75,"sma_60":7485.92,"sma_120":7795.71},{"date":"2025-05-02","open":7500,"high":7820,"low":7350,"close":7615,"volume":227044,"rsi_14":49.17,"sma_20":8079.75,"sma_60":7491.58,"sma_120":7781.58},{"date":"2025-05-07","open":7625,"high":7965,"low":7625,"close":7940,"volume":238109,"rsi_14":50.54,"sma_20":8134.5,"sma_60":7503.25,"sma_120":7769.83},{"date":"2025-05-08","open":7935,"high":8025,"low":7820,"close":7965,"volume":148764,"rsi_14":49.03,"sma_20":8197.0,"sma_60":7517.17,"sma_120":7757.5},{"date":"2025-05-09","open":7965,"high":7995,"low":7780,"close":7850,"volume":125253,"rsi_14":44.79,"sma_20":8242.0,"sma_60":7527.83,"sma_120":7744.67},{"date":"2025-05-12","open":7900,"high":10200,"low":7830,"close":10200,"volume":13052331,"rsi_14":62.52,"sma_20":8405.75,"sma_60":7578.58,"sma_120":7750.79},{"date":"2025-05-13","open":10500,"high":12125,"low":9985,"close":10775,"volume":23392037,"rsi_14":66.27,"sma_20":8590.75,"sma_60":7639.42,"sma_120":7762.42},{"date":"2025-05-14","open":10750,"high":11025,"low":10450,"close":10500,"volume":2667179,"rsi_14":63.23,"sma_20":8730.5,"sma_60":7695.67,"sma_120":7774.29},{"date":"2025-05-15","open":10325,"high":10550,"low":9775,"close":10050,"volume":1294154,"rsi_14":49.63,"sma_20":8839.0,"sma_60":7745.75,"sma_120":7784.12},{"date":"2025-05-16","open":10325,"high":10725,"low":9450,"close":9600,"volume":3263689,"rsi_14":47.31,"sma_20":8915.5,"sma_60":7788.17,"sma_120":7792.04},{"date":"2025-05-19","open":9570,"high":9715,"low":9100,"close":9110,"volume":572770,"rsi_14":43.72,"sma_20":8951.5,"sma_60":7822.08,"sma_120":7792.88},{"date":"2025-05-20","open":9110,"high":9350,"low":8930,"close":8950,"volume":419592,"rsi_14":50.74,"sma_20":8982.5,"sma_60":7850.0,"sma_120":7791.96},{"date":"2025-05-21","open":8955,"high":9335,"low":8900,"close":8955,"volume":401815,"rsi_14":58.52,"sma_20":9020.25,"sma_60":7878.42,"sma_120":7790.71},{"date":"2025-05-22","open":8905,"high":9000,"low":8640,"close":8695,"volume":268469,"rsi_14":58.16,"sma_20":9036.0,"sma_60":7901.58,"sma_120":7787.42},{"date":"2025-05-23","open":8700,"high":8745,"low":8480,"close":8580,"volume":242335,"rsi_14":57.19,"sma_20":8960.0,"sma_60":7922.75,"sma_120":7783.5},{"date":"2025-05-26","open":8615,"high":8615,"low":8365,"close":8545,"volume":186446,"rsi_14":58.26,"sma_20":8888.25,"sma_60":7943.17,"sma_120":7780.04},{"date":"2025-05-27","open":8545,"high":8810,"low":8410,"close":8500,"volume":261603,"rsi_14":55.23,"sma_20":8810.75,"sma_60":7964.92,"sma_120":7776.04},{"date":"2025-05-28","open":8510,"high":8685,"low":8500,"close":8535,"volume":179027,"rsi_14":55.32,"sma_20":8794.75,"sma_60":7987.42,"sma_120":7772.29},{"date":"2025-05-29","open":8535,"high":10150,"low":8455,"close":9050,"volume":8777173,"rsi_14":60.42,"sma_20":8847.25,"sma_60":8021.17,"sma_120":7773.04},{"date":"2025-05-30","open":8980,"high":9415,"low":8755,"close":8825,"volume":1217903,"rsi_14":31.09,"sma_20":8899.75,"sma_60":8050.92,"sma_120":7771.92},{"date":"2025-06-02","open":8820,"high":10075,"low":8820,"close":9400,"volume":6377969,"rsi_14":31.09,"sma_20":8982.0,"sma_60":8088.08,"sma_120":7777.33},{"date":"2025-06-04","open":9405,"high":9900,"low":9195,"close":9585,"volume":1809728,"rsi_14":37.09,"sma_20":9080.5,"sma_60":8126.25,"sma_120":7784.75},{"date":"2025-06-05","open":9650,"high":10725,"low":9400,"close":9940,"volume":4363024,"rsi_14":48.41,"sma_20":9180.5,"sma_60":8172.0,"sma_120":7796.88},{"date":"2025-06-09","open":9975,"high":10725,"low":9940,"close":10200,"volume":3047703,"rsi_14":59.2,"sma_20":9292.25,"sma_60":8217.25,"sma_120":7814.62},{"date":"2025-06-10","open":10200,"high":12350,"low":9965,"close":10800,"volume":15462027,"rsi_14":75.07,"sma_20":9439.75,"sma_60":8274.67,"sma_120":7841.67},{"date":"2025-06-11","open":10650,"high":10775,"low":10300,"close":10325,"volume":1139618,"rsi_14":68.66,"sma_20":9446.0,"sma_60":8319.42,"sma_120":7863.75},{"date":"2025-06-12","open":10450,"high":10925,"low":10200,"close":10325,"volume":1614184,"rsi_14":68.61,"sma_20":9423.5,"sma_60":8368.58,"sma_120":7891.29},{"date":"2025-06-13","open":10500,"high":11400,"low":10175,"close":10500,"volume":3683652,"rsi_14":75.1,"sma_20":9423.5,"sma_60":8420.75,"sma_120":7917.33},{"date":"2025-06-16","open":10400,"high":10475,"low":9990,"close":10125,"volume":703448,"rsi_14":70.04,"sma_20":9427.25,"sma_60":8467.17,"sma_120":7937.17},{"date":"2025-06-17","open":10125,"high":10900,"low":10075,"close":10350,"volume":896686,"rsi_14":72.31,"sma_20":9464.75,"sma_60":8518.0,"sma_120":7959.75},{"date":"2025-06-18","open":10250,"high":10650,"low":10125,"close":10250,"volume":461492,"rsi_14":71.34,"sma_20":9521.75,"sma_60":8568.83,"sma_120":7980.0},{"date":"2025-06-19","open":10300,"high":10375,"low":10025,"close":10075,"volume":258838,"rsi_14":68.16,"sma_20":9578.0,"sma_60":8616.58,"sma_120":7997.5},{"date":"2025-06-20","open":10000,"high":10125,"low":9960,"close":10125,"volume":195188,"rsi_14":64.24,"sma_20":9636.5,"sma_60":8665.92,"sma_120":8015.58},{"date":"2025-06-23","open":9990,"high":10050,"low":9800,"close":9835,"volume":212651,"rsi_14":63.15,"sma_20":9693.5,"sma_60":8709.58,"sma_120":8030.83},{"date":"2025-06-24","open":9910,"high":10125,"low":9840,"close":10000,"volume":254216,"rsi_14":58.75,"sma_20":9764.5,"sma_60":8757.5,"sma_120":8048.12},{"date":"2025-06-25","open":10000,"high":10325,"low":9890,"close":10150,"volume":249843,"rsi_14":58.32,"sma_20":9844.75,"sma_60":8806.75,"sma_120":8068.75},{"date":"2025-06-26","open":10150,"high":10825,"low":9855,"close":10050,"volume":1437287,"rsi_14":51.75,"sma_20":9922.25,"sma_60":8856.08,"sma_120":8088.5},{"date":"2025-06-27","open":10050,"high":10675,"low":9925,"close":10125,"volume":1309112,"rsi_14":48.73,"sma_20":10001.75,"sma_60":8903.42,"sma_120":8108.92},{"date":"2025-06-30","open":10075,"high":10350,"low":10000,"close":10025,"volume":268176,"rsi_14":34.22,"sma_20":10050.5,"sma_60":8953.33,"sma_120":8129.5},{"date":"2025-07-01","open":10050,"high":10150,"low":9950,"close":9955,"volume":197303,"rsi_14":40.98,"sma_20":10107.0,"sma_60":9001.25,"sma_120":8153.75},{"date":"2025-07-02","open":9895,"high":9955,"low":9525,"close":9625,"volume":208668,"rsi_14":35.29,"sma_20":10118.25,"sma_60":9046.33,"sma_120":8173.83},{"date":"2025-07-03","open":9625,"high":10100,"low":9540,"close":9750,"volume":236388,"rsi_14":33.91,"sma_20":10126.5,"sma_60":9095.58,"sma_120":8192.92},{"date":"2025-07-04","open":9670,"high":9795,"low":9580,"close":9590,"volume":72534,"rsi_14":37.35,"sma_20":10109.0,"sma_60":9141.33,"sma_120":8210.12},{"date":"2025-07-07","open":9590,"high":9725,"low":9420,"close":9470,"volume":79306,"rsi_14":28.11,"sma_20":10072.5,"sma_60":9187.25,"sma_120":8224.42},{"date":"2025-07-08","open":9420,"high":9770,"low":9390,"close":9630,"volume":89265,"rsi_14":35.02,"sma_20":10014.0,"sma_60":9231.92,"sma_120":8240.5},{"date":"2025-07-09","open":9680,"high":9800,"low":9575,"close":9795,"volume":65063,"rsi_14":43.2,"sma_20":9987.5,"sma_60":9279.75,"sma_120":8257.67},{"date":"2025-07-10","open":9795,"high":9795,"low":9595,"close":9660,"volume":88913,"rsi_14":39.16,"sma_20":9954.25,"sma_60":9322.83,"sma_120":8274.0},{"date":"2025-07-11","open":9670,"high":9845,"low":9625,"close":9625,"volume":56034,"rsi_14":44.44,"sma_20":9910.5,"sma_60":9354.83,"sma_120":8289.21},{"date":"2025-07-14","open":9655,"high":9715,"low":9500,"close":9685,"volume":65905,"rsi_14":41.18,"sma_20":9888.5,"sma_60":9384.92,"sma_120":8306.38},{"date":"2025-07-15","open":9685,"high":9950,"low":9515,"close":9645,"volume":154367,"rsi_14":34.93,"sma_20":9853.25,"sma_60":9411.17,"sma_120":8322.21},{"date":"2025-07-16","open":9735,"high":9735,"low":9540,"close":9560,"volume":63662,"rsi_14":35.24,"sma_20":9818.75,"sma_60":9430.67,"sma_120":8338.96},{"date":"2025-07-17","open":9560,"high":9585,"low":9250,"close":9260,"volume":145532,"rsi_14":27.06,"sma_20":9778.0,"sma_60":9446.17,"sma_120":8352.88},{"date":"2025-07-18","open":9205,"high":9380,"low":9200,"close":9315,"volume":94073,"rsi_14":30.71,"sma_20":9737.5,"sma_60":9464.75,"sma_120":8368.21},{"date":"2025-07-21","open":9315,"high":9390,"low":9240,"close":9320,"volume":55681,"rsi_14":32.11,"sma_20":9711.75,"sma_60":9480.42,"sma_120":8383.33},{"date":"2025-07-22","open":9380,"high":9450,"low":9070,"close":9110,"volume":83663,"rsi_14":34.44,"sma_20":9667.25,"sma_60":9463.92,"sma_120":8396.67},{"date":"2025-07-23","open":9100,"high":9200,"low":8900,"close":9015,"volume":70998,"rsi_14":27.38,"sma_20":9610.5,"sma_60":9447.83,"sma_120":8410.33},{"date":"2025-07-24","open":9015,"high":9075,"low":8800,"close":8950,"volume":92023,"rsi_14":29.08,"sma_20":9555.5,"sma_60":9429.5,"sma_120":8424.71},{"date":"2025-07-25","open":8930,"high":9040,"low":8850,"close":8985,"volume":73961,"rsi_14":33.22,"sma_20":9498.5,"sma_60":9431.67,"sma_120":8439.0},{"date":"2025-07-28","open":9005,"high":9015,"low":8745,"close":8750,"volume":78421,"rsi_14":21.05,"sma_20":9434.75,"sma_60":9444.17,"sma_120":8452.46},{"date":"2025-07-29","open":8750,"high":8945,"low":8690,"close":8760,"volume":79934,"rsi_14":12.09,"sma_20":9375.0,"sma_60":9460.58,"sma_120":8467.21},{"date":"2025-07-30","open":8685,"high":8890,"low":8685,"close":8730,"volume":46563,"rsi_14":13.1,"sma_20":9330.25,"sma_60":9476.83,"sma_120":8481.38},{"date":"2025-07-31","open":8700,"high":9075,"low":8685,"close":8860,"volume":84058,"rsi_14":21.77,"sma_20":9285.75,"sma_60":9497.58,"sma_120":8494.58},{"date":"2025-08-01","open":8800,"high":8805,"low":8500,"close":8550,"volume":74997,"rsi_14":14.64,"sma_20":9233.75,"sma_60":9507.75,"sma_120":8505.5},{"date":"2025-08-04","open":8550,"high":8710,"low":8500,"close":8675,"volume":40164,"rsi_14":21.3,"sma_20":9194.0,"sma_60":9519.58,"sma_120":8518.38},{"date":"2025-08-05","open":8675,"high":8920,"low":8675,"close":8870,"volume":49510,"rsi_14":30.83,"sma_20":9156.0,"sma_60":9536.58,"sma_120":8532.21},{"date":"2025-08-06","open":8865,"high":8865,"low":8715,"close":8800,"volume":29945,"rsi_14":35.35,"sma_20":9106.25,"sma_60":9513.25,"sma_120":8545.92},{"date":"2025-08-07","open":8800,"high":8850,"low":8785,"close":8835,"volume":30508,"rsi_14":34.52,"sma_20":9065.0,"sma_60":9480.92,"sma_120":8560.17},{"date":"2025-08-08","open":8850,"high":8990,"low":8805,"close":8920,"volume":49345,"rsi_14":37.73,"sma_20":9029.75,"sma_60":9454.58,"sma_120":8575.12},{"date":"2025-08-11","open":8920,"high":8920,"low":8695,"close":8705,"volume":75160,"rsi_14":37.61,"sma_20":8980.75,"sma_60":9432.17,"sma_120":8588.96},{"date":"2025-08-12","open":8635,"high":8795,"low":8545,"close":8625,"volume":67296,"rsi_14":37.96,"sma_20":8929.75,"sma_60":9415.92,"sma_120":8602.04},{"date":"2025-08-13","open":8605,"high":8675,"low":8400,"close":8550,"volume":66514,"rsi_14":37.73,"sma_20":8879.25,"sma_60":9406.58,"sma_120":8614.33},{"date":"2025-08-14","open":8545,"high":8610,"low":8360,"close":8450,"volume":76197,"rsi_14":34.22,"sma_20":8838.75,"sma_60":9398.25,"sma_120":8624.12},{"date":"2025-08-18","open":8530,"high":8530,"low":8325,"close":8430,"volume":38161,"rsi_14":39.19,"sma_20":8794.5,"sma_60":9389.5,"sma_120":8633.96},{"date":"2025-08-19","open":8345,"high":8485,"low":8250,"close":8385,"volume":42573,"rsi_14":37.62,"sma_20":8747.75,"sma_60":9384.33,"sma_120":8642.96},{"date":"2025-08-20","open":8315,"high":8350,"low":8075,"close":8175,"volume":71524,"rsi_14":33.63,"sma_20":8701.0,"sma_60":9377.58,"sma_120":8650.17},{"date":"2025-08-21","open":8130,"high":8315,"low":8130,"close":8220,"volume":47617,"rsi_14":30.12,"sma_20":8661.25,"sma_60":9372.17,"sma_120":8657.67},{"date":"2025-08-22","open":8135,"high":8385,"low":8135,"close":8175,"volume":30253,"rsi_14":36.06,"sma_20":8622.5,"sma_60":9366.75,"sma_120":8665.83},{"date":"2025-08-25","open":8205,"high":8385,"low":8205,"close":8375,"volume":35391,"rsi_14":39.44,"sma_20":8592.0,"sma_60":9364.08,"sma_120":8675.75},{"date":"2025-08-26","open":8375,"high":8410,"low":8270,"close":8330,"volume":28211,"rsi_14":28.74,"sma_20":8571.0,"sma_60":9352.08,"sma_120":8686.62},{"date