{"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":"2026-10-23T09:55:36.651698+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.1,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":81.8,"direction":"higher_better","percentile":87}],"summary":"매출 +23.1%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.7,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":7.4,"direction":"higher_better","percentile":63}],"summary":"RSI 40","percentile":44},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -127원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -127, PBR 4.29x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-457.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-431.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -5.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.81,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.31,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-8.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.8x, 순차입금비율 1.3x","percentile":34}},"signals":[],"summary":"퀄리타스반도체(432720)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1318.09억. 현재가 9,290원, 전일 대비 -0.6%, 30일 +7.4%. ROE -5.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2909.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":-67.86679402650225,"grade":"D","trend":"하락","atr_14":1071.4285714285713,"rsi_14":39.67517401392111,"sma_20":10678.5,"sma_60":9360.0,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.7로 약세 구간입니다. MACD(-67.87)가 시그널선(176.50)을 하회합니다(데드크로스). SMA20 10678, SMA60 9360 — 혼조세입니다. 볼린저밴드 8762~12595 (현재 위치 14%).","bb_lower":8762.323859870914,"bb_upper":12594.676140129086,"macd_signal":176.50136982343815},"change_pct":-1.39,"chart_data":[{"date":"2024-10-23","open":9560,"high":10200,"low":9530,"close":10080,"volume":114963,"rsi_14":38.21,"sma_20":11083.0,"sma_60":11558.0,"sma_120":16677.22},{"date":"2024-10-24","open":9910,"high":10060,"low":9660,"close":9820,"volume":70322,"rsi_14":38.29,"sma_20":11074.0,"sma_60":11441.67,"sma_120":16500.52},{"date":"2024-10-25","open":9890,"high":10050,"low":9670,"close":9750,"volume":60817,"rsi_14":29.12,"sma_20":11044.0,"sma_60":11331.33,"sma_120":16333.19},{"date":"2024-10-28","open":9770,"high":10310,"low":9760,"close":10210,"volume":91786,"rsi_14":28.51,"sma_20":11043.0,"sma_60":11236.33,"sma_120":16167.31},{"date":"2024-10-29","open":10290,"high":10300,"low":9770,"close":10050,"volume":84010,"rsi_14":26.17,"sma_20":10956.5,"sma_60":11139.67,"sma_120":16002.48},{"date":"2024-10-30","open":10050,"high":10250,"low":9750,"close":9750,"volume":77472,"rsi_14":27.03,"sma_20":10831.5,"sma_60":11039.67,"sma_120":15841.93},{"date":"2024-10-31","open":9510,"high":10250,"low":9500,"close":10030,"volume":133537,"rsi_14":32.54,"sma_20":10767.0,"sma_60":10956.83,"sma_120":15679.33},{"date":"2024-11-01","open":9930,"high":9930,"low":9500,"close":9510,"volume":98073,"rsi_14":27.72,"sma_20":10690.0,"sma_60":10861.67,"sma_120":15518.77},{"date":"2024-11-04","open":9510,"high":9950,"low":9450,"close":9800,"volume":87068,"rsi_14":34.07,"sma_20":10595.0,"sma_60":10763.67,"sma_120":15354.26},{"date":"2024-11-05","open":9800,"high":9990,"low":9680,"close":9710,"volume":61005,"rsi_14":37.98,"sma_20":10470.5,"sma_60":10713.67,"sma_120":15243.17},{"date":"2024-11-06","open":9880,"high":10100,"low":9170,"close":9170,"volume":138223,"rsi_14":30.96,"sma_20":10314.5,"sma_60":10696.0,"sma_120":15135.94},{"date":"2024-11-07","open":9290,"high":9290,"low":8870,"close":9040,"volume":108725,"rsi_14":36.27,"sma_20":10174.5,"sma_60":10667.33,"sma_120":15029.23},{"date":"2024-11-08","open":9040,"high":9550,"low":9040,"close":9240,"volume":65627,"rsi_14":38.82,"sma_20":10054.0,"sma_60":10641.67,"sma_120":14929.36},{"date":"2024-11-11","open":9240,"high":9270,"low":8560,"close":8600,"volume":132996,"rsi_14":37.84,"sma_20":9896.0,"sma_60":10612.0,"sma_120":14820.17},{"date":"2024-11-12","open":8400,"high":8600,"low":7900,"close":8000,"volume":175827,"rsi_14":27.09,"sma_20":9727.0,"sma_60":10560.83,"sma_120":14708.77},{"date":"2024-11-13","open":7770,"high":8150,"low":7520,"close":7660,"volume":148260,"rsi_14":26.62,"sma_20":9571.0,"sma_60":10496.5,"sma_120":14598.52},{"date":"2024-11-14","open":7680,"high":7830,"low":7300,"close":7420,"volume":113006,"rsi_14":25.68,"sma_20":9392.5,"sma_60":10427.33,"sma_120":14490.66},{"date":"2024-11-15","open":7350,"high":7620,"low":7200,"close":7400,"volume":118131,"rsi_14":17.7,"sma_20":9254.5,"sma_60":10354.67,"sma_120":14383.42},{"date":"2024-11-18","open":7330,"high":7750,"low":7330,"close":7500,"volume":73176,"rsi_14":20.28,"sma_20":9120.0,"sma_60":10280.17,"sma_120":14277.82},{"date":"2024-11-19","open":7610,"high":7610,"low":7330,"close":7380,"volume":60504,"rsi_14":21.17,"sma_20":9006.0,"sma_60":10212.17,"sma_120":14167.62},{"date":"2024-11-20","open":7600,"high":7600,"low":7260,"close":7300,"volume":38304,"rsi_14":15.09,"sma_20":8867.0,"sma_60":10121.67,"sma_120":14060.75},{"date":"2024-11-21","open":7260,"high":7380,"low":7100,"close":7130,"volume":99139,"rsi_14":16.57,"sma_20":8732.5,"sma_60":10038.0,"sma_120":13949.27},{"date":"2024-11-22","open":7130,"high":7370,"low":7090,"close":7110,"volume":73978