":"2025-08-27","open":8310,"high":8335,"low":8190,"close":8250,"volume":32318,"rsi_14":28.52,"sma_20":8545.5,"sma_60":9342.5,"sma_120":8696.71},{"date":"2025-08-28","open":8200,"high":8415,"low":8160,"close":8350,"volume":45533,"rsi_14":31.97,"sma_20":8526.5,"sma_60":9325.0,"sma_120":8706.54},{"date":"2025-08-29","open":8350,"high":8380,"low":8180,"close":8180,"volume":36771,"rsi_14":24.13,"sma_20":8492.5,"sma_60":9301.58,"sma_120":8713.92},{"date":"2025-09-01","open":8180,"high":9500,"low":8095,"close":8500,"volume":2955941,"rsi_14":43.32,"sma_20":8490.0,"sma_60":9277.58,"sma_120":8724.79},{"date":"2025-09-02","open":8510,"high":8565,"low":8305,"close":8465,"volume":235611,"rsi_14":44.63,"sma_20":8479.5,"sma_60":9248.67,"sma_120":8732.96},{"date":"2025-09-03","open":8530,"high":10125,"low":8500,"close":9300,"volume":5244638,"rsi_14":66.67,"sma_20":8501.0,"sma_60":9223.67,"sma_120":8749.17},{"date":"2025-09-04","open":9225,"high":9445,"low":9030,"close":9030,"volume":461547,"rsi_14":61.98,"sma_20":8512.5,"sma_60":9202.08,"sma_120":8760.75},{"date":"2025-09-05","open":9115,"high":9305,"low":9030,"close":9045,"volume":266927,"rsi_14":62.73,"sma_20":8523.0,"sma_60":9180.75,"sma_120":8774.67},{"date":"2025-09-08","open":8960,"high":9325,"low":8870,"close":8885,"volume":405575,"rsi_14":59.88,"sma_20":8521.25,"sma_60":9153.83,"sma_120":8787.29},{"date":"2025-09-09","open":8885,"high":8985,"low":8845,"close":8920,"volume":146968,"rsi_14":65.82,"sma_20":8532.0,"sma_60":9133.75,"sma_120":8800.46},{"date":"2025-09-10","open":8850,"high":9050,"low":8850,"close":8955,"volume":133050,"rsi_14":65.67,"sma_20":8548.5,"sma_60":9110.5,"sma_120":8814.25},{"date":"2025-09-11","open":8900,"high":9150,"low":8855,"close":8915,"volume":185472,"rsi_14":65.81,"sma_20":8566.75,"sma_60":9088.25,"sma_120":8828.54},{"date":"2025-09-12","open":8975,"high":9580,"low":8935,"close":9255,"volume":1585379,"rsi_14":67.74,"sma_20":8607.0,"sma_60":9074.58,"sma_120":8845.58},{"date":"2025-09-15","open":9225,"high":9600,"low":9135,"close":9285,"volume":407966,"rsi_14":69.37,"sma_20":8649.75,"sma_60":9060.58,"sma_120":8863.25},{"date":"2025-09-16","open":9200,"high":9830,"low":9185,"close":9390,"volume":1294513,"rsi_14":72.89,"sma_20":8700.0,"sma_60":9053.17,"sma_120":8881.38},{"date":"2025-09-17","open":9390,"high":9440,"low":9115,"close":9160,"volume":235535,"rsi_14":65.46,"sma_20":8749.25,"sma_60":9039.17,"sma_120":8898.33},{"date":"2025-09-18","open":9235,"high":9245,"low":9075,"close":9115,"volume":101163,"rsi_14":68.74,"sma_20":8794.0,"sma_60":9021.92,"sma_120":8914.33},{"date":"2025-09-19","open":9025,"high":9205,"low":9000,"close":9045,"volume":92651,"rsi_14":62.14,"sma_20":8837.5,"sma_60":9005.17,"sma_120":8930.62},{"date":"2025-09-22","open":9075,"high":9265,"low":9050,"close":9065,"volume":95870,"rsi_14":63.45,"sma_20":8872.0,"sma_60":8987.5,"sma_120":8945.46},{"date":"2025-09-23","open":9060,"high":9160,"low":8875,"close":8900,"volume":154545,"rsi_14":37.18,"sma_20":8900.5,"sma_60":8968.75,"sma_120":8961.04},{"date":"2025-09-24","open":8905,"high":8985,"low":8765,"close":8815,"volume":67686,"rsi_14":42.18,"sma_20":8928.75,"sma_60":8949.75,"sma_120":8975.5},{"date":"2025-09-25","open":8775,"high":9550,"low":8775,"close":9115,"volume":647418,"rsi_14":52.11,"sma_20":8967.0,"sma_60":8941.25,"sma_120":8993.79},{"date":"2025-09-26","open":9125,"high":9125,"low":8685,"close":8760,"volume":153867,"rsi_14":46.63,"sma_20":8996.0,"sma_60":8924.75,"sma_120":9010.17},{"date":"2025-09-29","open":8800,"high":8905,"low":8690,"close":8760,"volume":64181,"rsi_14":45.6,"sma_20":9009.0,"sma_60":8910.92,"sma_120":9026.12},{"date":"2025-09-30","open":8735,"high":8895,"low":8725,"close":8785,"volume":53951,"rsi_14":45.3,"sma_20":9025.0,"sma_60":8899.5,"sma_120":9043.38},{"date":"2025-10-01","open":8785,"high":8935,"low":8600,"close":8915,"volume":72421,"rsi_14":50.0,"sma_20":9005.75,"sma_60":8887.58,"sma_120":9059.75},{"date":"2025-10-02","open":8885,"high":8940,"low":8755,"close":8920,"volume":52892,"rsi_14":39.3,"sma_20":9000.25,"sma_60":8873.0,"sma_120":9076.38},{"date":"2025-10-10","open":8890,"high":9225,"low":8780,"close":9035,"volume":307457,"rsi_14":42.42,"sma_20":8999.75,"sma_60":8862.58,"sma_120":9092.71},{"date":"2025-10-13","open":8820,"high":9120,"low":8800,"close":9045,"volume":86385,"rsi_14":38.91,"sma_20":9007.75,"sma_60":8852.92,"sma_120":9103.88},{"date":"2025-10-14","open":9030,"high":9110,"low":8730,"close":8875,"volume":96597,"rsi_14":40.47,"sma_20":9005.5,"sma_60":8839.42,"sma_120":9112.17},{"date":"2025-10-15","open":8875,"high":9075,"low":8870,"close":8960,"volume":103925,"rsi_14":44.95,"sma_20":9005.75,"sma_60":8828.0,"sma_120":9119.58},{"date":"2025-10-16","open":8960,"high":9025,"low":8890,"close":8915,"volume":70548,"rsi_14":45.7,"sma_20":9005.75,"sma_60":8817.25,"sma_120":9123.96},{"date":"2025-10-17","open":8915,"high":9030,"low":8705,"close":8780,"volume":115040,"rsi_14":41.23,"sma_20":8982.0,"sma_60":8809.25,"sma_120":9127.71},{"date":"2025-10-20","open":8800,"high":9140,"low":8640,"close":8815,"volume":253702,"rsi_14":47.16,"sma_20":8958.5,"sma_60":8800.92,"sma_120":9132.83},{"date":"2025-10-21","open":8750,"high":8865,"low":8650,"close":8650,"volume":82357,"rsi_14":44.76,"sma_20":8921.5,"sma_60":8789.75,"sma_120":9135.08},{"date":"2025-10-22","open":8795,"high":8795,"low":8500,"close":8700,"volume":54820,"rsi_14":34.34,"sma_20":8898.5,"sma_60":8782.92,"sma_120":9123.42},{"date":"2025-10-23","open":8570,"high":8750,"low":8570,"close":8630,"volume":43155,"rsi_14":43.75,"sma_20":8874.25,"sma_60":8776.5,"sma_120":9112.17},{"date":"2025-10-24","open":8630,"high":8740,"low":8490,"close":8540,"volume":61600,"rsi_14":40.27,"sma_20":8849.0,"sma_60":8769.67,"sma_120":9099.58},{"date":"2025-10-27","open":8545,"high":8585,"low":8505,"close":8570,"volume":49685,"rsi_14":40.53,"sma_20":8824.25,"sma_60":8762.75,"sma_120":9097.21},{"date":"2025-10-28","open":8540,"high":8610,"low":8475,"close":8515,"volume":36766,"rsi_14":31.13,"sma_20":8805.0,"sma_60":8758.83,"sma_120":9101.5},{"date":"2025-10-29","open":8495,"high":8545,"low":8405,"close":8405,"volume":55317,"rsi_14":27.9,"sma_20":8784.5,"sma_60":8752.92,"sma_120":9106.75},{"date":"2025-10-30","open":8405,"high":8410,"low":8225,"close":8225,"volume":82909,"rsi_14":17.07,"sma_20":8740.0,"sma_60":8744.5,"sma_120":9110.67},{"date":"2025-10-31","open":8340,"high":8340,"low":8100,"close":8205,"volume":37300,"rsi_14":16.13,"sma_20":8712.25,"sma_60":8733.58,"sma_120":9115.58},{"date":"2025-11-03","open":8330,"high":8550,"low":8115,"close":8135,"volume":99466,"rsi_14":17.54,"sma_20":8681.0,"sma_60":8726.67,"sma_120":9117.21},{"date":"2025-11-04","open":8055,"high":8300,"low":8040,"close":8175,"volume":27428,"rsi_14":14.16,"sma_20":8650.5,"sma_60":8718.33,"sma_120":9118.96},{"date":"2025-11-05","open":8175,"high":8175,"low":7800,"close":8015,"volume":83808,"rsi_14":12.81,"sma_20":8605.5,"sma_60":8704.08,"sma_120":9120.33},{"date":"2025-11-06","open":8015,"high":8150,"low":7825,"close":7905,"volume":36694,"rsi_14":13.08,"sma_20":8554.75,"sma_60":8689.17,"sma_120":9101.21},{"date":"2025-11-07","open":7890,"high":7975,"low":7640,"close":7975,"volume":113086,"rsi_14":15.57,"sma_20":8501.75,"sma_60":8674.83,"sma_120":9077.88},{"date":"2025-11-10","open":7985,"high":8005,"low":7900,"close":7950,"volume":23575,"rsi_14":17.59,"sma_20":8447.0,"sma_60":8658.67,"sma_120":9056.62},{"date":"2025-11-11","open":7950,"high":8045,"low":7780,"close":7780,"volume":67440,"rsi_14":11.67,"sma_20":8392.25,"sma_60":8643.25,"sma_120":9037.71},{"date":"2025-11-12","open":7780,"high":8125,"low":7780,"close":8040,"volume":38117,"rsi_14":28.78,"sma_20":8346.25,"sma_60":8633.5,"sma_120":9024.71},{"date":"2025-11-13","open":8140,"high":8140,"low":7955,"close":8055,"volume":17408,"rsi_14":31.56,"sma_20":8303.25,"sma_60":8625.25,"sma_120":9015.92},{"date":"2025-11-14","open":7935,"high":8045,"low":7765,"close":7790,"volume":37184,"rsi_14":24.84,"sma_20":8253.75,"sma_60":8614.25,"sma_120":9006.25},{"date":"2025-11-17","open":7800,"high":7855,"low":7715,"close":7805,"volume":26309,"rsi_14":26.49,"sma_20":8203.25,"sma_60":8603.83,"sma_120":8996.67},{"date":"2025-11-18","open":7775,"high":7945,"low":7620,"close":7645,"volume":43704,"rsi_14":25.64,"sma_20":8153.0,"sma_60":8591.5,"sma_120":8987.92},{"date":"2025-11-19","open":7650,"high":7700,"low":7530,"close":7635,"volume":42956,"rsi_14":28.78,"sma_20":8099.75,"sma_60":8582.5,"sma_120":8980.04},{"date":"2025-11-20","open":7625,"high":7940,"low":7600,"close":7820,"volume":40119,"rsi_14":37.62,"sma_20":8059.25,"sma_60":8575.83,"sma_120":8974.0},{"date":"2025-11-21","open":7600,"high":7785,"low":7580,"close":7600,"volume":26131,"rsi_14":34.31,"sma_20":8012.25,"sma_60":8566.25,"sma_120":8966.5},{"date":"2025-11-24","open":7620,"high":7700,"low":7545,"close":7570,"volume":25271,"rsi_14":32.15,"sma_20":7962.25,"sma_60":8552.83,"sma_120":8958.46},{"date":"2025-11-25","open":7580,"high":7675,"low":7500,"close":7625,"volume":37301,"rsi_14":37.74,"sma_20":7917.75,"sma_60":8541.08,"sma_120":8946.58},{"date":"2025-11-26","open":7625,"high":7690,"low":7575,"close":7665,"volume":17073,"rsi_14":42.11,"sma_20":7880.75,"sma_60":8531.33,"sma_120":8936.92},{"date":"2025-11-27","open":7665,"high":7770,"low":7630,"close":7645,"volume":18754,"rsi_14":38.78,"sma_20":7851.75,"sma_60":8519.58,"sma_120":8922.29},{"date":"2025-11-28","open":7650,"high":7875,"low":7650,"close":7875,"volume":34924,"rsi_14":47.76,"sma_20":7835.25,"sma_60":8514.5,"sma_120":8908.04},{"date":"2025-12-01","open":7890,"high":8100,"low":7785,"close":7925,"volume":56716,"rsi_14":54.66,"sma_20":7824.75,"sma_60":8504.92,"sma_120":8891.25},{"date":"2025-12-02","open":7925,"high":7930,"low":7795,"close":7870,"volume":14524,"rsi_14":43.7,"sma_20":7809.5,"sma_60":8495.0,"sma_120":8871.83},{"date":"2025-12-03","open":7875,"high":7900,"low":7815,"close":7895,"volume":19645,"rsi_14":44.12,"sma_20":7803.5,"sma_60":8471.58,"sma_120":8847.62},{"date":"2025-12-04","open":7820,"high":7900,"low":7705,"close":7750,"volume":39426,"rsi_14":48.39,"sma_20":7795.75,"sma_60":8450.25,"sma_120":8826.17},{"date":"2025-12-05","open":7750,"high":7820,"low":7675,"close":7800,"volume":17772,"rsi_14":49.8,"sma_20":7787.0,"sma_60":8429.5,"sma_120":8805.12},{"date":"2025-12-08","open":7775,"high":7820,"low":7700,"close":7775,"volume":24013,"rsi_14":55.7,"sma_20":7778.25,"sma_60":8411.0,"sma_120":8782.42},{"date":"2025-12-09","open":7720,"high":7780,"low":7610,"close":7745,"volume":36377,"rsi_14":54.74,"sma_20":7776.5,"sma_60":8391.42,"sma_120":8762.58},{"date":"2025-12-10","open":7675,"high":7830,"low":7675,"close":7815,"volume":27913,"rsi_14":49.76,"sma_20":7765.25,"sma_60":8372.42,"sma_120":8741.46},{"date":"2025-12-11","open":7825,"high":8140,"low":7825,"close":7990,"volume":128817,"rsi_14":69.5,"sma_20":7762.0,"sma_60":8357.0,"sma_120":8722.62},{"date":"2025-12-12","open":8005,"high":8220,"low":8000,"close":8200,"volume":73226,"rsi_14":76.69,"sma_20":7782.5,"sma_60":8339.42,"sma_120":8707.0},{"date":"2025-12-15","open":8195,"high":8270,"low":8035,"close":8035,"volume":60796,"rsi_14":65.89,"sma_20":7794.0,"sma_60":8318.58,"sma_120":8689.58},{"date":"2025-12-16","open":7950,"high":8035,"low":7840,"close":7880,"volume":38492,"rsi_14":57.65,"sma_20":7805.75,"sma_60":8293.42,"sma_120":8673.29},{"date":"2025-12-17","open":7815,"high":8060,"low":7740,"close":7780,"volume":40305,"rsi_14":54.55,"sma_20":7813.0,"sma_60":8270.42,"sma_120":8654.79},{"date":"2025-12-18","open":7655,"high":7770,"low":7650,"close":7730,"volume":47849,"rsi_14":44.44,"sma_20":7808.5,"sma_60":8247.33,"sma_120":8634.62},{"date":"2025-12-19","open":7730,"high":7990,"low":7670,"close":7895,"volume":61351,"rsi_14":48.94,"sma_20":7823.25,"sma_60":8228.17,"sma_120":8616.67},{"date":"2025-12-22","open":7895,"high":8100,"low":7870,"close":7930,"volume":45322,"rsi_14":52.14,"sma_20":7841.25,"sma_60":8209.25,"sma_120":8598.38},{"date":"2025-12-23","open":7890,"high":7975,"low":7700,"close":7815,"volume":31996,"rsi_14":47.32,"sma_20":7850.75,"sma_60":8191.17,"sma_120":8579.96},{"date":"2025-12-24","open":7750,"high":7840,"low":7750,"close":7815,"volume":35271,"rsi_14":52.42,"sma_20":7858.25,"sma_60":8174.5,"sma_120":8562.12},{"date":"2025-12-26","open":7815,"high":7870,"low":7725,"close":7765,"volume":28032,"rsi_14":48.7,"sma_20":7864.25,"sma_60":8152.0,"sma_120":8546.62},{"date":"2025-12-29","open":7765,"high":7860,"low":7700,"close":7830,"volume":27657,"rsi_14":51.99,"sma_20":7862.0,"sma_60":8136.5,"sma_120":8530.62},{"date":"2025-12-30","open":7750,"high":7830,"low":7655,"close":7710,"volume":25074,"rsi_14":48.81,"sma_20":7851.25,"sma_60":8119.0,"sma_120":8514.96},{"date":"2026-01-02","open":7675,"high":7980,"low":7670,"close":7940,"volume":68150,"rsi_14":53.82,"sma_20":7854.75,"sma_60":8104.92,"sma_120":8502.21},{"date":"2026-01-05","open":7940,"high":7940,"low":7655,"close":7760,"volume":42951,"rsi_14":42.99,"sma_20":7848.0,"sma_60":8085.67,"sma_120":8486.62},{"date":"2026-01-06","open":7770,"high":7800,"low":7500,"close":7550,"volume":82381,"rsi_14":30.18,"sma_20":7838.0,"sma_60":8062.83,"sma_120":8467.92},{"date":"2026-01-07","open":7500,"high":7530,"low":7100,"close":7230,"volume":157957,"rsi_14":27.58,"sma_20":7809.5,"sma_60":8032.75,"sma_120":8447.67},{"date":"2026-01-08","open":7275,"high":7275,"low":6930,"close":6945,"volume":104838,"rsi_14":25.71,"sma_20":7768.0,"sma_60":7997.75,"sma_120":8425.33},{"date":"2026-01-09","open":6965,"high":7660,"low":6965,"close":7250,"volume":138353,"rsi_14":37.56,"sma_20":7743.25,"sma_60":7970.67,"sma_120":8405.04},{"date":"2026-01-12","open":7300,"high":7300,"low":7140,"close":7215,"volume":44310,"rsi_14":37.83,"sma_20":7713.25,"sma_60":7941.58,"sma_120":8384.79},{"date":"2026-01-13","open":7160,"high":7410,"low":7090,"close":7160,"volume":47631,"rsi_14":31.67,"sma_20":7671.75,"sma_60":7912.33,"sma_120":8364.79},{"date":"2026-01-14","open":7160,"high":7265,"low":7060,"close":7215,"volume":28192,"rsi_14":32.35,"sma_20":7622.5,"sma_60":7886.25,"sma_120":8347.75},{"date":"2026-01-15","open":7200,"high":7200,"low":7055,"close":7100,"volume":41143,"rsi_14":32.35,"sma_20":7575.75,"sma_60":7857.67,"sma_120":8329.29},{"date":"2026-01-16","open":7100,"high":8110,"low":7055,"close":7135,"volume":413868,"rsi_14":33.5,"sma_20":7538.5,"sma_60":7832.42,"sma_120":8311.08},{"date":"2026-01-19","open":7085,"high":7325,"low":7085,"close":7125,"volume":60459,"rsi_14":34.16,"sma_20":7505.75,"sma_60":7806.17,"sma_120":8294.54},{"date":"2026-01-20","open":7095,"high":7510,"low":7050,"close":7455,"volume":112138,"rsi_14":41.79,"sma_20":7492.0,"sma_60":7786.58,"sma_120":8281.54},{"date":"2026-01-21","open":7395,"high":7395,"low":7180,"close":7270,"volume":50101,"rsi_14":40.64,"sma_20":7460.75,"sma_60":7765.42,"sma_120":8267.54},{"date":"2026-01-22","open":7325,"high":7365,"low":7205,"close":7270,"volume":35697,"rsi_14":34.2,"sma_20":7427.75,"sma_60":7743.75,"sma_120":8253.25},{"date":"2026-01-23","open":7260,"high":7465,"low":7220,"close":7460,"volume":52460,"rsi_14":42.96,"sma_20":7410.0,"sma_60":7726.17,"sma_120":8242.5},{"date":"2026-01-26","open":7465,"high":7605,"low":7450,"close":7525,"volume":31362,"rsi_14":49.37,"sma_20":7395.5,"sma_60":7711.5,"sma_120":8232.21},{"date":"2026-01-27","open":7460,"high":7575,"low":7325,"close":7470,"volume":48842,"rsi_14":56.98,"sma_20":7380.75,"sma_60":7698.92,"sma_120":8221.71},{"date":"2026-01-28","open":7470,"high":7525,"low":7370,"close":7400,"volume":55484,"rsi_14":65.12,"sma_20":7359.25,"sma_60":7685.5,"sma_120":8209.54},{"date":"2026-01-29","open":7365,"high":7460,"low":7245,"close":7400,"volume":70105,"rsi_14":56.25,"sma_20":7343.75,"sma_60":7673.25,"sma_120":8199.96},{"date":"2026-01-30","open":7400,"high":7450,"low":7250,"close":7330,"volume":54157,"rsi_14":54.66,"sma_20":7313.25,"sma_60":7659.17,"sma_120":8188.75},{"date":"2026-02-02","open":7300,"high":7320,"low":7085,"close":7090,"volume":44468,"rsi_14":47.54,"sma_20":7279.75,"sma_60":7643.75,"sma_120":8173.92},{"date":"2026-02-03","open":7100,"high":7595,"low":7100,"close":7500,"volume":67056,"rsi_14":58.03,"sma_20":7277.25,"sma_60":7637.0,"sma_120":8163.08},{"date":"2026-02-04","open":7500,"high":7675,"low":7410,"close":7525,"volume":43057,"rsi_14":62.61,"sma_20":7292.0,"sma_60":7629.5,"sma_120":8152.17},{"date":"2026-02-05","open":7525,"high":7600,"low":7415,"close":7480,"volume":43765,"rsi_14":60.18,"sma_20":7318.75,"sma_60":7621.67,"sma_120":8140.17},{"date":"2026-02-06","open":7345,"high":7485,"low":7145,"close":7380,"volume":63481,"rsi_14":57.14,"sma_20":7325.25,"sma_60":7615.0,"sma_120":8129.12},{"date":"2026-02-09","open":7450,"high":7675,"low":7435,"close":7500,"volume":48737,"rsi_14":51.43,"sma_20":7339.5,"sma_60":7606.0,"sma_120":8119.75},{"date":"2026-02-10","open":7500,"high":7575,"low":7475,"close":7550,"volume":62416,"rsi_14":59.72,"sma_20":7359.0,"sma_60":7597.58,"sma_120":8111.42},{"date":"2026-02-11","open":7550,"high":7590,"low":7420,"close":7425,"volume":19676,"rsi_14":54.95,"sma_20":7369.5,"sma_60":7591.5,"sma_120":8102.88},{"date":"2026-02-12","open":7450,"high":7620,"low":7425,"close":7505,"volume":41739,"rsi_14":51.55,"sma_20":7389.75,"sma_60":7586.5,"sma_120":8095.17},{"date":"2026-02-13","open":7525,"high":7525,"low":7355,"close":7465,"volume":20071,"rsi_14":47.9,"sma_20":7406.25,"sma_60":7583.5,"sma_120":8087.5},{"date":"2026-02-19","open":7520,"high":7520,"low":7300,"close":7440,"volume":52280,"rsi_14":48.93,"sma_20":7422.0,"sma_60":7580.25,"sma_120":8081.38},{"date":"2026-02-20","open":7440,"high":7490,"low":7400,"close":7420,"volume":40193,"rsi_14":50.74,"sma_20":7420.25,"sma_60":7573.58,"sma_120":8074.71},{"date":"2026-02-23","open":7380,"high":7550,"low":7305,"close":7465,"volume":56836,"rsi_14":52.33,"sma_20":7430.0,"sma_60":7571.33,"sma_120":8068.79},{"date":"2026-02-24","open":7465,"high":7490,"low":7345,"close":7435,"volume":21128,"rsi_14":53.87,"sma_20":7438.25,"sma_60":7569.08,"sma_120":8060.96},{"date":"2026-02-25","open":7480,"high":7495,"low":7250,"close":7260,"volume":68561,"rsi_14":56.59,"sma_20":7428.25,"sma_60":7563.0,"sma_120":8052.04},{"date":"2026-02-26","open":7265,"high":7295,"low":7070,"close":7170,"volume":73878,"rsi_14":32.99,"sma_20":7410.5,"sma_60":7554.75,"sma_120":8043.04},{"date":"2026-02-27","open":7110,"high":7170,"low":6980,"close":6980,"volume":60549,"rsi_14":25.99,"sma_20":7386.0,"sma_60":7543.67,"sma_120":8031.62},{"date":"2026-03-03","open":6945,"high":6970,"low":6625,"close":6635,"volume":118904,"rsi_14":20.56,"sma_20":7347.75,"sma_60":7523.0,"sma_120":8018.75},{"date":"2026-03-04","open":6505,"high":6555,"low":5805,"close":5845,"volume":155248,"rsi_14":13.88,"sma_20":7270.0,"sma_60":7488.33,"sma_120":7996.62},{"date":"2026-03-05","open":5975,"high":6425,"low":5975,"close":6295,"volume":51668,"rsi_14":25.46,"sma_20":7218.25,"sma_60":7462.08,"sma_120":7978.54},{"date":"2026-03-06","open":6155,"high":6460,"low":6155,"close":6425,"volume":34546,"rsi_14":27.81,"sma_20":7185.0,"sma_60":7437.58,"sma_120":7954.58},{"date":"2026-03-09","open":6390,"high":6390,"low":6025,"close":6240,"volume":50298,"rsi_14":27.17,"sma_20":7122.0,"sma_60":7412.42,"sma_120":7931.33},{"date":"2026-03-10","open":6300,"high":6500,"low":6290,"close":6470,"volume":31192,"rsi_14":31.15,"sma_20":7069.25,"sma_60":7390.25,"sma_120":7909.88},{"date":"2026-03-11","open":6465,"high":6650,"low":6440,"close":6650,"volume":46203,"rsi_14":35.88,"sma_20":7027.75,"sma_60":7371.5,"sma_120":7891.25},{"date":"2026-03-12","open":6650,"high":6715,"low":6465,"close":6490,"volume":26943,"rsi_14":34.27,"sma_20":6983.25,"sma_60":7350.58,"sma_120":7871.0},{"date":"2026-03-13","open":6445,"high":6820,"low":6355,"close":6640,"volume":33723,"rsi_14":37.62,"sma_20":6940.25,"sma_60":7331.0,"sma_120":7851.71},{"date":"2026-03-16","open":6640,"high":6660,"low":6470,"close":6485,"volume":18789,"rsi_14":34.97,"sma_20":6887.0,"sma_60":7305.92,"sma_120":7831.46},{"date":"2026-03-17","open":6485,"high":6570,"low":6450,"close":6550,"volume":23570,"rsi_14":36.57,"sma_20":6843.25,"sma_60":7278.42,"sma_120":7808.92},{"date":"2026-03-18","open":6550,"high":6570,"low":6420,"close":6500,"volume":36117,"rsi_14":38.01,"sma_20":6793.0,"sma_60":7252.83,"sma_120":7785.71},{"date":"2026-03-19","open":6450,"high":6500,"low":6360,"close":6385,"volume":16190,"rsi_14":37.72,"sma_20":6739.0,"sma_60":7227.92,"sma_120":7760.67},{"date":"2026-03-20","open":6445,"high":6685,"low":6365,"close":6565,"volume":41887,"rsi_14":43.49,"sma_20":6695.25,"sma_60":7207.67,"sma_120":7739.04},{"date":"2026-03-23","open":6545,"high":6545,"low":6315,"close":6315,"volume":31904,"rsi_14":44.82,"sma_20":6640.0,"sma_60":7184.08,"sma_120":7715.71},{"date":"2026-03-24","open":6350,"high":6500,"low":6325,"close":6495,"volume":31506,"rsi_14":63.1,"sma_20":6591.5,"sma_60":7160.75,"sma_120":7694.46},{"date":"2026-03-25","open":6495,"high":6575,"low":6430,"close":6470,"volume":22206,"rsi_14":54.26,"sma_20":6543.25,"sma_60":7136.42,"sma_120":7672.83},{"date":"2026-03-26","open":6450,"high":6520,"low":6350,"close":6375,"volume":12884,"rsi_14":48.76,"sma_20":6499.0,"sma_60":7112.42,"sma_120":7651.79},{"date":"2026-03-27","open":6350,"high":6520,"low":6200,"close":6425,"volume":35885,"rsi_14":54.91,"sma_20":6461.75,"sma_60":7089.25,"sma_120":7631.88},{"date":"2026-03-30","open":6370,"high":6425,"low":6250,"close":6375,"volume":15342,"rsi_14":47.21,"sma_20":6431.5,"sma_60":7066.08,"sma_120":7609.04},{"date":"2026-03-31","open":6465,"high":7400,"low":6255,"close":6645,"volume":793931,"rsi_14":49.86,"sma_20":6432.0,"sma_60":7046.33,"sma_120":7591.42},{"date":"2026-04-01","open":6620,"high":6710,"low":6450,"close":6575,"volume":93723,"rsi_14":52.49,"sma_20":6468.5,"sma_60":7027.42,"sma_120":7573.21},{"date":"2026-04-02","open":6590,"high":6665,"low":6090,"close":6105,"volume":125476,"rsi_14":36.79,"sma_20":6459.0,"sma_60":6996.83,"sma_120":7550.88},{"date":"2026-04-03","open":6170,"high":6275,"low":5975,"close":6015,"volume":122099,"rsi_14":38.01,"sma_20":6438.5,"sma_60":6967.75,"sma_120":7526.71},{"date":"2026-04-06","open":6025,"high":6150,"low":5950,"close":6115,"volume":68149,"rsi_14":39.1,"sma_20":6432.25,"sma_60":6943.83,"sma_120":7503.33},{"date":"2026-04-07","open":6115,"high":6350,"low":6110,"close":6220,"volume":48155,"rsi_14":43.17,"sma_20":6419.75,"sma_60":6927.0,"sma_120":7479.88},{"date":"2026-04-08","open":6220,"high":6400,"low":6205,"close":6385,"volume":53857,"rsi_14":50.0,"sma_20":6406.5,"sma_60":6917.67,"sma_120":7457.71},{"date":"2026-04-09","open":6385,"high":6425,"low":6280,"close":6340,"volume":24348,"rsi_14":44.27,"sma_20":6399.0,"sma_60":6902.5,"sma_120":7436.58},{"date":"2026-04-10","open":6340,"high":6415,"low":6260,"close":6400,"volume":34921,"rsi_14":52.39,"sma_20":6387.0,"sma_60":6888.92,"sma_120":7415.25},{"date":"2026-04-13","open":6310,"high":6445,"low":6240,"close":6380,"volume":17359,"rsi_14":46.44,"sma_20":6381.75,"sma_60":6875.92,"sma_120":7394.12},{"date":"2026-04-14","open":6420,"high":6425,"low":6330,"close":6385,"volume":23648,"rsi_14":47.34,"sma_20":6373.5,"sma_60":6862.08,"sma_120":7374.17},{"date":"2026-04-15","open":6425,"high":6425,"low":6300,"close":6375,"volume":31922,"rsi_14":50.0,"sma_20":6367.25,"sma_60":6850.0,"sma_120":7353.83},{"date":"2026-04-16","open":6385,"high":6640,"low":6385,"close":6595,"volume":50277,"rsi_14":55.06,"sma_20":6377.75,"sma_60":6841.0,"sma_120":7336.71},{"date":"2026-04-17","open":6595,"high":6640,"low":6455,"close":6525,"volume":29724,"rsi_14":54.41,"sma_20":6375.75,"sma_60":6831.0,"sma_120":7318.58},{"date":"2026-04-20","open":6570,"high":6595,"low":6495,"close":6570,"volume":19250,"rsi_14":47.46,"sma_20":6388.5,"sma_60":6816.25,"sma_120":7301.42},{"date":"2026-04-21","open":6625,"high":6625,"low":6430,"close":6480,"volume":34151,"rsi_14":46.82,"sma_20":6387.75,"sma_60":6803.08,"sma_120":7284.25},{"date":"2026-04-22","open":6480,"high":6510,"low":6320