,"rsi_14":9.12,"sma_20":8600.5,"sma_60":9959.17,"sma_120":13825.68},{"date":"2024-11-25","open":7110,"high":7440,"low":7110,"close":7390,"volume":70031,"rsi_14":16.67,"sma_20":8459.5,"sma_60":9889.17,"sma_120":13709.6},{"date":"2024-11-26","open":7390,"high":7460,"low":7180,"close":7280,"volume":47029,"rsi_14":19.02,"sma_20":8321.0,"sma_60":9826.33,"sma_120":13591.41},{"date":"2024-11-27","open":7280,"high":7290,"low":6960,"close":6960,"volume":117023,"rsi_14":17.9,"sma_20":8181.5,"sma_60":9760.33,"sma_120":13474.93},{"date":"2024-11-28","open":6960,"high":7140,"low":6900,"close":7010,"volume":54904,"rsi_14":13.92,"sma_20":8030.5,"sma_60":9692.0,"sma_120":13352.5},{"date":"2024-11-29","open":7020,"high":7020,"low":6730,"close":6790,"volume":75239,"rsi_14":16.1,"sma_20":7894.5,"sma_60":9631.67,"sma_120":13233.81},{"date":"2024-12-02","open":6780,"high":6920,"low":6600,"close":6600,"volume":90647,"rsi_14":19.03,"sma_20":7734.5,"sma_60":9565.83,"sma_120":13098.0},{"date":"2024-12-03","open":6600,"high":7840,"low":6600,"close":7040,"volume":701249,"rsi_14":36.86,"sma_20":7601.0,"sma_60":9512.17,"sma_120":12966.25},{"date":"2024-12-04","open":6750,"high":7100,"low":6730,"close":6900,"volume":95707,"rsi_14":38.5,"sma_20":7487.5,"sma_60":9459.67,"sma_120":12835.83},{"date":"2024-12-05","open":6930,"high":7330,"low":6800,"close":7150,"volume":125695,"rsi_14":44.98,"sma_20":7393.0,"sma_60":9424.67,"sma_120":12710.83},{"date":"2024-12-06","open":7140,"high":7140,"low":6350,"close":6510,"volume":224767,"rsi_14":33.66,"sma_20":7256.5,"sma_60":9376.0,"sma_120":12584.67},{"date":"2024-12-09","open":6250,"high":6400,"low":5880,"close":5900,"volume":155435,"rsi_14":28.98,"sma_20":7121.5,"sma_60":9326.17,"sma_120":12448.0},{"date":"2024-12-10","open":5930,"high":6330,"low":5930,"close":6290,"volume":76030,"rsi_14":36.81,"sma_20":7036.0,"sma_60":9267.83,"sma_120":12325.42},{"date":"2024-12-11","open":6290,"high":7000,"low":6290,"close":6990,"volume":125697,"rsi_14":48.39,"sma_20":7002.5,"sma_60":9224.67,"sma_120":12212.42},{"date":"2024-12-12","open":7010,"high":7190,"low":6910,"close":7100,"volume":113878,"rsi_14":49.89,"sma_20":6986.5,"sma_60":9175.5,"sma_120":12097.42},{"date":"2024-12-13","open":7100,"high":7250,"low":6950,"close":7200,"volume":67066,"rsi_14":47.78,"sma_20":6976.5,"sma_60":9110.83,"sma_120":11977.83},{"date":"2024-12-16","open":7360,"high":7370,"low":6900,"close":7300,"volume":78081,"rsi_14":50.23,"sma_20":6966.5,"sma_60":9061.17,"sma_120":11864.92},{"date":"2024-12-17","open":7450,"high":8910,"low":7420,"close":8680,"volume":1494772,"rsi_14":66.17,"sma_20":7031.5,"sma_60":9038.17,"sma_120":11769.75},{"date":"2024-12-18","open":8560,"high":10290,"low":8310,"close":9630,"volume":2043396,"rsi_14":71.06,"sma_20":7148.0,"sma_60":9032.67,"sma_120":11691.58},{"date":"2024-12-19","open":9300,"high":10990,"low":9220,"close":9860,"volume":1391902,"rsi_14":74.64,"sma_20":7284.5,"sma_60":9030.33,"sma_120":11617.5},{"date":"2024-12-20","open":9800,"high":10220,"low":9190,"close":9270,"volume":511647,"rsi_14":70.14,"sma_20":7392.5,"sma_60":9012.33,"sma_120":11537.83},{"date":"2024-12-23","open":9450,"high":9980,"low":9220,"close":9580,"volume":332610,"rsi_14":69.54,"sma_20":7502.0,"sma_60":9001.5,"sma_120":11458.5},{"date":"2024-12-24","open":10160,"high":10790,"low":9520,"close":9680,"volume":576429,"rsi_14":71.52,"sma_20":7622.0,"sma_60":8966.5,"sma_120":11374.25},{"date":"2024-12-26","open":9630,"high":9780,"low":8900,"close":8920,"volume":336539,"rsi_14":62.7,"sma_20":7720.0,"sma_60":8911.0,"sma_120":11271.5},{"date":"2024-12-27","open":9250,"high":9880,"low":9050,"close":9260,"volume":476132,"rsi_14":70.61,"sma_20":7832.5,"sma_60":8876.67,"sma_120":11172.83},{"date":"2024-12-30","open":9180,"high":9530,"low":8750,"close":9380,"volume":216636,"rsi_14":78.16,"sma_20":7962.0,"sma_60":8848.83,"sma_120":11083.08},{"date":"2025-01-02","open":9380,"high":9860,"low":9130,"close":9840,"volume":204453,"rsi_14":78.4,"sma_20":8124.0,"sma_60":8817.83,"sma_120":10994.25},{"date":"2025-01-03","open":9730,"high":10510,"low":9700,"close":10290,"volume":442990,"rsi_14":77.5,"sma_20":8286.5,"sma_60":8786.0,"sma_120":10909.58},{"date":"2025-01-06","open":10410,"high":10650,"low":10150,"close":10300,"volume":418432,"rsi_14":77.12,"sma_20":8456.5,"sma_60":8752.83,"sma_120":10824.17},{"date":"2025-01-07","open":10590,"high":10590,"low":9800,"close":9800,"volume":358961,"rsi_14":70.63,"sma_20":8589.0,"sma_60":8718.83,"sma_120":10732.08},{"date":"2025-01-08","open":9520,"high":10230,"low":9400,"close":10150,"volume":250624,"rsi_14":71.76,"sma_20":8771.0,"sma_60":8693.83,"sma_120":10649.58},{"date":"2025-01-09","open":10150,"high":10440,"low":9870,"close":9960,"volume":240464,"rsi_14":61.94,"sma_20":8974.0,"sma_60":8663.83,"sma_120":10571.67},{"date":"2025-01-10","open":10100,"high":10280,"low":9900,"close":9910,"volume":99089,"rsi_14":53.14,"sma_20":9155.0,"sma_60":8639.33,"sma_120":10495.5},{"date":"2025-01-13","open":9710,"high":9830,"low":9100,"close":9100,"volume":202562,"rsi_14":42.46,"sma_20":9260.5,"sma_60":8611.33,"sma_120":10413.67},{"date":"2025-01-14","open":9280,"high":9300,"low":9070,"close":9200,"volume":95265