,"close":6405,"volume":24816,"rsi_14":63.64,"sma_20":6384.5,"sma_60":6788.67,"sma_120":7266.21},{"date":"2026-04-23","open":6410,"high":6450,"low":6190,"close":6220,"volume":39959,"rsi_14":58.58,"sma_20":6376.75,"sma_60":6768.0,"sma_120":7247.08},{"date":"2026-04-24","open":6195,"high":6315,"low":6195,"close":6295,"volume":15477,"rsi_14":57.69,"sma_20":6370.25,"sma_60":6747.5,"sma_120":7229.5},{"date":"2026-04-27","open":6290,"high":6400,"low":6255,"close":6350,"volume":19696,"rsi_14":55.8,"sma_20":6369.0,"sma_60":6728.83,"sma_120":7213.88},{"date":"2026-04-28","open":6295,"high":6350,"low":6215,"close":6235,"volume":33338,"rsi_14":42.99,"sma_20":6348.5,"sma_60":6709.42,"sma_120":7197.46},{"date":"2026-04-29","open":6355,"high":6420,"low":6200,"close":6265,"volume":26151,"rsi_14":46.45,"sma_20":6333.0,"sma_60":6690.5,"sma_120":7181.88},{"date":"2026-04-30","open":6265,"high":6300,"low":6220,"close":6235,"volume":17972,"rsi_14":41.95,"sma_20":6339.5,"sma_60":6672.25,"sma_120":7165.71},{"date":"2026-05-04","open":6235,"high":6295,"low":6015,"close":6090,"volume":57521,"rsi_14":37.39,"sma_20":6343.25,"sma_60":6655.58,"sma_120":7149.67},{"date":"2026-05-06","open":6100,"high":6150,"low":5925,"close":5965,"volume":73284,"rsi_14":33.46,"sma_20":6335.75,"sma_60":6630.0,"sma_120":7133.5},{"date":"2026-05-07","open":5915,"high":5975,"low":5730,"close":5820,"volume":58676,"rsi_14":30.25,"sma_20":6315.75,"sma_60":6601.58,"sma_120":7115.54},{"date":"2026-05-08","open":5725,"high":5815,"low":5710,"close":5795,"volume":33276,"rsi_14":16.94,"sma_20":6286.25,"sma_60":6573.5,"sma_120":7097.58},{"date":"2026-05-11","open":5795,"high":5795,"low":5315,"close":5385,"volume":79961,"rsi_14":13.23,"sma_20":6238.5,"sma_60":6540.25,"sma_120":7077.62},{"date":"2026-05-12","open":5460,"high":5470,"low":5175,"close":5245,"volume":70530,"rsi_14":9.73,"sma_20":6180.75,"sma_60":6502.67,"sma_120":7054.33},{"date":"2026-05-13","open":5100,"high":5385,"low":5100,"close":5195,"volume":44827,"rsi_14":9.97,"sma_20":6121.5,"sma_60":6463.42,"sma_120":7030.5},{"date":"2026-05-14","open":5195,"high":5285,"low":4950,"close":5200,"volume":81459,"rsi_14":10.75,"sma_20":6062.25,"sma_60":6426.33,"sma_120":7008.92},{"date":"2026-05-15","open":5200,"high":5250,"low":4990,"close":5040,"volume":39889,"rsi_14":10.93,"sma_20":5995.5,"sma_60":6385.25,"sma_120":6985.88},{"date":"2026-05-18","open":5040,"high":5040,"low":4740,"close":4940,"volume":90059,"rsi_14":5.86,"sma_20":5912.75,"sma_60":6343.17,"sma_120":6963.33},{"date":"2026-05-19","open":4950,"high":5025,"low":4795,"close":4865,"volume":24334,"rsi_14":2.25,"sma_20":5829.75,"sma_60":6300.25,"sma_120":6940.25},{"date":"2026-05-20","open":4865,"high":4890,"low":4665,"close":4775,"volume":88971,"rsi_14":2.29,"sma_20":5740.0,"sma_60":6256.17,"sma_120":6914.88},{"date":"2026-05-21","open":4930,"high":4985,"low":4200,"close":4200,"volume":242252,"rsi_14":0.24,"sma_20":5626.0,"sma_60":6201.75,"sma_120":6886.54},{"date":"2026-05-22","open":4300,"high":4715,"low":4250,"close":4675,"volume":155378,"rsi_14":19.05,"sma_20":5539.5,"sma_60":6155.75,"sma_120":6862.42},{"date":"2026-05-26","open":4765,"high":4775,"low":4320,"close":4380,"volume":57860,"rsi_14":17.98,"sma_20":5447.5,"sma_60":6107.75,"sma_120":6835.38},{"date":"2026-05-27","open":4445,"high":4715,"low":4385,"close":4560,"volume":52507,"rsi_14":24.22,"sma_20":5360.75,"sma_60":6064.25,"sma_120":6809.5},{"date":"2026-05-28","open":4710,"high":4710,"low":4365,"close":4530,"volume":100423,"rsi_14":25.29,"sma_20":5269.75,"sma_60":6023.42,"sma_120":6783.54},{"date":"2026-05-29","open":4525,"high":4525,"low":4125,"close":4460,"volume":57956,"rsi_14":24.86,"sma_20":5181.0,"sma_60":5987.17,"sma_120":6755.08},{"date":"2026-06-01","open":4420,"high":4595,"low":4250,"close":4490,"volume":65739,"rsi_14":30.33,"sma_20":5092.25,"sma_60":5964.58,"sma_120":6726.46},{"date":"2026-06-02","open":4490,"high":4490,"low":4115,"close":4125,"volume":47911,"rsi_14":27.6,"sma_20":4986.75,"sma_60":5928.42,"sma_120":6695.25},{"date":"2026-06-04","open":3720,"high":3990,"low":3715,"close":3825,"volume":83661,"rsi_14":25.09,"sma_20":4873.5,"sma_60":5885.08,"sma_120":6661.33},{"date":"2026-06-05","open":3790,"high":3975,"low":3665,"close":3945,"volume":127004,"rsi_14":28.1,"sma_20":4772.5,"sma_60":5846.83,"sma_120":6629.62},{"date":"2026-06-08","open":3945,"high":3945,"low":3450,"close":3475,"volume":66013,"rsi_14":25.35,"sma_20":4655.25,"sma_60":5796.92,"sma_120":6593.58},{"date":"2026-06-09","open":3650,"high":3700,"low":3505,"close":3530,"volume":21903,"rsi_14":27.48,"sma_20":4542.0,"sma_60":5744.92,"sma_120":6558.21},{"date":"2026-06-10","open":3560,"high":3770,"low":3500,"close":3510,"volume":56906,"rsi_14":27.97,"sma_20":4448.25,"sma_60":5695.25,"sma_120":6522.92},{"date":"2026-06-11","open":3480,"high":3845,"low":3450,"close":3835,"volume":59572,"rsi_14":35.8,"sma_20":4377.75,"sma_60":5648.5,"sma_120":6489.75},{"date":"2026-06-12","open":3875,"high":3995,"low":3690,"close":3730,"volume":46890,"rsi_14":41.73,"sma_20":4304.5,"sma_60":5602.58,"sma_120":6454.25},{"date":"2026-06-15","open":3740,"high":3990,"low":3620,"close":3650,"volume":24522,"rsi_14":29.04,"sma_20":4227.0,"sma_60":5554.25,"sma_120":6416.33},{"date":"2026-06-16","open":3655,"high":3740,"low":3605,"close":3655,"volume":33015,"rsi_14":33.18,"sma_20":4157.75,"sma_60":5506.83,"sma_120":6379.83},{"date":"2026-06-17","open":3780,"high":3780,"low":3540,"close":3660,"volume":20565,"rsi_14":27.27,"sma_20":4093.75,"sma_60":5461.42,"sma_120":6344.67},{"date":"2026-06-18","open":3665,"high":3945,"low":3505,"close":3505,"volume":20212,"rsi_14":25.65,"sma_20":4025.75,"sma_60":5410.42,"sma_120":6309.04},{"date":"2026-06-19","open":3505,"high":3570,"low":3245,"close":3255,"volume":36779,"rsi_14":23.63,"sma_20":3949.75,"sma_60":5359.42,"sma_120":6271.75},{"date":"2026-06-22","open":3145,"high":3235,"low":2900,"close":3000,"volume":94226,"rsi_14":20.32,"sma_20":3889.75,"sma_60":5301.17,"sma_120":6230.96},{"date":"2026-06-23","open":3000,"high":3190,"low":2870,"close":2875,"volume":83051,"rsi_14":22.47,"sma_20":3799.75,"sma_60":5241.25,"sma_120":6188.83},{"date":"2026-06-24","open":2790,"high":3130,"low":2790,"close":3090,"volume":82235,"rsi_14":33.18,"sma_20":3735.25,"sma_60":5186.5,"sma_120":6149.46},{"date":"2026-06-25","open":3145,"high":3250,"low":2500,"close":2885,"volume":112825,"rsi_14":26.65,"sma_20":3651.5,"sma_60":5127.5,"sma_120":6108.38},{"date":"2026-06-26","open":2760,"high":2880,"low":2705,"close":2750,"volume":34625,"rsi_14":31.27,"sma_20":3562.5,"sma_60":5067.08,"sma_120":6066.58},{"date":"2026-06-29","open":2600,"high":2855,"low":2600,"close":2750,"volume":51018,"rsi_14":29.26,"sma_20":3477.0,"sma_60":5002.17,"sma_120":6024.25},{"date":"2026-06-30","open":2750,"high":2910,"low":2705,"close":2855,"volume":44666,"rsi_14":33.33,"sma_20":3395.25,"sma_60":4940.17,"sma_120":5983.79},{"date":"2026-07-01","open":2855,"high":3095,"low":2830,"close":2960,"volume":72964,"rsi_14":24.93,"sma_20":3337.0,"sma_60":4887.75,"sma_120":5942.29},{"date":"2026-07-02","open":2935,"high":3000,"low":2765,"close":2780,"volume":40317,"rsi_14":23.9,"sma_20":3284.75,"sma_60":4833.83,"sma_120":5900.79},{"date":"2026-07-03","open":2705,"high":2795,"low":2645,"close":2670,"volume":27188,"rsi_14":23.51,"sma_20":3221.0,"sma_60":4776.42,"sma_120":5860.12},{"date":"2026-07-06","open":2670,"high":2865,"low":2640,"close":2785,"volume":34565,"rsi_14":27.81,"sma_20":3186.5,"sma_60":4719.17,"sma_120":5823.08},{"date":"2026-07-07","open":2760,"high":2895,"low":2645,"close":2785,"volume":20385,"rsi_14":27.62,"sma_20":3149.25,"sma_60":4659.17,"sma_120":5788.42},{"date":"2026-07-08","open":2785,"high":2785,"low":2520,"close":2540,"volume":25163,"rsi_14":26.41,"sma_20":3100.75,"sma_60":4595.83,"sma_120":5749.17},{"date":"2026-07-09","open":2540,"high":2620,"low":2530,"close":2530,"volume":18679,"rsi_14":29.92,"sma_20":3035.5,"sma_60":4531.33,"sma_120":5710.12},{"date":"2026-07-10","open":2640,"high":2690,"low":2505,"close":2670,"volume":9969,"rsi_14":40.24,"sma_20":2982.5,"sma_60":4469.5,"sma_120":5672.71},{"date":"2026-07-13","open":2645,"high":2740,"low":2480,"close":2520,"volume":22070,"rsi_14":39.65,"sma_20":2926.0,"sma_60":4405.08,"sma_120":5633.58},{"date":"2026-07-14","open":2390,"high":2500,"low":2275,"close":2395,"volume":41107,"rsi_14":28.62,"sma_20":2863.0,"sma_60":4338.75,"sma_120":5594.38},{"date":"2026-07-15","open":2395,"high":2520,"low":2320,"close":2500,"volume":18813,"rsi_14":37.38,"sma_20":2805.0,"sma_60":4270.5,"sma_120":5555.75},{"date":"2026-07-16","open":2510,"high":2620,"low":2475,"close":2510,"volume":19809,"rsi_14":41.43,"sma_20":2755.25,"sma_60":4203.58,"sma_120":5517.29},{"date":"2026-07-20","open":2515,"high":2590,"low":2400,"close":2475,"volume":18057,"rsi_14":40.42,"sma_20":2716.25,"sma_60":4135.33,"sma_120":5475.79},{"date":"2026-07-21","open":2475,"high":2500,"low":2375,"close":2495,"volume":11243,"rsi_14":36.67,"sma_20":2691.0,"sma_60":4068.92,"sma_120":5436.0},{"date":"2026-07-22","open":2565,"high":2565,"low":2395,"close":2400,"volume":16316,"rsi_14":29.1,"sma_20":2667.25,"sma_60":4002.17,"sma_120":5395.42},{"date":"2026-07-23","open":2415,"high":2595,"low":2410,"close":2540,"volume":31559,"rsi_14":40.77,"sma_20":2639.75,"sma_60":3940.83,"sma_120":5354.42},{"date":"2026-07-24","open":2540,"high":2595,"low":2425,"close":2465,"volume":8449,"rsi_14":41.9,"sma_20":2618.75,"sma_60":3877.0,"sma_120":5312.25},{"date":"2026-07-27","open":2510,"high":2510,"low":2435,"close":2490,"volume":5744,"rsi_14":37.45,"sma_20":2605.75,"sma_60":3812.67,"sma_120":5270.75},{"date":"2026-07-28","open":2450,"high":2540,"low":2400,"close":2400,"volume":15427,"rsi_14":34.78,"sma_20":2588.25,"sma_60":3748.75,"sma_120":5229.08},{"date":"2026-07-29","open":2400,"high":2470,"low":2160,"close":2205,"volume":18251,"rsi_14":36.21,"sma_20":2555.75,"sma_60":3681.08,"sma_120":5185.79},{"date":"2026-07-30","open":1750,"high":2235,"low":1750,"close":2180,"volume":16970,"rsi_14":35.77,"sma_20":2516.75,"sma_60":3613.5,"sma_120":5142.88},{"date":"2026-07-31","open":2180,"high":2365,"low":2180,"close":2350,"volume":14119,"rsi_14":37.3,"sma_20":2495.25,"sma_60":3551.17,"sma_120":5103.38},{"date":"2026-08-03","open":2365,"high":2595,"low":2330,"close":2590,"volume":42493,"rsi_14":52.59,"sma_20":2491.25,"sma_60":3494.92,"sma_120":5062.46},{"date":"2026-08-04","open":2560,"high":2590,"low":2465,"close":2505,"volume":26066,"rsi_14":54.2,"sma_20":2477.25,"sma_60":3439.67,"sma_120":5020.62},{"date":"2026-08-05","open":2485,"high":2565,"low":2450,"close":2525,"volume":28972,"rsi_14":51.02,"sma_20":2464.25,"sma_60":3385.17,"sma_120":4979.33},{"date":"2026-08-06","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":50.62,"sma_20":2463.5,"sma_60":3337.5,"sma_120":4938.88},{"date":"2026-08-07","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":52.12,"sma_20":2463.25,"sma_60":3292.17,"sma_120":4897.42},{"date":"2026-08-10","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":51.29,"sma_20":2456.0,"sma_60":3247.67,"sma_120":4855.54},{"date":"2026-08-11","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":55.87,"sma_20":2456.25,"sma_60":3203.08,"sma_120":4814.71},{"date":"2026-08-12","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":49.19,"sma_20":2462.75,"sma_60":3161.17,"sma_120":4773.21},{"date":"2026-08-13","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":53.53,"sma_20":2464.0,"sma_60":3120.92,"sma_120":4732.04},{"date":"2026-08-14","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":52.12,"sma_20":2464.75,"sma_60":3081.92,"sma_120":4691.08},{"date":"2026-08-18","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":58.5,"sma_20":2467.25,"sma_60":3044.42,"sma_120":4650.29},{"date":"2026-08-19","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":79.63,"sma_20":2468.75,"sma_60":3016.5,"sma_120":4609.12},{"date":"2026-08-20","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":83.5,"sma_20":2475.0,"sma_60":2980.67,"sma_120":4568.21},{"date":"2026-08-21","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":75.36,"sma_20":2474.25,"sma_60":2949.75,"sma_120":4528.75},{"date":"2026-08-24","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":19.05,"sma_20":2477.25,"sma_60":2915.83,"sma_120":4490.04},{"date":"2026-08-25","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":100.0,"sma_20":2479.0,"sma_60":2882.42,"sma_120":4452.92},{"date":"2026-08-26","open":2525,"high":2525,"low":2525,"close":2525,"volume":0,"rsi_14":100.0,"sma_20":2485.25,"sma_60":2850.17,"sma_120":4418.67},{"date":"2026-08-27","open":2700,"high":2700,"low":2315,"close":2405,"volume":45702,"rsi_14":0.0,"sma_20":2495.25,"sma_60":2815.42,"sma_120":4390.0},{"date":"2026-08-28","open":2415,"high":2590,"low":2395,"close":2425,"volume":53149,"rsi_14":14.29,"sma_20":2507.5,"sma_60":2787.08,"sma_120":4357.75},{"date":"2026-08-31","open":2400,"high":2425,"low":2350,"close":2380,"volume":18525,"rsi_14":10.81,"sma_20":2509.0,"sma_60":2763.0,"sma_120":4324.04},{"date":"2026-09-01","open":2355,"high":2490,"low":2350,"close":2490,"volume":13377,"rsi_14":44.07,"sma_20":2504.0,"sma_60":2738.75,"sma_120":4292.79},{"date":"2026-09-02","open":2490,"high":2490,"low":2370,"close":2375,"volume":9229,"rsi_14":31.71,"sma_20":2497.5,"sma_60":2720.42,"sma_120":4258.67},{"date":"2026-09-03","open":2375,"high":2375,"low":2255,"close":2265,"volume":13106,"rsi_14":25.0,"sma_20":2484.5,"sma_60":2699.33,"sma_120":4222.12},{"date":"2026-09-04","open":2200,"high":2395,"low":2200,"close":2355,"volume":24299,"rsi_14":36.07,"sma_20":2476.0,"sma_60":2680.08,"sma_120":4187.67},{"date":"2026-09-07","open":2355,"high":2405,"low":2235,"close":2235,"volume":19479,"rsi_14":30.14,"sma_20":2461.5,"sma_60":2653.42,"sma_120":4150.96},{"date":"2026-09-08","open":2245,"high":2350,"low":2130,"close":2140,"volume":37520,"rsi_14":26.67,"sma_20":2442.25,"sma_60":2626.92,"sma_120":4114.75},{"date":"2026-09-09","open":2120,"high":2230,"low":2085,"close":2100,"volume":18550,"rsi_14":25.43,"sma_20":2421.0,"sma_60":2601.08,"sma_120":4077.67},{"date":"2026-09-10","open":2100,"high":2170,"low":2100,"close":2145,"volume":23822,"rsi_14":29.12,"sma_20":2402.0,"sma_60":2575.92,"sma_120":4041.38},{"date":"2026-09-11","open":2200,"high":2250,"low":2085,"close":2115,"volume":14116,"rsi_14":28.19,"sma_20":2381.5,"sma_60":2550.17,"sma_120":4005.79},{"date":"2026-09-14","open":2115,"high":2215,"low":2005,"close":2115,"volume":43233,"rsi_14":28.19,"sma_20":2361.0,"sma_60":2527.0,"sma_120":3968.71},{"date":"2026-09-15","open":2180,"high":2385,"low":2125,"close":2210,"volume":36946,"rsi_14":34.78,"sma_20":2345.25,"sma_60":2509.58,"sma_120":3934.5},{"date":"2026-09-16","open":2230,"high":2385,"low":2100,"close":2275,"volume":9193,"rsi_14":43.37,"sma_20":2332.75,"sma_60":2497.5,"sma_120":3899.33},{"date":"2026-09-17","open":2250,"high":2275,"low":2085,"close":2225,"volume":24653,"rsi_14":40.1,"sma_20":2317.75,"sma_60":2486.67,"sma_120":3863.96},{"date":"2026-09-18","open":2315,"high":2410,"low":2190,"close":2300,"volume":38552,"rsi_14":46.15,"sma_20":2306.5,"sma_60":2473.5,"sma_120":3830.0},{"date":"2026-09-21","open":2300,"high":2300,"low":2090,"close":2230,"volume":7186,"rsi_14":37.0,"sma_20":2291.75,"sma_60":2462.58,"sma_120":3795.04},{"date":"2026-09-22","open":2250,"high":2350,"low":2115,"close":2225,"volume":11149,"rsi_14":41.57,"sma_20":2276.75,"sma_60":2453.83,"sma_120":3760.46},{"date":"2026-09-23","open":2225,"high":2320,"low":2065,"close":2195,"volume":13092,"rsi_14":45.68,"sma_20":2260.25,"sma_60":2444.58,"sma_120":3723.38},{"date":"2026-09-28","open":2125,"high":2155,"low":2000,"close":2080,"volume":17535,"rsi_14":33.53,"sma_20":2244.0,"sma_60":2431.67,"sma_120":3685.92},{"date":"2026-09-29","open":2040,"high":2190,"low":1940,"close":1983,"volume":23634,"rsi_14":34.48,"sma_20":2221.9,"sma_60":2415.38,"sma_120":3651.57},{"date":"2026-09-30","open":2010,"high":2095,"low":1955,"close":2050,"volume":28168,"rsi_14":44.26,"sma_20":2205.4,"sma_60":2403.22,"sma_120":3618.53},{"date":"2026-10-01","open":2010,"high":2115,"low":1943,"close":1984,"volume":9207,"rsi_14":42.84,"sma_20":2180.1,"sma_60":2391.78,"sma_120":3584.1},{"date":"2026-10-02","open":2040,"high":2135,"low":1975,"close":2035,"volume":7825,"rsi_14":43.26,"sma_20":2163.1,"sma_60":2379.28,"sma_120":3549.22},{"date":"2026-10-06","open":2000,"high":2065,"low":2000,"close":2050,"volume":19457,"rsi_14":45.94,"sma_20":2152.35,"sma_60":2367.03,"sma_120":3513.1},{"date":"2026-10-07","open":2095,"high":2095,"low":1998,"close":2055,"volume":13722,"rsi_14":46.28,"sma_20":2137.35,"sma_60":2358.95,"sma_120":3477.39},{"date":"2026-10-08","open":2065,"high":2100,"low":1995,"close":2065,"volume":6860,"rsi_14":39.94,"sma_20":2128.85,"sma_60":2351.2,"sma_120":3441.27},{"date":"2026-10-12","open":2040,"high":2190,"low":1979,"close":2005,"volume":13097,"rsi_14":31.15,"sma_20":2122.1,"sma_60":2340.12,"sma_120":3404.81},{"date":"2026-10-13","open":1988,"high":2225,"low":1825,"close":1862,"volume":63572,"rsi_14":27.56,"sma_20":2110.2,"sma_60":2329.15,"sma_120":3367.12},{"date":"2026-10-14","open":1878,"high":2000,"low":1877,"close":1947,"volume":26766,"rsi_14":28.45,"sma_20":2100.3,"sma_60":2321.68,"sma_120":3330.22},{"date":"2026-10-15","open":1927,"high":1928,"low":1797,"close":1880,"volume":25621,"rsi_14":28.55,"sma_20":2088.55,"sma_60":2311.35,"sma_120":3290.93},{"date":"2026-10-16","open":1779,"high":1870,"low":1700,"close":1869,"volume":22952,"rsi_14":28.35,"sma_20":2076.25,"sma_60":2300.67,"sma_120":3252.12},{"date":"2026-10-19","open":1868,"high":2040,"low":1819,"close":1964,"volume":13406,"rsi_14":36.98,"sma_20":2063.95,"sma_60":2292.15,"sma_120":3213.74},{"date":"2026-10-20","open":1998,"high":1998,"low":1862,"close":1890,"volume":17349,"rsi_14":38.77,"sma_20":2044.7,"sma_60":2282.07,"sma_120":3175.49},{"date":"2026-10-21","open":1878,"high":2100,"low":1878,"close":1962,"volume":13561,"rsi_14":48.72,"sma_20":2031.55,"sma_60":2274.77,"sma_120":3138.47},{"date":"2026-10-22","open":1934,"high":2035,"low":1934,"close":2005,"volume":39138,"rsi_14":47.18,"sma_20":2016.8,"sma_60":2265.85,"sma_120":3103.34},{"date":"2026-10-23","open":1968,"high":2000,"low":1875,"close":2000,"volume":8287}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-822.0,"pbr":0.51,"per":null,"roa":-0.13,"roe":-0.31,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":61334707191.0,"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 175.92억. 매출 613.35억, 영업이익 -36.53억.","eps_basis":"TTM","debt_ratio":1.428227864772709,"market_cap":18401938000,"net_income":-7608038046.0,"total_debt":51527872081.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.8,"total_assets":87606059149.0,"total_equity":36078187068.0,"profit_margin":-12.4,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-3653239334.0,"operating_margin":-5.96,"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)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":2000.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2023-09-19","close":15500.0},{"date":"2023-09-20","close":17750.0},{"date":"2023-09-21","close":16650.0},{"date":"2023-09-22","close":15575.0},{"date":"2023-09-25","close":15000.0},{"date":"2023-09-26","close":15575.0},{"date":"2023-09-27","close":15575.0},{"date":"2023-10-04","close":14000.0},{"date":"2023-10-05","close":13350.0},{"date":"2023-10-06","close":13150.0},{"date":"2023-10-10","close":11000.0},{"date":"2023-10-11","close":11250.0},{"date":"2023-10-12","close":11500.0},{"date":"2023-10-13","close":11525.0},{"date":"2023-10-16","close":10825.0},{"date":"2023-10-17","close":10550.0},{"date":"2023-10-18","close":9880.0},{"date":"2023-10-19","close":9550.0},{"date":"2023-10-20","close":8925.0},{"date":"2023-10-23","close":11600.0},{"date":"2023-10-24","close":11950.0},{"date":"2023-10-25","close":15525.0},{"date":"2023-10-26","close":13650.0},{"date":"2023-10-27","close":12400.0},{"date":"2023-10-30","close":12200.0},{"date":"2023-10-31","close":12150.0},{"date":"2023-11-01","close":12925.0},{"date":"2023-11-02","close":13050.0},{"date":"2023-11-03","close":12325.0},{"date":"2023-11-06","close":11825.0},{"date":"2023-11-07","close":11000.0},{"date":"2023-11-08","close":10550.0},{"date":"2023-11-09","close":10450.0},{"date":"2023-11-10","close":10700.0},{"date":"2023-11-13","close":10475.0},{"date":"2023-11-14","close":10550.0},{"date":"2023-11-15","close":10575.0},{"date":"2023-11-16","close":12450.0},{"date":"2023-11-17","close":12100.0},{"date":"2023-11-20","close":13050.0},{"date":"2023-11-21","close":13675.0},{"date":"2023-11-22","close":13975.0},{"date":"2023-11-23","close":14400.0},{"date":"2023-11-24","close":14100.0},{"date":"2023-11-27","close":16350.0},{"date":"2023-11-28","close":15250.0},{"date":"2023-11-29","close":15200.0},{"date":"2023-11-30","close":14750.0},{"date":"2023-12-01","close":14050.0},{"date":"2023-12-04","close":14275.0},{"date":"2023-12-05","close":14750.0},{"date":"2023-12-06","close":14475.0},{"date":"2023-12-07","close":14100.0},{"date":"2023-12-08","close":15150.0},{"date":"2023-12-11","close":14950.0},{"date":"2023-12-12","close":14525.0},{"date":"2023-12-13","close":13750.0},{"date":"2023-12-14","close":13250.0},{"date":"2023-12-15","close":13850.0},{"date":"2023-12-18","close":13450.0},{"date":"2023-12-19","close":13500.0},{"date":"2023-12-20","close":13500.0},{"date":"2023-12-21","close":13100.0},{"date":"2023-12-22","close":12650.0},{"date":"2023-12-26","close":13000.0},{"date":"2023-12-27","close":13525.0},{"date":"2023-12-28","close":13525.0},{"date":"2024-01-02","close":13525.0},{"date":"2024-01-03","close":13250.0},{"date":"2024-01-04","close":13400.0},{"date":"2024-01-05","close":13700.0},{"date":"2024-01-08","close":13425.0},{"date":"2024-01-09","close":13450.0},{"date":"2024-01-10","close":13100.0},{"date":"2024-01-11","close":13350.0},{"date":"2024-01-12","close":13575.0},{"date":"2024-01-15","close":13300.0},{"date":"2024-01-16","close":13325.0},{"date":"2024-01-17","close":14225.0},{"date":"2024-01-18","close":13700.0},{"date":"2024-01-19","close":13525.0},{"date":"2024-01-22","close":13225.0},{"date":"2024-01-23","close":13150.0},{"date":"2024-01-24","close":12675.0},{"date":"2024-01-25","close":12550.0},{"date":"2024-01-26","close":12525.0},{"date":"2024-01-29","close":12325.0},{"date":"2024-01-30","close":12150.0},{"date":"2024-01-31","close":11625.0},{"date":"2024-02-01","close":11425.0},{"date":"2024-02-02","close":11600.0},{"date":"2024-02-05","close":11450.0},{"date":"2024-02-06","close":10900.0},{"date":"2024-02-07","close":11100.0},{"date":"2024-02-08","close":11100.0},{"date":"2024-02-13","close":11775.0},{"date":"2024-02-14","close":11725.0},{"date":"2024-02-15","close":11875.0},{"date":"2024-02-16","close":11700.0},{"date":"2024-02-19","close":11700.0},{"date":"2024-02-20","close":12900.0},{"date":"2024-02-21","close":13775.0},{"date":"2024-02-22","close":12800.0},{"date":"2024-02-23","close":12625.0},{"date":"2024-02-26","close":12250.0},{"date":"2024-02-27","close":12000.0},{"date":"2024-02-28","close":12375.0},{"date":"2024-02-29","close":12275.0},{"date":"2024-03-04","close":12700.0},{"date":"2024-03-05","close":12300.0},{"date":"2024-03-06","close":12350.0},{"date":"2024-03-07","close":12050.0},{"date":"2024-03-08","close":11625.0},{"date":"2024-03-11","close":11775.0},{"date":"2024-03-12","close":11700.0},{"date":"2024-03-13","close":11750.0},{"date":"2024-03-14","close":11775.0},{"date":"2024-03-15","close":11900.0},{"date":"2024-03-18","close":11925.0},{"date":"2024-03-19","close":12525.0},{"date":"2024-03-20","close":12150.0},{"date":"2024-03-21","close":12125.0},{"date":"2024-03-22","close":11825.0},{"date":"2024-03-25","close":12350.0},{"date":"2024-03-26","close":12075.0},{"date":"2024-03-27","close":12025.0},{"date":"2024-03-28","close":11750.0},{"date":"2024-03-29","close":11500.0},{"date":"2024-04-01","close":11600.0},{"date":"2024-04-02","close":