,"rsi_14":49.23,"sma_20":9365.5,"sma_60":8581.5,"sma_120":10333.33},{"date":"2025-01-15","open":9260,"high":9390,"low":8850,"close":9100,"volume":83766,"rsi_14":44.47,"sma_20":9460.5,"sma_60":8563.83,"sma_120":10253.83},{"date":"2025-01-16","open":9300,"high":10200,"low":9270,"close":9730,"volume":377286,"rsi_14":50.51,"sma_20":9582.0,"sma_60":8556.17,"sma_120":10185.75},{"date":"2025-01-17","open":9660,"high":10420,"low":9300,"close":9950,"volume":613913,"rsi_14":61.89,"sma_20":9645.5,"sma_60":8561.0,"sma_120":10117.33},{"date":"2025-01-20","open":9950,"high":12740,"low":9800,"close":11890,"volume":6759953,"rsi_14":72.18,"sma_20":9758.5,"sma_60":8591.17,"sma_120":10074.58},{"date":"2025-01-21","open":11840,"high":12930,"low":11630,"close":11980,"volume":3251947,"rsi_14":72.03,"sma_20":9864.5,"sma_60":8627.17,"sma_120":10034.42},{"date":"2025-01-22","open":12040,"high":12120,"low":11800,"close":12060,"volume":588068,"rsi_14":70.11,"sma_20":10004.0,"sma_60":8665.67,"sma_120":9998.5},{"date":"2025-01-23","open":12310,"high":14980,"low":11950,"close":13350,"volume":11703263,"rsi_14":74.06,"sma_20":10192.5,"sma_60":8718.0,"sma_120":9977.17},{"date":"2025-01-24","open":13400,"high":13730,"low":13150,"close":13350,"volume":1110883,"rsi_14":74.02,"sma_20":10376.0,"sma_60":8773.0,"sma_120":9956.33},{"date":"2025-01-31","open":13110,"high":13630,"low":12170,"close":12210,"volume":950496,"rsi_14":67.24,"sma_20":10540.5,"sma_60":8814.0,"sma_120":9926.83},{"date":"2025-02-03","open":11840,"high":11940,"low":11050,"close":11330,"volume":588047,"rsi_14":57.85,"sma_20":10644.0,"sma_60":8835.67,"sma_120":9896.25},{"date":"2025-02-04","open":11550,"high":12400,"low":11520,"close":11700,"volume":774846,"rsi_14":61.3,"sma_20":10760.0,"sma_60":8872.17,"sma_120":9866.92},{"date":"2025-02-05","open":11870,"high":12750,"low":11660,"close":12110,"volume":1028162,"rsi_14":63.65,"sma_20":10873.5,"sma_60":8910.67,"sma_120":9837.17},{"date":"2025-02-06","open":12420,"high":12700,"low":12190,"close":12520,"volume":566584,"rsi_14":72.32,"sma_20":10985.0,"sma_60":8957.5,"sma_120":9835.58},{"date":"2025-02-07","open":12710,"high":14770,"low":12050,"close":13650,"volume":5538275,"rsi_14":75.6,"sma_20":11152.5,"sma_60":9032.17,"sma_120":9864.08},{"date":"2025-02-10","open":13740,"high":16310,"low":13700,"close":15000,"volume":3950939,"rsi_14":79.68,"sma_20":11412.5,"sma_60":9131.5,"sma_120":9899.42},{"date":"2025-02-11","open":15450,"high":15850,"low":14550,"close":14730,"volume":1178721,"rsi_14":76.1,"sma_20":11641.5,"sma_60":9223.0,"sma_120":9932.33},{"date":"2025-02-12","open":14730,"high":14950,"low":14220,"close":14350,"volume":536040,"rsi_14":72.59,"sma_20":11861.0,"sma_60":9318.83,"sma_120":9965.42},{"date":"2025-02-13","open":14210,"high":15270,"low":13900,"close":14820,"volume":1103724,"rsi_14":67.71,"sma_20":12106.5,"sma_60":9432.5,"sma_120":9996.67},{"date":"2025-02-14","open":16300,"high":17480,"low":15380,"close":15410,"volume":4133591,"rsi_14":69.56,"sma_20":12422.0,"sma_60":9561.67,"sma_120":10029.08},{"date":"2025-02-17","open":16030,"high":17140,"low":15450,"close":16310,"volume":2021403,"rsi_14":72.16,"sma_20":12777.5,"sma_60":9709.83,"sma_120":10068.58},{"date":"2025-02-18","open":16600,"high":16900,"low":16310,"close":16510,"volume":751555,"rsi_14":68.59,"sma_20":13148.0,"sma_60":9861.67,"sma_120":10108.17},{"date":"2025-02-19","open":16610,"high":18800,"low":16060,"close":16520,"volume":4036508,"rsi_14":68.63,"sma_20":13487.5,"sma_60":10012.0,"sma_120":10146.08},{"date":"2025-02-20","open":16530,"high":17660,"low":15570,"close":16590,"volume":2531037,"rsi_14":79.44,"sma_20":13819.5,"sma_60":10165.5,"sma_120":10188.83},{"date":"2025-02-21","open":16260,"high":16750,"low":16070,"close":16070,"volume":438589,"rsi_14":83.47,"sma_20":14028.5,"sma_60":10311.67,"sma_120":10216.67},{"date":"2025-02-24","open":15780,"high":15780,"low":14790,"close":15090,"volume":450500,"rsi_14":72.04,"sma_20":14184.0,"sma_60":10444.33,"sma_120":10241.17},{"date":"2025-02-25","open":14980,"high":15730,"low":14600,"close":14860,"volume":277175,"rsi_14":68.31,"sma_20":14324.0,"sma_60":10573.5,"sma_120":10266.33},{"date":"2025-02-26","open":14530,"high":15140,"low":14490,"close":14680,"volume":304568,"rsi_14":64.84,"sma_20":14390.5,"sma_60":10695.0,"sma_120":10292.08},{"date":"2025-02-27","open":14880,"high":15420,"low":14540,"close":14680,"volume":478179,"rsi_14":58.37,"sma_20":14457.0,"sma_60":10818.33,"sma_120":10322.33},{"date":"2025-02-28","open":14000,"high":14040,"low":13260,"close":13320,"volume":395639,"rsi_14":36.36,"sma_20":14512.5,"sma_60":10924.33,"sma_120":10342.33},{"date":"2025-03-04","open":13000,"high":13000,"low":12240,"close":12810,"volume":231435,"rsi_14":35.0,"sma_20":14586.5,"sma_60":11021.0,"sma_120":10356.5},{"date":"2025-03-05","open":12810,"high":13160,"low":12480,"close":12720,"volume":238792,"rsi_14":36.66,"sma_20":14637.5,"sma_60":11119.83,"sma_120":10375.75},{"date":"2025-03-06","open":12760,"high":12940,"low":11900,"close":11950,"volume":241409,"rsi_14":27.61,"sma_20":14629.5,"sma_60":11209.0,"sma_120":10387.42},{"date":"2025-03-07","open":11870,"high":15530,"low":11650,"close":14660,"volume":7263954