11700.0},{"date":"2024-04-03","close":11550.0},{"date":"2024-04-04","close":11600.0},{"date":"2024-04-05","close":11625.0},{"date":"2024-04-08","close":11475.0},{"date":"2024-04-09","close":11325.0},{"date":"2024-04-11","close":11375.0},{"date":"2024-04-12","close":11125.0},{"date":"2024-04-15","close":10900.0},{"date":"2024-04-16","close":10575.0},{"date":"2024-04-17","close":10625.0},{"date":"2024-04-18","close":10900.0},{"date":"2024-04-19","close":10700.0},{"date":"2024-04-22","close":10850.0},{"date":"2024-04-23","close":11425.0},{"date":"2024-04-24","close":11500.0},{"date":"2024-04-25","close":11200.0},{"date":"2024-04-26","close":11275.0},{"date":"2024-04-29","close":11775.0},{"date":"2024-04-30","close":11800.0},{"date":"2024-05-02","close":11800.0},{"date":"2024-05-03","close":11650.0},{"date":"2024-05-07","close":11675.0},{"date":"2024-05-08","close":11675.0},{"date":"2024-05-09","close":11600.0},{"date":"2024-05-10","close":12000.0},{"date":"2024-05-13","close":12025.0},{"date":"2024-05-14","close":11950.0},{"date":"2024-05-16","close":11925.0},{"date":"2024-05-17","close":11575.0},{"date":"2024-05-20","close":11500.0},{"date":"2024-05-21","close":11575.0},{"date":"2024-05-22","close":11925.0},{"date":"2024-05-23","close":12250.0},{"date":"2024-05-24","close":12900.0},{"date":"2024-05-27","close":14200.0},{"date":"2024-05-28","close":14025.0},{"date":"2024-05-29","close":13500.0},{"date":"2024-05-30","close":13000.0},{"date":"2024-05-31","close":12800.0},{"date":"2024-06-03","close":12800.0},{"date":"2024-06-04","close":12350.0},{"date":"2024-06-05","close":12050.0},{"date":"2024-06-07","close":12275.0},{"date":"2024-06-10","close":12525.0},{"date":"2024-06-11","close":12175.0},{"date":"2024-06-12","close":12200.0},{"date":"2024-06-13","close":12150.0},{"date":"2024-06-14","close":12975.0},{"date":"2024-06-17","close":12675.0},{"date":"2024-06-18","close":12425.0},{"date":"2024-06-19","close":12225.0},{"date":"2024-06-20","close":12325.0},{"date":"2024-06-21","close":11675.0},{"date":"2024-06-24","close":11600.0},{"date":"2024-06-25","close":11775.0},{"date":"2024-06-26","close":11600.0},{"date":"2024-06-27","close":11425.0},{"date":"2024-06-28","close":11675.0},{"date":"2024-07-01","close":11600.0},{"date":"2024-07-02","close":11175.0},{"date":"2024-07-03","close":10925.0},{"date":"2024-07-04","close":10550.0},{"date":"2024-07-05","close":10675.0},{"date":"2024-07-08","close":11075.0},{"date":"2024-07-09","close":11050.0},{"date":"2024-07-10","close":11250.0},{"date":"2024-07-11","close":11100.0},{"date":"2024-07-12","close":10975.0},{"date":"2024-07-15","close":11050.0},{"date":"2024-07-16","close":11350.0},{"date":"2024-07-17","close":11150.0},{"date":"2024-07-18","close":11250.0},{"date":"2024-07-19","close":10975.0},{"date":"2024-07-22","close":10975.0},{"date":"2024-07-23","close":11425.0},{"date":"2024-07-24","close":11525.0},{"date":"2024-07-25","close":11175.0},{"date":"2024-07-26","close":11125.0},{"date":"2024-07-29","close":11050.0},{"date":"2024-07-30","close":11100.0},{"date":"2024-07-31","close":11225.0},{"date":"2024-08-01","close":11200.0},{"date":"2024-08-02","close":10675.0},{"date":"2024-08-05","close":9090.0},{"date":"2024-08-06","close":10450.0},{"date":"2024-08-07","close":10125.0},{"date":"2024-08-08","close":10075.0},{"date":"2024-08-09","close":10200.0},{"date":"2024-08-12","close":10300.0},{"date":"2024-08-13","close":10050.0},{"date":"2024-08-14","close":10150.0},{"date":"2024-08-16","close":10200.0},{"date":"2024-08-19","close":10175.0},{"date":"2024-08-20","close":10225.0},{"date":"2024-08-21","close":10025.0},{"date":"2024-08-22","close":9940.0},{"date":"2024-08-23","close":10075.0},{"date":"2024-08-26","close":10025.0},{"date":"2024-08-27","close":10025.0},{"date":"2024-08-28","close":9970.0},{"date":"2024-08-29","close":9950.0},{"date":"2024-08-30","close":9915.0},{"date":"2024-09-02","close":10575.0},{"date":"2024-09-03","close":10575.0},{"date":"2024-09-04","close":9590.0},{"date":"2024-09-05","close":9350.0},{"date":"2024-09-06","close":9000.0},{"date":"2024-09-09","close":9055.0},{"date":"2024-09-10","close":8910.0},{"date":"2024-09-11","close":9040.0},{"date":"2024-09-12","close":9215.0},{"date":"2024-09-13","close":9380.0},{"date":"2024-09-19","close":9240.0},{"date":"2024-09-20","close":9340.0},{"date":"2024-09-23","close":9405.0},{"date":"2024-09-24","close":9345.0},{"date":"2024-09-25","close":9420.0},{"date":"2024-09-26","close":9610.0},{"date":"2024-09-27","close":9630.0},{"date":"2024-09-30","close":9425.0},{"date":"2024-10-02","close":9370.0},{"date":"2024-10-04","close":9370.0},{"date":"2024-10-07","close":9555.0},{"date":"2024-10-08","close":9485.0},{"date":"2024-10-10","close":9425.0},{"date":"2024-10-11","close":9295.0},{"date":"2024-10-14","close":9570.0},{"date":"2024-10-15","close":9595.0},{"date":"2024-10-16","close":9650.0},{"date":"2024-10-17","close":9580.0},{"date":"2024-10-18","close":9465.0},{"date":"2024-10-21","close":9560.0},{"date":"2024-10-22","close":9455.0},{"date":"2024-10-23","close":9475.0},{"date":"2024-10-24","close":9370.0},{"date":"2024-10-25","close":9255.0},{"date":"2024-10-28","close":9280.0},{"date":"2024-10-29","close":9320.0},{"date":"2024-10-30","close":9450.0},{"date":"2024-10-31","close":9360.0},{"date":"2024-11-01","close":9290.0},{"date":"2024-11-04","close":9310.0},{"date":"2024-11-05","close":9350.0},{"date":"2024-11-06","close":9445.0},{"date":"2024-11-07","close":9390.0},{"date":"2024-11-08","close":9465.0},{"date":"2024-11-11","close":9380.0},{"date":"2024-11-12","close":9075.0},{"date":"2024-11-13","close":8870.0},{"date":"2024-11-14","close":8650.0},{"date":"2024-11-15","close":9010.0},{"date":"2024-11-18","close":9060.0},{"date":"2024-11-19","close":9105.0},{"date":"2024-11-20","close":9090.0},{"date":"2024-11-21","close":9050.0},{"date":"2024-11-22","close":8960.0},{"date":"2024-11-25","close":8980.0},{"date":"2024-11-26","close":8985.0},{"date":"2024-11-27","close":8960.0},{"date":"2024-11-28","close":8960.0},{"date":"2024-11-29","close":8750.0},{"date":"2024-12-02","close":8695.0},{"date":"2024-12-03","close":8485.0},{"date":"2024-12-04","close":8070.0},{"date":"2024-12-05","close":7555.0},{"date":"2024-12-06","close":7675.0},{"date":"2024-12-09","close":7020.0},{"date":"2024-12-10","close":7375.0},{"date":"2024-12-11","close":7745.0},{"date":"2024-12-12","close":7640.0},{"date":"2024-12-13","close":7820.0},{"date":"2024-12-16","close":7975.0},{"date":"2024-12-17","close":7955.0},{"date":"2024-12-18","close":8005.0},{"date":"2024-12-19","close":7925.0},{"date":"2024-12-20","close":7675.0},{"date":"2024-12-23","close":7680.0},{"date":"2024-12-24","close":7675.0},{"date":"2024-12-26","close":7555.0},{"date":"2024-12-27","close":7045.0},{"date":"2024-12-30","close":7215.0},{"date":"2025-01-02","close":7460.0},{"date":"2025-01-03","close":7525.0},{"date":"2025-01-06","close":7755.0},{"date":"2025-01-07","close":7700.0},{"date":"2025-01-08","close":7735.0},{"date":"2025-01-09","close":7700.0},{"date":"2025-01-10","close":7800.0},{"date":"2025-01-13","close":7625.0},{"date":"2025-01-14","close":7745.0},{"date":"2025-01-15","close":7550.0},{"date":"2025-01-16","close":7590.0},{"date":"2025-01-17","close":7475.0},{"date":"2025-01-20","close":7505.0},{"date":"2025-01-21","close":7510.0},{"date":"2025-01-22","close":7375.0},{"date":"2025-01-23","close":7225.0},{"date":"2025-01-24","close":7270.0},{"date":"2025-01-31","close":7135.0},{"date":"2025-02-03","close":6990.0},{"date":"2025-02-04","close":7030.0},{"date":"2025-02-05","close":7275.0},{"date":"2025-02-06","close":7240.0},{"date":"2025-02-07","close":7130.0},{"date":"2025-02-10","close":7210.0},{"date":"2025-02-11","close":7155.0},{"date":"2025-02-12","close":7125.0},{"date":"2025-02-13","close":7125.0},{"date":"2025-02-14","close":7045.0},{"date":"2025-02-17","close":7055.0},{"date":"2025-02-18","close":7075.0},{"date":"2025-02-19","close":7275.0},{"date":"2025-02-20","close":7250.0},{"date":"2025-02-21","close":7305.0},{"date":"2025-02-24","close":7310.0},{"date":"2025-02-25","close":7320.0},{"date":"2025-02-26","close":7195.0},{"date":"2025-02-27","close":7185.0},{"date":"2025-02-28","close":7025.0},{"date":"2025-03-04","close":7040.0},{"date":"2025-03-05","close":7170.0},{"date":"2025-03-06","close":7295.0},{"date":"2025-03-07","close":7195.0},{"date":"2025-03-10","close":7485.0},{"date":"2025-03-11","close":7355.0},{"date":"2025-03-12","close":7640.0},{"date":"2025-03-13","close":7375.0},{"date":"2025-03-14","close":7370.0},{"date":"2025-03-17","close":7340.0},{"date":"2025-03-18","close":7300.0},{"date":"2025-03-19","close":7200.0},{"date":"2025-03-20","close":7210.0},{"date":"2025-03-21","close":7165.0},{"date":"2025-03-24","close":7215.0},{"date":"2025-03-25","close":7125.0},{"date":"2025-03-26","close":7195.0},{"date":"2025-03-27","close":7090.0},{"date":"2025-03-28","close":7285.0},{"date":"2025-03-31","close":7030.0},{"date":"2025-04-01","close":7080.0},{"date":"2025-04-02","close":6920.0},{"date":"2025-04-03","close":6795.0},{"date":"2025-04-04","close":6845.0},{"date":"2025-04-07","close":6715.0},{"date":"2025-04-08","close":6950.0},{"date":"2025-04-09","close":6925.0},{"date":"2025-04-10","close":7075.0},{"date":"2025-04-11","close":7705.0},{"date":"2025-04-14","close":7880.0},{"date":"2025-04-15","close":8070.0},{"date":"2025-04-16","close":8390.0},{"date":"2025-04-17","close":8330.0},{"date":"2025-04-18","close":8200.0},{"date":"2025-04-21","close":8380.0},{"date":"2025-04-22","close":10100.0},{"date":"2025-04-23","close":9980.0},{"date":"2025-04-24","close":10050.0},{"date":"2025-04-25","close":8855.0},{"date":"2025-04-28","close":8000.0},{"date":"2025-04-29","close":7775.0},{"date":"2025-04-30","close":7755.0},{"date":"2025-05-02","close":7615.0},{"date":"2025-05-07","close":7940.0},{"date":"2025-05-08","close":7965.0},{"date":"2025-05-09","close":7850.0},{"date":"2025-05-12","close":10200.0},{"date":"2025-05-13","close":10775.0},{"date":"2025-05-14","close":10500.0},{"date":"2025-05-15","close":10050.0},{"date":"2025-05-16","close":9600.0},{"date":"2025-05-19","close":9110.0},{"date":"2025-05-20","close":8950.0},{"date":"2025-05-21","close":8955.0},{"date":"2025-05-22","close":8695.0},{"date":"2025-05-23","close":8580.0},{"date":"2025-05-26","close":8545.0},{"date":"2025-05-27","close":8500.0},{"date":"2025-05-28","close":8535.0},{"date":"2025-05-29","close":9050.0},{"date":"2025-05-30","close":8825.0},{"date":"2025-06-02","close":9400.0},{"date":"2025-06-04","close":9585.0},{"date":"2025-06-05","close":9940.0},{"date":"2025-06-09","close":10200.0},{"date":"2025-06-10","close":10800.0},{"date":"2025-06-11","close":10325.0},{"date":"2025-06-12","close":10325.0},{"date":"2025-06-13","close":10500.0},{"date":"2025-06-16","close":10125.0},{"date":"2025-06-17","close":10350.0},{"date":"2025-06-18","close":10250.0},{"date":"2025-06-19","close":10075.0},{"date":"2025-06-20","close":10125.0},{"date":"2025-06-23","close":9835.0},{"date":"2025-06-24","close":10000.0},{"date":"2025-06-25","close":10150.0},{"date":"2025-06-26","close":10050.0},{"date":"2025-06-27","close":10125.0},{"date":"2025-06-30","close":10025.0},{"date":"2025-07-01","close":9955.0},{"date":"2025-07-02","close":9625.0},{"date":"2025-07-03","close":9750.0},{"date":"2025-07-04","close":9590.0},{"date":"2025-07-07","close":9470.0},{"date":"2025-07-08","close":9630.0},{"date":"2025-07-09","close":9795.0},{"date":"2025-07-10","close":9660.0},{"date":"2025-07-11","close":9625.0},{"date":"2025-07-14","close":9685.0},{"date":"2025-07-15","close":9645.0},{"date":"2025-07-16","close":9560.0},{"date":"2025-07-17","close":9260.0},{"date":"2025-07-18","close":9315.0},{"date":"2025-07-21","close":9320.0},{"date":"2025-07-22","close":9110.0},{"date":"2025-07-23","close":9015.0},{"date":"2025-07-24","close":8950.0},{"date":"2025-07-25","close":8985.0},{"date":"2025-07-28","close":8750.0},{"date":"2025-07-29","close":8760.0},{"date":"