,"rsi_14":45.6,"sma_20":14736.5,"sma_60":11336.0,"sma_120":10424.08},{"date":"2025-03-10","open":15050,"high":15730,"low":14230,"close":14320,"volume":2866095,"rsi_14":37.52,"sma_20":14770.0,"sma_60":11459.67,"sma_120":10459.67},{"date":"2025-03-11","open":13600,"high":14790,"low":13300,"close":14220,"volume":900222,"rsi_14":35.45,"sma_20":14731.0,"sma_60":11577.5,"sma_120":10501.08},{"date":"2025-03-12","open":14700,"high":18000,"low":14420,"close":17200,"volume":10865734,"rsi_14":53.14,"sma_20":14854.5,"sma_60":11755.67,"sma_120":10565.83},{"date":"2025-03-13","open":18370,"high":19140,"low":16340,"close":16340,"volume":6040910,"rsi_14":48.93,"sma_20":14954.0,"sma_60":11929.67,"sma_120":10627.92},{"date":"2025-03-14","open":16250,"high":17130,"low":16130,"close":16490,"volume":1365168,"rsi_14":51.87,"sma_20":15037.5,"sma_60":12099.67,"sma_120":10683.75},{"date":"2025-03-17","open":16890,"high":17650,"low":16500,"close":16560,"volume":2018067,"rsi_14":57.1,"sma_20":15095.0,"sma_60":12259.17,"sma_120":10741.92},{"date":"2025-03-18","open":16500,"high":16630,"low":15830,"close":16020,"volume":613931,"rsi_14":55.44,"sma_20":15080.5,"sma_60":12407.83,"sma_120":10791.67},{"date":"2025-03-19","open":15900,"high":17740,"low":15800,"close":16500,"volume":3698967,"rsi_14":58.3,"sma_20":15080.0,"sma_60":12562.83,"sma_120":10836.83},{"date":"2025-03-20","open":16630,"high":18330,"low":16090,"close":17590,"volume":7497695,"rsi_14":62.07,"sma_20":15133.5,"sma_60":12734.33,"sma_120":10897.75},{"date":"2025-03-21","open":17220,"high":17910,"low":16830,"close":16910,"volume":1578205,"rsi_14":65.79,"sma_20":15149.5,"sma_60":12871.5,"sma_120":10954.83},{"date":"2025-03-24","open":16960,"high":17360,"low":16300,"close":16300,"volume":605271,"rsi_14":65.21,"sma_20":15161.0,"sma_60":12982.67,"sma_120":11007.67},{"date":"2025-03-25","open":16400,"high":16650,"low":15460,"close":15500,"volume":538617,"rsi_14":61.41,"sma_20":15181.5,"sma_60":13076.67,"sma_120":11053.5},{"date":"2025-03-26","open":15420,"high":16600,"low":15150,"close":15820,"volume":842510,"rsi_14":66.5,"sma_20":15229.5,"sma_60":13185.83,"sma_120":11099.08},{"date":"2025-03-27","open":15400,"high":15740,"low":14580,"close":14690,"volume":416723,"rsi_14":50.15,"sma_20":15230.0,"sma_60":13271.0,"sma_120":11136.25},{"date":"2025-03-28","open":14750,"high":14800,"low":13710,"close":13950,"volume":359007,"rsi_14":48.25,"sma_20":15193.5,"sma_60":13342.17,"sma_120":11154.33},{"date":"2025-03-31","open":13420,"high":13620,"low":12830,"close":12930,"volume":222487,"rsi_14":44.38,"sma_20":15174.0,"sma_60":13409.0,"sma_120":11160.0},{"date":"2025-04-01","open":13250,"high":13680,"low":13000,"close":13440,"volume":189419,"rsi_14":29.11,"sma_20":15205.5,"sma_60":13478.67,"sma_120":11177.67},{"date":"2025-04-02","open":13800,"high":13970,"low":12950,"close":13190,"volume":148437,"rsi_14":31.23,"sma_20":15229.0,"sma_60":13542.17,"sma_120":11195.5},{"date":"2025-04-03","open":12600,"high":12970,"low":12500,"close":12620,"volume":132845,"rsi_14":28.04,"sma_20":15262.5,"sma_60":13588.5,"sma_120":11203.17},{"date":"2025-04-04","open":12200,"high":13000,"low":12000,"close":12600,"volume":188996,"rsi_14":27.4,"sma_20":15159.5,"sma_60":13627.0,"sma_120":11206.5},{"date":"2025-04-07","open":11660,"high":12050,"low":11080,"close":11120,"volume":162897,"rsi_14":24.74,"sma_20":14999.5,"sma_60":13640.67,"sma_120":11196.75},{"date":"2025-04-08","open":11800,"high":12030,"low":11250,"close":11480,"volume":177720,"rsi_14":23.8,"sma_20":14862.5,"sma_60":13668.67,"sma_120":11193.75},{"date":"2025-04-09","open":11050,"high":11590,"low":11010,"close":11150,"volume":136611,"rsi_14":13.49,"sma_20":14560.0,"sma_60":13685.33,"sma_120":11189.58},{"date":"2025-04-10","open":13670,"high":14280,"low":12770,"close":12800,"volume":733892,"rsi_14":29.01,"sma_20":14383.0,"sma_60":13732.67,"sma_120":11198.25},{"date":"2025-04-11","open":12420,"high":13330,"low":12310,"close":13300,"volume":357284,"rsi_14":34.5,"sma_20":14223.5,"sma_60":13789.17,"sma_120":11214.25},{"date":"2025-04-14","open":13950,"high":14010,"low":13410,"close":13750,"volume":250676,"rsi_14":40.62,"sma_20":14083.0,"sma_60":13866.67,"sma_120":11239.0},{"date":"2025-04-15","open":13600,"high":13800,"low":13530,"close":13680,"volume":151225,"rsi_14":38.22,"sma_20":13966.0,"sma_60":13941.33,"sma_120":11261.42},{"date":"2025-04-16","open":13480,"high":13490,"low":12840,"close":12900,"volume":153549,"rsi_14":39.75,"sma_20":13786.0,"sma_60":14004.67,"sma_120":11284.25},{"date":"2025-04-17","open":12710,"high":13330,"low":12580,"close":13300,"volume":135459,"rsi_14":46.13,"sma_20":13571.5,"sma_60":14064.17,"sma_120":11310.17},{"date":"2025-04-18","open":13210,"high":13880,"low":12850,"close":13350,"volume":219114,"rsi_14":52.83,"sma_20":13393.5,"sma_60":14120.83,"sma_120":11340.92},{"date":"2025-04-21","open":13310,"high":13760,"low":13200,"close":13590,"volume":195765,"rsi_14":51.05,"sma_20":13258.0,"sma_60":14149.17,"sma_120":11370.17},{"date":"2025-04-22","open":13210,"high":13420,"low":13130,"close":13310,"volume":105392,"rsi_14":50.84,"sma_20":13148.5,"sma_60":14171.33,"sma_120":11399.25},{"date":"2025-04-23","open":13970,"high":