2025-07-30","close":8730.0},{"date":"2025-07-31","close":8860.0},{"date":"2025-08-01","close":8550.0},{"date":"2025-08-04","close":8675.0},{"date":"2025-08-05","close":8870.0},{"date":"2025-08-06","close":8800.0},{"date":"2025-08-07","close":8835.0},{"date":"2025-08-08","close":8920.0},{"date":"2025-08-11","close":8705.0},{"date":"2025-08-12","close":8625.0},{"date":"2025-08-13","close":8550.0},{"date":"2025-08-14","close":8450.0},{"date":"2025-08-18","close":8430.0},{"date":"2025-08-19","close":8385.0},{"date":"2025-08-20","close":8175.0},{"date":"2025-08-21","close":8220.0},{"date":"2025-08-22","close":8175.0},{"date":"2025-08-25","close":8375.0},{"date":"2025-08-26","close":8330.0},{"date":"2025-08-27","close":8250.0},{"date":"2025-08-28","close":8350.0},{"date":"2025-08-29","close":8180.0},{"date":"2025-09-01","close":8500.0},{"date":"2025-09-02","close":8465.0},{"date":"2025-09-03","close":9300.0},{"date":"2025-09-04","close":9030.0},{"date":"2025-09-05","close":9045.0},{"date":"2025-09-08","close":8885.0},{"date":"2025-09-09","close":8920.0},{"date":"2025-09-10","close":8955.0},{"date":"2025-09-11","close":8915.0},{"date":"2025-09-12","close":9255.0},{"date":"2025-09-15","close":9285.0},{"date":"2025-09-16","close":9390.0},{"date":"2025-09-17","close":9160.0},{"date":"2025-09-18","close":9115.0},{"date":"2025-09-19","close":9045.0},{"date":"2025-09-22","close":9065.0},{"date":"2025-09-23","close":8900.0},{"date":"2025-09-24","close":8815.0},{"date":"2025-09-25","close":9115.0},{"date":"2025-09-26","close":8760.0},{"date":"2025-09-29","close":8760.0},{"date":"2025-09-30","close":8785.0},{"date":"2025-10-01","close":8915.0},{"date":"2025-10-02","close":8920.0},{"date":"2025-10-10","close":9035.0},{"date":"2025-10-13","close":9045.0},{"date":"2025-10-14","close":8875.0},{"date":"2025-10-15","close":8960.0},{"date":"2025-10-16","close":8915.0},{"date":"2025-10-17","close":8780.0},{"date":"2025-10-20","close":8815.0},{"date":"2025-10-21","close":8650.0},{"date":"2025-10-22","close":8700.0},{"date":"2025-10-23","close":8630.0},{"date":"2025-10-24","close":8540.0},{"date":"2025-10-27","close":8570.0},{"date":"2025-10-28","close":8515.0},{"date":"2025-10-29","close":8405.0},{"date":"2025-10-30","close":8225.0},{"date":"2025-10-31","close":8205.0},{"date":"2025-11-03","close":8135.0},{"date":"2025-11-04","close":8175.0},{"date":"2025-11-05","close":8015.0},{"date":"2025-11-06","close":7905.0},{"date":"2025-11-07","close":7975.0},{"date":"2025-11-10","close":7950.0},{"date":"2025-11-11","close":7780.0},{"date":"2025-11-12","close":8040.0},{"date":"2025-11-13","close":8055.0},{"date":"2025-11-14","close":7790.0},{"date":"2025-11-17","close":7805.0},{"date":"2025-11-18","close":7645.0},{"date":"2025-11-19","close":7635.0},{"date":"2025-11-20","close":7820.0},{"date":"2025-11-21","close":7600.0},{"date":"2025-11-24","close":7570.0},{"date":"2025-11-25","close":7625.0},{"date":"2025-11-26","close":7665.0},{"date":"2025-11-27","close":7645.0},{"date":"2025-11-28","close":7875.0},{"date":"2025-12-01","close":7925.0},{"date":"2025-12-02","close":7870.0},{"date":"2025-12-03","close":7895.0},{"date":"2025-12-04","close":7750.0},{"date":"2025-12-05","close":7800.0},{"date":"2025-12-08","close":7775.0},{"date":"2025-12-09","close":7745.0},{"date":"2025-12-10","close":7815.0},{"date":"2025-12-11","close":7990.0},{"date":"2025-12-12","close":8200.0},{"date":"2025-12-15","close":8035.0},{"date":"2025-12-16","close":7880.0},{"date":"2025-12-17","close":7780.0},{"date":"2025-12-18","close":7730.0},{"date":"2025-12-19","close":7895.0},{"date":"2025-12-22","close":7930.0},{"date":"2025-12-23","close":7815.0},{"date":"2025-12-24","close":7815.0},{"date":"2025-12-26","close":7765.0},{"date":"2025-12-29","close":7830.0},{"date":"2025-12-30","close":7710.0},{"date":"2026-01-02","close":7940.0},{"date":"2026-01-05","close":7760.0},{"date":"2026-01-06","close":7550.0},{"date":"2026-01-07","close":7230.0},{"date":"2026-01-08","close":6945.0},{"date":"2026-01-09","close":7250.0},{"date":"2026-01-12","close":7215.0},{"date":"2026-01-13","close":7160.0},{"date":"2026-01-14","close":7215.0},{"date":"2026-01-15","close":7100.0},{"date":"2026-01-16","close":7135.0},{"date":"2026-01-19","close":7125.0},{"date":"2026-01-20","close":7455.0},{"date":"2026-01-21","close":7270.0},{"date":"2026-01-22","close":7270.0},{"date":"2026-01-23","close":7460.0},{"date":"2026-01-26","close":7525.0},{"date":"2026-01-27","close":7470.0},{"date":"2026-01-28","close":7400.0},{"date":"2026-01-29","close":7400.0},{"date":"2026-01-30","close":7330.0},{"date":"2026-02-02","close":7090.0},{"date":"2026-02-03","close":7500.0},{"date":"2026-02-04","close":7525.0},{"date":"2026-02-05","close":7480.0},{"date":"2026-02-06","close":7380.0},{"date":"2026-02-09","close":7500.0},{"date":"2026-02-10","close":7550.0},{"date":"2026-02-11","close":7425.0},{"date":"2026-02-12","close":7505.0},{"date":"2026-02-13","close":7465.0},{"date":"2026-02-19","close":7440.0},{"date":"2026-02-20","close":7420.0},{"date":"2026-02-23","close":7465.0},{"date":"2026-02-24","close":7435.0},{"date":"2026-02-25","close":7260.0},{"date":"2026-02-26","close":7170.0},{"date":"2026-02-27","close":6980.0},{"date":"2026-03-03","close":6635.0},{"date":"2026-03-04","close":5845.0},{"date":"2026-03-05","close":6295.0},{"date":"2026-03-06","close":6425.0},{"date":"2026-03-09","close":6240.0},{"date":"2026-03-10","close":6470.0},{"date":"2026-03-11","close":6650.0},{"date":"2026-03-12","close":6490.0},{"date":"2026-03-13","close":6640.0},{"date":"2026-03-16","close":6485.0},{"date":"2026-03-17","close":6550.0},{"date":"2026-03-18","close":6500.0},{"date":"2026-03-19","close":6385.0},{"date":"2026-03-20","close":6565.0},{"date":"2026-03-23","close":6315.0},{"date":"2026-03-24","close":6495.0},{"date":"2026-03-25","close":6470.0},{"date":"2026-03-26","close":6375.0},{"date":"2026-03-27","close":6425.0},{"date":"2026-03-30","close":6375.0},{"date":"2026-03-31","close":6645.0},{"date":"2026-04-01","close":6575.0},{"date":"2026-04-02","close":6105.0},{"date":"2026-04-03","close":6015.0},{"date":"2026-04-06","close":6115.0},{"date":"2026-04-07","close":6220.0},{"date":"2026-04-08","close":6385.0},{"date":"2026-04-09","close":6340.0},{"date":"2026-04-10","close":6400.0},{"date":"2026-04-13","close":6380.0},{"date":"2026-04-14","close":6385.0},{"date":"2026-04-15","close":6375.0},{"date":"2026-04-16","close":6595.0},{"date":"2026-04-17","close":6525.0},{"date":"2026-04-20","close":6570.0},{"date":"2026-04-21","close":6480.0},{"date":"2026-04-22","close":6405.0},{"date":"2026-04-23","close":6220.0},{"date":"2026-04-24","close":6295.0},{"date":"2026-04-27","close":6350.0},{"date":"2026-04-28","close":6235.0},{"date":"2026-04-29","close":6265.0},{"date":"2026-04-30","close":6235.0},{"date":"2026-05-04","close":6090.0},{"date":"2026-05-06","close":5965.0},{"date":"2026-05-07","close":5820.0},{"date":"2026-05-08","close":5795.0},{"date":"2026-05-11","close":5385.0},{"date":"2026-05-12","close":5245.0},{"date":"2026-05-13","close":5195.0},{"date":"2026-05-14","close":5200.0},{"date":"2026-05-15","close":5040.0},{"date":"2026-05-18","close":4940.0},{"date":"2026-05-19","close":4865.0},{"date":"2026-05-20","close":4775.0},{"date":"2026-05-21","close":4200.0},{"date":"2026-05-22","close":4675.0},{"date":"2026-05-26","close":4380.0},{"date":"2026-05-27","close":4560.0},{"date":"2026-05-28","close":4530.0},{"date":"2026-05-29","close":4460.0},{"date":"2026-06-01","close":4490.0},{"date":"2026-06-02","close":4125.0},{"date":"2026-06-04","close":3825.0},{"date":"2026-06-05","close":3945.0},{"date":"2026-06-08","close":3475.0},{"date":"2026-06-09","close":3530.0},{"date":"2026-06-10","close":3510.0},{"date":"2026-06-11","close":3835.0},{"date":"2026-06-12","close":3730.0},{"date":"2026-06-15","close":3650.0},{"date":"2026-06-16","close":3655.0},{"date":"2026-06-17","close":3660.0},{"date":"2026-06-18","close":3505.0},{"date":"2026-06-19","close":3255.0},{"date":"2026-06-22","close":3000.0},{"date":"2026-06-23","close":2875.0},{"date":"2026-06-24","close":3090.0},{"date":"2026-06-25","close":2885.0},{"date":"2026-06-26","close":2750.0},{"date":"2026-06-29","close":2750.0},{"date":"2026-06-30","close":2855.0},{"date":"2026-07-01","close":2960.0},{"date":"2026-07-02","close":2780.0},{"date":"2026-07-03","close":2670.0},{"date":"2026-07-06","close":2785.0},{"date":"2026-07-07","close":2785.0},{"date":"2026-07-08","close":2540.0},{"date":"2026-07-09","close":2530.0},{"date":"2026-07-10","close":2670.0},{"date":"2026-07-13","close":2520.0},{"date":"2026-07-14","close":2395.0},{"date":"2026-07-15","close":2500.0},{"date":"2026-07-16","close":2510.0},{"date":"2026-07-20","close":2475.0},{"date":"2026-07-21","close":2495.0},{"date":"2026-07-22","close":2400.0},{"date":"2026-07-23","close":2540.0},{"date":"2026-07-24","close":2465.0},{"date":"2026-07-27","close":2490.0},{"date":"2026-07-28","close":2400.0},{"date":"2026-07-29","close":2205.0},{"date":"2026-07-30","close":2180.0},{"date":"2026-07-31","close":2350.0},{"date":"2026-08-03","close":2590.0},{"date":"2026-08-04","close":2505.0},{"date":"2026-08-05","close":2525.0},{"date":"2026-08-06","close":2525.0},{"date":"2026-08-07","close":2525.0},{"date":"2026-08-10","close":2525.0},{"date":"2026-08-11","close":2525.0},{"date":"2026-08-12","close":2525.0},{"date":"2026-08-13","close":2525.0},{"date":"2026-08-14","close":2525.0},{"date":"2026-08-18","close":2525.0},{"date":"2026-08-19","close":2525.0},{"date":"2026-08-20","close":2525.0},{"date":"2026-08-21","close":2525.0},{"date":"2026-08-24","close":2525.0},{"date":"2026-08-25","close":2525.0},{"date":"2026-08-26","close":2525.0},{"date":"2026-08-27","close":2405.0},{"date":"2026-08-28","close":2425.0},{"date":"2026-08-31","close":2380.0},{"date":"2026-09-01","close":2490.0},{"date":"2026-09-02","close":2375.0},{"date":"2026-09-03","close":2265.0},{"date":"2026-09-04","close":2355.0},{"date":"2026-09-07","close":2235.0},{"date":"2026-09-08","close":2140.0},{"date":"2026-09-09","close":2100.0},{"date":"2026-09-10","close":2145.0},{"date":"2026-09-11","close":2115.0},{"date":"2026-09-14","close":2115.0},{"date":"2026-09-15","close":2210.0},{"date":"2026-09-16","close":2275.0},{"date":"2026-09-17","close":2225.0},{"date":"2026-09-18","close":2300.0},{"date":"2026-09-21","close":2230.0},{"date":"2026-09-22","close":2225.0},{"date":"2026-09-23","close":2195.0},{"date":"2026-09-28","close":2080.0},{"date":"2026-09-29","close":1983.0},{"date":"2026-09-30","close":2050.0},{"date":"2026-10-01","close":1984.0},{"date":"2026-10-02","close":2035.0},{"date":"2026-10-06","close":2050.0},{"date":"2026-10-07","close":2055.0},{"date":"2026-10-08","close":2065.0},{"date":"2026-10-12","close":2005.0},{"date":"2026-10-13","close":1862.0},{"date":"2026-10-14","close":1947.0},{"date":"2026-10-15","close":1880.0},{"date":"2026-10-16","close":1869.0},{"date":"2026-10-19","close":1964.0},{"date":"2026-10-20","close":1890.0},{"date":"2026-10-21","close":1962.0},{"date":"2026-10-22","close":2005.0},{"date":"2026-10-23","close":1912.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3093.0,"foreign_net":2793.0,"institution_net":300.0},{"date":"2026-10-21","retail_net":-1858.0,"foreign_net":-2045.0,"institution_net":3903.0},{"date":"2026-10-20","retail_net":-3310.0,"foreign_net":3310.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1791.0,"foreign_net":-1301.0,"institution_net":3092.0},{"date":"2026-10-16","retail_net":-6499.0,"foreign_net":6499.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-2111.0,"foreign_net":2111.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-4184.0,"foreign_net":4213.0,"institution_net":-29.0},{"date":"2026-10-13","retail_net":19513.0,"foreign_net":-19513.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1733.0,"foreign_net":-1762.0,"institution_net":29.0},{"date":"2026-10-08","retail_net":4208.0,"foreign_net":-4208.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":3168.0,"foreign_net":-3168.