13970,"low":13420,"close":13730,"volume":169034,"rsi_14":57.89,"sma_20":13044.0,"sma_60":14199.17,"sma_120":11432.42},{"date":"2025-04-24","open":15170,"high":15290,"low":13950,"close":14000,"volume":504634,"rsi_14":59.62,"sma_20":13009.5,"sma_60":14210.0,"sma_120":11464.0},{"date":"2025-04-25","open":14670,"high":15800,"low":14070,"close":15490,"volume":2065576,"rsi_14":79.97,"sma_20":13086.5,"sma_60":14245.67,"sma_120":11509.33},{"date":"2025-04-28","open":15140,"high":16650,"low":14910,"close":15830,"volume":1162943,"rsi_14":79.92,"sma_20":13231.5,"sma_60":14306.0,"sma_120":11560.0},{"date":"2025-04-29","open":15770,"high":16080,"low":15350,"close":15740,"volume":356817,"rsi_14":82.65,"sma_20":13346.5,"sma_60":14379.5,"sma_120":11607.58},{"date":"2025-04-30","open":15940,"high":16080,"low":15260,"close":15340,"volume":260657,"rsi_14":71.97,"sma_20":13454.0,"sma_60":14440.17,"sma_120":11656.17},{"date":"2025-05-02","open":15430,"high":15870,"low":15100,"close":15350,"volume":209148,"rsi_14":69.38,"sma_20":13590.5,"sma_60":14494.17,"sma_120":11702.42},{"date":"2025-05-07","open":15470,"high":15700,"low":15080,"close":15200,"volume":207151,"rsi_14":64.53,"sma_20":13720.5,"sma_60":14538.83,"sma_120":11748.17},{"date":"2025-05-08","open":16000,"high":16070,"low":15400,"close":15520,"volume":275079,"rsi_14":67.56,"sma_20":13940.5,"sma_60":14570.0,"sma_120":11801.08},{"date":"2025-05-09","open":15610,"high":15610,"low":14810,"close":14860,"volume":177107,"rsi_14":69.14,"sma_20":14109.5,"sma_60":14567.67,"sma_120":11849.58},{"date":"2025-05-12","open":15280,"high":15790,"low":15010,"close":15770,"volume":243215,"rsi_14":71.94,"sma_20":14340.5,"sma_60":14585.0,"sma_120":11904.0},{"date":"2025-05-13","open":16790,"high":16900,"low":15750,"close":15920,"volume":438081,"rsi_14":72.43,"sma_20":14496.5,"sma_60":14611.17,"sma_120":11965.0},{"date":"2025-05-14","open":16290,"high":16370,"low":15950,"close":16010,"volume":173874,"rsi_14":71.68,"sma_20":14632.0,"sma_60":14631.0,"sma_120":12031.75},{"date":"2025-05-15","open":16000,"high":16150,"low":15300,"close":15360,"volume":189827,"rsi_14":67.23,"sma_20":14712.5,"sma_60":14630.17,"sma_120":12095.92},{"date":"2025-05-16","open":15450,"high":15820,"low":15030,"close":15480,"volume":225768,"rsi_14":65.49,"sma_20":14802.5,"sma_60":14616.33,"sma_120":12163.08},{"date":"2025-05-19","open":15020,"high":15110,"low":14600,"close":14630,"volume":120211,"rsi_14":55.06,"sma_20":14889.0,"sma_60":14585.0,"sma_120":12223.33},{"date":"2025-05-20","open":14940,"high":15150,"low":14500,"close":14500,"volume":88500,"rsi_14":39.84,"sma_20":14949.0,"sma_60":14551.33,"sma_120":12281.67},{"date":"2025-05-21","open":14450,"high":14630,"low":14290,"close":14350,"volume":66486,"rsi_14":34.19,"sma_20":14999.0,"sma_60":14514.0,"sma_120":12339.75},{"date":"2025-05-22","open":14040,"high":14220,"low":13700,"close":13770,"volume":95497,"rsi_14":30.95,"sma_20":15008.0,"sma_60":14475.67,"sma_120":12393.67},{"date":"2025-05-23","open":13980,"high":14080,"low":13350,"close":13380,"volume":88095,"rsi_14":31.01,"sma_20":15011.5,"sma_60":14447.17,"sma_120":12445.75},{"date":"2025-05-26","open":13410,"high":14160,"low":13410,"close":14020,"volume":108019,"rsi_14":38.51,"sma_20":15026.0,"sma_60":14433.17,"sma_120":12503.33},{"date":"2025-05-27","open":14020,"high":14120,"low":13600,"close":13730,"volume":65713,"rsi_14":37.61,"sma_20":15012.5,"sma_60":14417.33,"sma_120":12556.17},{"date":"2025-05-28","open":14190,"high":14500,"low":14050,"close":14140,"volume":117830,"rsi_14":38.54,"sma_20":14945.0,"sma_60":14408.33,"sma_120":12613.33},{"date":"2025-05-29","open":14920,"high":14920,"low":14310,"close":14420,"volume":112653,"rsi_14":46.1,"sma_20":14874.5,"sma_60":14426.67,"sma_120":12675.5},{"date":"2025-05-30","open":14160,"high":14320,"low":13950,"close":13970,"volume":65764,"rsi_14":32.63,"sma_20":14786.0,"sma_60":14446.0,"sma_120":12733.5},{"date":"2025-06-02","open":14000,"high":14070,"low":13780,"close":13820,"volume":51625,"rsi_14":29.73,"sma_20":14710.0,"sma_60":14464.33,"sma_120":12792.08},{"date":"2025-06-04","open":14190,"high":14390,"low":14120,"close":14350,"volume":90836,"rsi_14":35.23,"sma_20":14660.0,"sma_60":14504.33,"sma_120":12856.67},{"date":"2025-06-05","open":14510,"high":14910,"low":14290,"close":14590,"volume":193642,"rsi_14":42.61,"sma_20":14629.5,"sma_60":14503.17,"sma_120":12919.58},{"date":"2025-06-09","open":15030,"high":15190,"low":14700,"close":14770,"volume":154376,"rsi_14":43.26,"sma_20":14592.0,"sma_60":14510.67,"sma_120":12985.17},{"date":"2025-06-10","open":15000,"high":15500,"low":14530,"close":14850,"volume":186062,"rsi_14":52.44,"sma_20":14591.5,"sma_60":14521.17,"sma_120":13049.33},{"date":"2025-06-11","open":15200,"high":15420,"low":15000,"close":15390,"volume":176896,"rsi_14":59.06,"sma_20":14572.5,"sma_60":14491.0,"sma_120":13123.33},{"date":"2025-06-12","open":15230,"high":15300,"low":14910,"close":15020,"volume":111146,"rsi_14":56.53,"sma_20":14527.5,"sma_60":14469.0,"sma_120":13199.33},{"date":"2025-06-13","open":15240,"high":15240,"low":14250,"close":14380,"volume":142092,"rsi_14":55.88,"sma_20":14446.0,"sma_60":14433.83,"sma_120":13266.75},{"date":"2025-06-16","open":14100,"high":14220,"low":13930,"close":14160,"volume":81165,"rsi_14":57.77,"sma_20":14386.0,"sma_60":14393.83,"sma_120":13326.5},{"date":"2025-06-17","open":14290,"high":14880,"low":14150,"close":14230,"volume":162137,"rsi_14":52.36,"sma_20":14323.5,"sma_60":14364.0,"sma_120":13385.92},{"date":"2025-06-18","open":14450,"high":14450,"low":14160,"close":14430,"volume":78164,"rsi_14":58.03,"sma_20":14313.5,"sma_60":14329.5,"sma_120":13446.17},{"date":"2025-06-19","open":14500,"high":14630,"low":14120,"close":14150,"volume":79844,"rsi_14":50.12,"sma_20":14296.0,"sma_60":14272.17,"sma_120":13503.25},{"date":"2025-06-20","open":14150,"high":14500,"low":14090,"close":14200,"volume":81016,"rsi_14":47.25,"sma_20":14288.5,"sma_60":14227.0,"sma_120":13549.25},{"date":"2025-06-23","open":13750,"high":13810,"low":13380,"close":13640,"volume":104229,"rsi_14":45.99,"sma_20":14282.0,"sma_60":14182.67,"sma_120":13582.67},{"date":"2025-06-24","open":13900,"high":14850,"low":13900,"close":14550,"volume":219839,"rsi_14":57.49,"sma_20":14340.5,"sma_60":14166.83,"sma_120":13621.75},{"date":"2025-06-25","open":15140,"high":16650,"low":14800,"close":15570,"volume":1623595,"rsi_14":61.38,"sma_20":14418.0,"sma_60":14162.67,"sma_120":13674.25},{"date":"2025-06-26","open":16320,"high":16820,"low":15250,"close":15440,"volume":907770,"rsi_14":58.1,"sma_20":14503.5,"sma_60":14175.17,"sma_120":13723.08},{"date":"2025-06-27","open":15450,"high":15700,"low":14900,"close":14920,"volume":168605,"rsi_14":51.34,"sma_20":14542.5,"sma_60":14191.33,"sma_120":13766.75},{"date":"2025-06-30","open":14920,"high":15030,"low":14600,"close":14700,"volume":87785,"rsi_14":48.69,"sma_20":14556.5,"sma_60":14220.83,"sma_120":13814.92},{"date":"2025-07-01","open":14850,"high":15000,"low":14330,"close":14340,"volume":102020,"rsi_14":40.54,"sma_20":14575.0,"sma_60":14235.83,"sma_120":13857.25},{"date":"2025-07-02","open":14300,"high":14560,"low":14000,"close":14490,"volume":85909,"rsi_14":45.03,"sma_20":14608.5,"sma_60":14257.5,"sma_120":13899.83},{"date":"2025-07-03","open":14890,"high":15230,"low":14850,"close":15150,"volume":156366,"rsi_14":57.2,"sma_20":14648.5,"sma_60":14299.67,"sma_120":13944.08},{"date":"2025-07-04","open":15250,"high":15250,"low":14650,"close":14650,"volume":84915,"rsi_14":54.35,"sma_20":14651.5,"sma_60":14333.83,"sma_120":13980.42},{"date":"2025-07-07","open":14620,"high":14620,"low":14250,"close":14340,"volume":36199,"rsi_14":50.94,"sma_20":14630.0,"sma_60":14387.5,"sma_120":14014.08},{"date":"2025-07-08","open":14130,"high":14530,"low":14090,"close":14460,"volume":58257,"rsi_14":50.26,"sma_20":14610.5,"sma_60":14437.17,"sma_120":14052.92},{"date":"2025-07-09","open":14500,"high":14500,"low":14160,"close":14260,"volume":40323,"rsi_14":50.96,"sma_20":14554.0,"sma_60":14489.0,"sma_120":14087.17},{"date":"2025-07-10","open":14620,"high":14870,"low":14250,"close":14260,"volume":82567,"rsi_14":50.53,"sma_20":14516.0,"sma_60":14513.33,"sma_120":14123.0},{"date":"2025-07-11","open":14410,"high":14770,"low":14370,"close":14540,"volume":52894,"rsi_14":58.36,"sma_20":14524.0,"sma_60":14534.0,"sma_120":14161.58},{"date":"2025-07-14","open":14550,"high":14580,"low":14120,"close":14190,"volume":44861,"rsi_14":46.27,"sma_20":14525.5,"sma_60":14541.33,"sma_120":14204.0},{"date":"2025-07-15","open":14190,"high":14720,"low":14010,"close":14720,"volume":88083,"rsi_14":40.18,"sma_20":14550.0,"sma_60":14558.67,"sma_120":14250.0},{"date":"2025-07-16","open":15350,"high":15470,"low":14910,"close":15260,"volume":260101,"rsi_14":48.1,"sma_20":14591.5,"sma_60":14598.0,"sma_120":14301.33},{"date":"2025-07-17","open":15190,"high":15270,"low":14590,"close":15260,"volume":164064,"rsi_14":54.03,"sma_20":14647.0,"sma_60":14630.67,"sma_120":14347.42},{"date":"2025-07-18","open":15130,"high":15130,"low":14770,"close":14820,"volume":79883,"rsi_14":51.35,"sma_20":14678.0,"sma_60":14655.17,"sma_120":14388.0},{"date":"2025-07-21","open":14880,"high":14970,"low":14670,"close":14680,"volume":52294,"rsi_14":54.03,"sma_20":14730.0,"sma_60":14673.33,"sma_120":14411.25},{"date":"2025-07-22","open":14760,"high":14820,"low":14100,"close":14230,"volume":76501,"rsi_14":47.12,"sma_20":14714.0,"sma_60":14688.67,"sma_120":14430.0},{"date":"2025-07-23","open":14220,"high":14220,"low":13600,"close":13920,"volume":87905,"rsi_14":35.25,"sma_20":14631.5,"sma_60":14691.83,"sma_120":14445.5},{"date":"2025-07-24","open":14290,"high":14320,"low":13910,"close":13920,"volume":41193,"rsi_14":40.05,"sma_20":14555.5,"sma_60":14690.5,"sma_120":14450.25},{"date":"2025-07-25","open":13900,"high":13980,"low":13550,"close":13570,"volume":49403,"rsi_14":39.62,"sma_20":14488.0,"sma_60":14658.5,"sma_120":14452.08},{"date":"2025-07-28","open":13940,"high":16160,"low":13800,"close":15620,"volume":1744529,"rsi_14":60.28,"sma_20":14534.0,"sma_60":14655.0,"sma_120":14480.5},{"date":"2025-07-29","open":14980,"high":15010,"low":14490,"close":14760,"volume":253959,"rsi_14":53.97,"sma_20":14555.0,"sma_60":14638.67,"sma_120":14509.08},{"date":"2025-07-30","open":15000,"high":15750,"low":14980,"close":14980,"volume":547139,"rsi_14":55.52,"sma_20":14579.5,"sma_60":14632.67,"sma_120":