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":2210.0,"foreign_net":-2210.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":1708.0,"foreign_net":-1708.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":3571.0,"foreign_net":-3571.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":194.0,"foreign_net":-194.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":3062.0,"foreign_net":-3062.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":7065.0,"foreign_net":-7065.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2515.0,"foreign_net":-2515.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":3417.0,"foreign_net":-3417.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":2314.0,"foreign_net":-2314.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":6396.0,"foreign_net":-7112.0,"institution_net":716.0},{"date":"2026-09-17","retail_net":1957.0,"foreign_net":-1957.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":2440.0,"foreign_net":-2440.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":2901.0,"foreign_net":-2901.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-13150.0,"foreign_net":-4826.0,"institution_net":17976.0},{"date":"2026-09-11","retail_net":-528.0,"foreign_net":-1496.0,"institution_net":2024.0},{"date":"2026-09-10","retail_net":4734.0,"foreign_net":-3959.0,"institution_net":-775.0},{"date":"2026-09-09","retail_net":2150.0,"foreign_net":-2920.0,"institution_net":770.0},{"date":"2026-09-08","retail_net":10349.0,"foreign_net":-10349.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":11036.0,"foreign_net":-11036.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3093.0,"foreign_net":2793.0,"institution_net":300.0},"d3":{"retail_net":-8261.0,"foreign_net":4058.0,"institution_net":4203.0},"d7":{"retail_net":-22846.0,"foreign_net":15580.0,"institution_net":7266.0},"d14":{"retail_net":13265.0,"foreign_net":-20560.0,"institution_net":7295.0},"d30":{"retail_net":60117.0,"foreign_net":-88123.0,"institution_net":28006.0}},"analysis":"최근 5일 외국인 순매수 9256.00, 기관 순매수 7295.00. 30일 누적: 외국인 -8.81만, 기관 2.80만.","foreign_flow":9256.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":7295.0},"insider_trades":[],"price_analysis":{"current":2000.0,"low_30d":1700.0,"support":1771.0,"high_30d":2410.0,"change_1d":-0.2,"change_7d":-2.6,"change_30d":-10.7,"resistance":2339.0,"position_in_range":42.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.27,"per":58.08,"quarter":"2024-Q2"},{"pbr":6.89,"per":29.51,"quarter":"2024-Q3"},{"pbr":5.05,"per":23.94,"quarter":"2024-Q4"},{"pbr":4.94,"per":33.79,"quarter":"2025-Q1"},{"pbr":6.95,"per":330.2,"quarter":"2025-Q2"},{"pbr":6.23,"per":294.7,"quarter":"2025-Q3"},{"pbr":5.92,"per":null,"quarter":"2025-Q4"},{"pbr":5.49,"per":null,"quarter":"2026-Q1"},{"pbr":2.31,"per":null,"quarter":"2026-Q2"},{"pbr":0.51,"per":null,"quarter":"현재"}],"timeline":[{"close":11675.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9425.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7215.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7030.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10025.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8785.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7710.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6645.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2855.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.78,"pbr_5y_low":2.31,"per_5y_avg":128.37,"per_5y_low":23.94,"current_pbr":0.51,"current_per":null,"pbr_5y_high":8.27,"per_5y_high":330.2,"pbr_5y_median":5.92,"per_5y_median":45.94,"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":["외국인·기관 동반 순매수","전분기 대비 매출 48% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FARM PRODUCTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +47.8%"},"momentum":{"grade":"C","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -6, PBR 0.49x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.31,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.43,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":20.8,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-5.96,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-12.4,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.27,"per":58.08,"close":11675.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.89,"per":29.51,"close":9425.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.05,"per":23.94,"close":7215.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.94,"per":33.79,"close":7030.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.95,"per":330.2,"close":10025.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.23,"per":294.7,"close":8785.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.92,"per":null,"close":7710.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.49,"per":null,"close":6645.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.31,"per":null,"close":2855.0,"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":"0.5배"},{"label":"ROE","value":"-0.3%"}],"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":-6.0,"pbr":null,"per":null,"roa":-0.0012770865632674346,"roe":-0.0031010571786527995,"revenue":18391402624.0,"market_cap":null,"net_income":-111880521.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20798473336712048,"total_assets":87606059149.0,"total_equity":36078187068.0,"profit_margin":-0.00608330551439294,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":746760666.0,"operating_margin":0.040603790872671616},{"eps":-293.5,"pbr":1.49,"per":null,"roa":-0.0331915468160057,"roe":-0.07613128464723463,"revenue":12443304567.0,"market_cap":55900000000.0,"net_income":-2696157525.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.03203758019853023,"total_assets":81230246362.0,"total_equity":35414580714.0,"profit_margin":-0.2166753622787862,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2200000000.0,"operating_margin":-0.1774193548387097},{"eps":-381.0,"pbr":null,"per":null,"roa":-0.04612996688826475,"roe":-0.09233071268146506,"revenue":17000000000.0,"market_cap":null,"net_income":-3500000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08515168382352942,"total_assets":76258893433.0,"total_equity":38100217434.0,"profit_margin":-0.20588235294117646,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1100000000.0,"operating_margin":-0.06470588235294118},{"eps":-141.5,"pbr":null,"per":null,"roa":-0.015438647170349411,"roe":-0.03144644975786911,"revenue":13500000000.0,"market_cap":null,"net_income":-1300000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07783910562962963,"total_assets":83925450119.0,"total_equity":41203233528.0,"profit_margin":-0.0962962962962963,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1100000000.0,"operating_margin":-0.08148148148148149},{"eps":13.06,"pbr":null,"per":null,"roa":0.007301046604631757,"roe":0.013526522039400607,"revenue":18600000000.0,"market_cap":null,"net_income":600000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18522348306451614,"total_assets":78108966958.0,"total_equity":42159928941.0,"profit_margin":0.03225806451612903,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1200000000.0,"operating_margin":0.06451612903225806},{"eps":-15.700000000000001,"pbr":null,"per":null,"roa":-0.0018824768024881175,"roe":-0.0034650619349042566,"revenue":14617698974.0,"market_cap":null,"net_income":-144294384.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11554534287538544,"total_assets":76651347740.0,"total_equity":41642656527.0,"profit_margin":-0.009871210527501728,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":55958082.0,"operating_margin":0.003828104690042579},{"eps":173.95,"pbr":null,"per":null,"roa":0.022019607975228266,"roe":0.03825458794596875,"revenue":15780495077.0,"market_cap":null,"net_income":1597985554.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22297799307503943,"total_assets":72571026505.0,"total_equity":41772389661.0,"profit_margin":0.10126333465475723,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1990879196.0,"operating_margin":0.12616075644557548},{"eps":-140.95000000000002,"pbr":null,"per":null,"roa":-0.021845365721294457,"roe":-0.032378412667718286,"revenue":11941182172.0,"market_cap":null,"net_income":-1294868613.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.038951418151097275,"total_assets":59274293208.0,"total_equity":39991726163.0,"profit_margin":-0.10843722123561955,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1407940474.0,"operating_margin":-0.11790628881798454},{"eps":190.75,"pbr":null,"per":null,"roa":0.02906086894878377,"roe":0.04245082792549324,"revenue":19927231412.0,"market_cap":null,"net_income":1752426585.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.23384678486715613,"total_assets":60301933438.0,"total_equity":41281328790.0,"profit_margin":0.08794129745212395,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2003835408.0,"operating_margin":0.10055764228207378},{"eps":77.64999999999999,"pbr":null,"per":null,"roa":0.011874426455678634,"roe":0.01803725736344225,"revenue":16257140600.0,"market_cap":null,"net_income":713231428.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.15864739473311806,"total_assets":60064494960.0,"total_equity":39542121822.0,"profit_margin":0.043871886548117814,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":966047301.0,"operating_margin":0.05942295295151719},{"eps":191.95,"pbr":null,"per":null,"roa":0.03169389546275734,"roe":0.04577051788511572,"revenue":13491689124.0,"market_cap":null,"net_income":1763442887.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2739676432674969,"total_assets":55639827836.0,"total_equity":38527920777.0,"profit_margin":0.13070586423927152,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2124420315.0,"operating_margin":0.15746140423743726},{"eps":-259.34999999999997,"pbr":null,"per":null,"roa":-0.04532112120498613,"roe":-0.0667676349255814,"revenue":11886275146.0,"market_cap":null,"net_income":-2382475039.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.02735832681018101,"total_assets":52568757693.0,"total_equity":35683082704.0,"profit_margin":-0.20043916279371646,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1285640822.0,"operating_margin":-0.10816179216856234}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":201.0,"per":58.08,"date":"2024-06","close":11675.0,"source":"reported"},{"eps":201.0,"per":55.85,"date":"2024-07","close":11225.0,"source":"reported"},{"eps":201.0,"per":49.33,"date":"2024-08","close":9915.0,"source":"reported"},{"eps":319.4,"per":29.51,"date":"2024-09","close":9425.0,"source":"reported"},{"eps":319.4,"per":29.3,"date":"2024-10","close":9360.0,"source":"reported"},{"eps":319.4,"per":27.4,"date":"2024-11","close":8750.0,"source":"reported"},{"eps":301.4,"per":23.94,"date":"2024-12","close":7215.0,"source":"reported"},{"eps":301.4,"per":23.67,"date":"2025-01","close":7135.0,"source":"reported"},{"eps":301.4,"per":23.31,"date":"2025-02","close":7025.0,"source":"reported"},{"eps":208.05,"per":33.79,"date":"2025-03","close":7030.0,"source":"reported"},{"eps":208.05,"per":37.27,"date":"2025-04","close":7755.0,"source":"reported"},{"eps":208.05,"per":42.42,"date":"2025-05","close":8825.0,"source":"reported"},{"eps":30.36,"per":330.2,"date":"2025-06","close":10025.0,"source":"reported"},{"eps":30.36,"per":291.83,"date":"2025-07","close":8860.0,"source":"reported"},{"eps":30.36,"per":269.43,"date":"2025-08","close":8180.0,"source":"reported"},{"eps":29.81,"per":294.7,"date":"2025-09","close":8785.0,"source":"reported"},{"eps":29.81,"per":275.24,"date":"2025-10","close":8205.0,"source":"reported"},{"eps":29.81,"per":264.17,"date":"2025-11","close":7875.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":119.97,"std":119.61,"count":18,"current":264.17,"lower_1sd":0.36,"upper_1sd":239.58},"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":"우듬지팜","phase":"above-fold","symbol_resolved":true}