14536.42},{"date":"2025-07-31","open":15180,"high":15240,"low":14500,"close":14610,"volume":138214,"rsi_14":50.53,"sma_20":14552.5,"sma_60":14620.33,"sma_120":14557.25},{"date":"2025-08-01","open":14160,"high":14380,"low":13700,"close":13700,"volume":125618,"rsi_14":46.58,"sma_20":14505.0,"sma_60":14595.33,"sma_120":14567.08},{"date":"2025-08-04","open":13700,"high":13950,"low":13600,"close":13830,"volume":53117,"rsi_14":43.43,"sma_20":14479.5,"sma_60":14567.17,"sma_120":14568.58},{"date":"2025-08-05","open":14010,"high":14280,"low":13890,"close":13950,"volume":48468,"rsi_14":39.69,"sma_20":14454.0,"sma_60":14552.0,"sma_120":14559.83},{"date":"2025-08-06","open":13830,"high":13990,"low":13670,"close":13880,"volume":47128,"rsi_14":39.25,"sma_20":14435.0,"sma_60":14520.5,"sma_120":14552.75},{"date":"2025-08-07","open":14280,"high":14280,"low":13920,"close":13970,"volume":53851,"rsi_14":43.0,"sma_20":14420.5,"sma_60":14488.0,"sma_120":14549.58},{"date":"2025-08-08","open":14020,"high":14370,"low":14020,"close":14040,"volume":67365,"rsi_14":44.67,"sma_20":14395.5,"sma_60":14455.17,"sma_120":14543.08},{"date":"2025-08-11","open":14150,"high":14230,"low":14010,"close":14030,"volume":39239,"rsi_14":48.2,"sma_20":14387.5,"sma_60":14433.0,"sma_120":14531.58},{"date":"2025-08-12","open":13960,"high":14130,"low":13810,"close":13860,"volume":61125,"rsi_14":49.45,"sma_20":14344.5,"sma_60":14406.0,"sma_120":14511.17},{"date":"2025-08-13","open":13990,"high":14160,"low":13840,"close":13900,"volume":43064,"rsi_14":49.82,"sma_20":14276.5,"sma_60":14393.83,"sma_120":14489.42},{"date":"2025-08-14","open":13890,"high":13890,"low":13710,"close":13710,"volume":48129,"rsi_14":51.32,"sma_20":14199.0,"sma_60":14380.67,"sma_120":14466.0},{"date":"2025-08-18","open":13690,"high":13730,"low":12800,"close":13140,"volume":67807,"rsi_14":17.54,"sma_20":14115.0,"sma_60":14360.5,"sma_120":14437.25},{"date":"2025-08-19","open":13170,"high":13450,"low":12780,"close":12860,"volume":47337,"rsi_14":20.68,"sma_20":14024.0,"sma_60":14345.33,"sma_120":14410.5},{"date":"2025-08-20","open":12480,"high":12810,"low":12120,"close":12320,"volume":67501,"rsi_14":12.64,"sma_20":13928.5,"sma_60":14327.67,"sma_120":14387.42},{"date":"2025-08-21","open":12510,"high":12530,"low":12190,"close":12200,"volume":26605,"rsi_14":13.6,"sma_20":13842.5,"sma_60":14297.33,"sma_120":14365.25},{"date":"2025-08-22","open":12300,"high":12440,"low":12280,"close":12400,"volume":16807,"rsi_14":25.0,"sma_20":13766.5,"sma_60":14275.17,"sma_120":14346.25},{"date":"2025-08-25","open":12580,"high":13500,"low":12520,"close":13150,"volume":102182,"rsi_14":39.44,"sma_20":13745.5,"sma_60":14258.67,"sma_120":14333.5},{"date":"2025-08-26","open":12980,"high":13020,"low":12830,"close":12950,"volume":24972,"rsi_14":34.85,"sma_20":13612.0,"sma_60":14234.17,"sma_120":14330.42},{"date":"2025-08-27","open":12970,"high":13480,"low":12890,"close":13180,"volume":51031,"rsi_14":39.88,"sma_20":13533.0,"sma_60":14221.0,"sma_120":14333.5},{"date":"2025-08-28","open":13000,"high":13300,"low":12900,"close":12950,"volume":32994,"rsi_14":35.83,"sma_20":13431.5,"sma_60":14206.5,"sma_120":14335.42},{"date":"2025-08-29","open":12990,"high":13290,"low":12920,"close":13080,"volume":48167,"rsi_14":36.89,"sma_20":13355.0,"sma_60":14185.33,"sma_120":14344.83},{"date":"2025-09-01","open":12580,"high":12780,"low":12320,"close":12330,"volume":40327,"rsi_14":30.68,"sma_20":13286.5,"sma_60":14147.67,"sma_120":14325.42},{"date":"2025-09-02","open":12330,"high":12690,"low":12280,"close":12550,"volume":35373,"rsi_14":35.28,"sma_20":13222.5,"sma_60":14110.67,"sma_120":14310.67},{"date":"2025-09-03","open":12360,"high":12550,"low":12320,"close":12450,"volume":37763,"rsi_14":33.92,"sma_20":13147.5,"sma_60":14070.67,"sma_120":14295.92},{"date":"2025-09-04","open":12530,"high":12800,"low":12510,"close":12520,"volume":36456,"rsi_14":36.45,"sma_20":13079.5,"sma_60":14022.83,"sma_120":14256.92},{"date":"2025-09-05","open":13450,"high":13670,"low":12930,"close":13020,"volume":156092,"rsi_14":48.61,"sma_20":13032.0,"sma_60":13989.5,"sma_120":14229.25},{"date":"2025-09-08","open":13210,"high":13260,"low":12950,"close":13100,"volume":47395,"rsi_14":52.91,"sma_20":12985.0,"sma_60":13968.17,"sma_120":14201.0},{"date":"2025-09-09","open":13700,"high":13790,"low":13500,"close":13690,"volume":98878,"rsi_14":66.43,"sma_20":12968.0,"sma_60":13960.33,"sma_120":14177.08},{"date":"2025-09-10","open":13800,"high":13890,"low":13560,"close":13730,"volume":68639,"rsi_14":68.7,"sma_20":12961.5,"sma_60":13952.0,"sma_120":14158.0},{"date":"2025-09-11","open":14090,"high":14190,"low":13710,"close":13760,"volume":81761,"rsi_14":67.35,"sma_20":12954.5,"sma_60":13940.83,"sma_120":14135.17},{"date":"2025-09-12","open":13970,"high":14310,"low":13830,"close":13940,"volume":126077,"rsi_14":61.79,"sma_20":12966.0,"sma_60":13937.33,"sma_120":14104.75},{"date":"2025-09-15","open":14300,"high":14430,"low":13900,"close":14240,"volume":104039,"rsi_14":68.7,"sma_20":13021.0,"sma_60":13938.0,"sma_120":14082.5},{"date":"2025-09-16","open":14290,"high":14390,"low":13950,"close":14350,"volume":97149,"rsi_14":67.57,"sma_20":13095.5,"sma_60":13949.83,"sma_120":14066.25},{"date":"2025-09-17","open":14080,"high":14270,"low":13560,"close":14090,"volume":88994,"rsi_14":66.96,"sma_20":13184.0,"sma_60":13942.17,"sma_120":14054.5},{"date":"2025-09-18","open":14188,"high":15271,"low":13937,"close":14940,"volume":391812,"rsi_14":72.52,"sma_20":13319.0,"sma_60":13931.0,"sma_120":14046.83},{"date":"2025-09-19","open":16150,"high":16290,"low":15190,"close":15270,"volume":623532,"rsi_14":90.16,"sma_20":13462.5,"sma_60":13928.17,"sma_120":14051.67},{"date":"2025-09-22","open":15500,"high":16080,"low":15180,"close":16010,"volume":377951,"rsi_14":91.39,"sma_20":13605.5,"sma_60":13946.33,"sma_120":14068.83},{"date":"2025-09-23","open":16410,"high":16440,"low":15310,"close":15630,"volume":302799,"rsi_14":85.65,"sma_20":13739.5,"sma_60":13961.83,"sma_120":14091.33},{"date":"2025-09-24","open":15190,"high":15500,"low":14810,"close":15450,"volume":184346,"rsi_14":82.06,"sma_20":13853.0,"sma_60":13980.33,"sma_120":14108.08},{"date":"2025-09-25","open":15120,"high":15310,"low":14880,"close":14940,"volume":102947,"rsi_14":70.96,"sma_20":13952.5,"sma_60":13987.83,"sma_120":14122.67},{"date":"2025-09-26","open":14710,"high":14760,"low":14010,"close":14150,"volume":118562,"rsi_14":59.92,"sma_20":14006.0,"sma_60":13971.17,"sma_120":14135.42},{"date":"2025-09-29","open":14280,"high":14490,"low":14120,"close":14410,"volume":65754,"rsi_14":57.26,"sma_20":14110.0,"sma_60":13967.17,"sma_120":14150.5},{"date":"2025-09-30","open":14540,"high":14780,"low":14220,"close":14250,"volume":53468,"rsi_14":55.12,"sma_20":14195.0,"sma_60":13965.67,"sma_120":14176.58},{"date":"2025-10-01","open":15360,"high":15960,"low":15040,"close":15370,"volume":705659,"rsi_14":63.05,"sma_20":14341.0,"sma_60":13980.83,"sma_120":14209.0},{"date":"2025-10-02","open":16010,"high":17890,"low":15980,"close":16780,"volume":2130071,"rsi_14":69.19,"sma_20":14554.0,"sma_60":14022.83,"sma_120":14255.92},{"date":"2025-10-10","open":18350,"high":18550,"low":17090,"close":17400,"volume":763353,"rsi_14":70.47,"sma_20":14773.0,"sma_60":14075.17,"sma_120":14294.25},{"date":"2025-10-13","open":16340,"high":17590,"low":16300,"close":17590,"volume":367870,"rsi_14":70.77,"sma_20":14997.5,"sma_60":14126.0,"sma_120":14330.0},{"date":"2025-10-14","open":19600,"high":19610,"low":17430,"close":18150,"volume":963179,"rsi_14":75.06,"sma_20":15220.5,"sma_60":14192.0,"sma_120":14366.67},{"date":"2025-10-15","open":18250,"high":18700,"low":17820,"close":18680,"volume":464988,"rsi_14":74.17,"sma_20":15468.0,"sma_60":14258.0,"sma_120":14408.33},{"date":"2025-10-16","open":18580,"high":18800,"low":18300,"close":18410,"volume":335016,"rsi_14":70.34,"sma_20":15700.5,"sma_60":14310.5,"sma_120":14454.25},{"date":"2025-10-17","open":17660,"high":18090,"low":17210,"close":17350,"volume":298129,"rsi_14":58.33,"sma_20":15871.0,"sma_60":14345.33,"sma_120":14488.0},{"date":"2025-10-20","open":17850,"high":18140,"low":17410,"close":18140,"volume":223107,"rsi_14":64.85,"sma_20":16066.0,"sma_60":14400.67,"sma_120":14527.92},{"date":"2025-10-21","open":18420,"high":18430,"low":17350,"close":17420,"volume":225655,"rsi_14":60.96,"sma_20":16219.5,"sma_60":14446.33,"sma_120":14559.83},{"date":"2025-10-22","open":17220,"high":17560,"low":16650,"close":17440,"volume":139625,"rsi_14":64.71,"sma_20":16387.0,"sma_60":14499.83,"sma_120":14594.25},{"date":"2025-10-23","open":17090,"high":17390,"low":16810,"close":17100,"volume":97725,"rsi_14":68.32,"sma_20":16497.0,"sma_60":14552.83,"sma_120":14622.33},{"date":"2025-10-24","open":17640,"high":17700,"low":17030,"close":17120,"volume":140996,"rsi_14":67.35,"sma_20":16589.5,"sma_60":14606.17,"sma_120":14648.33},{"date":"2025-10-27","open":17550,"high":17920,"low":17290,"close":17700,"volume":220584,"rsi_14":70.96,"sma_20":16674.0,"sma_60":14675.0,"sma_120":14666.75},{"date":"2025-10-28","open":17920,"high":17950,"low":17300,"close":17430,"volume":198025,"rsi_14":63.96,"sma_20":16764.0,"sma_60":14705.17,"sma_120":14680.08},{"date":"2025-10-29","open":17710,"high":17770,"low":17140,"close":17380,"volume":164810,"rsi_14":54.98,"sma_20":16860.5,"sma_60":14748.83,"sma_120":14693.75},{"date":"2025-10-30","open":17230,"high":17470,"low":16640,"close":16810,"volume":184252,"rsi_14":45.06,"sma_20":16954.0,"sma_60":14779.33,"sma_120":14706.0},{"date":"2025-10-31","open":16790,"high":16790,"low":16290,"close":16620,"volume":122211,"rsi_14":41.88,"sma_20":17077.5,"sma_60":14812.83,"sma_120":14716.58},{"date":"2025-11-03","open":17060,"high":17770,"low":16820,"close":17770,"volume":221547,"rsi_14":47.1,"sma_20":17245.5,"sma_60":14880.67,"sma_120":14738.0},{"date":"2025-11-04","open":17900,"high":17900,"low":16880,"close":17020,"volume":238986,"rsi_14":37.76,"sma_20":17384.0,"sma_60":14933.83,"sma_120":14750.5},{"date":"2025-11-05","open":16400,"high":16570,"low":15500,"close":16010,"volume":185369,"rsi_14":34.04,"sma_20":17416.0,"sma_60":14968.17,"sma_120":14760.08},{"date":"2025-11-06","open":16450,"high":16550,"low":15770,"close":16020,"volume":78250,"rsi_14":39.72,"sma_20":17378.0,"sma_60":15003.83,"sma_120":14762.17},{"date":"2025-11-07","open":15360,"high":15670,"low":14950,"close":15270,"volume":123119,"rsi_14":27.68,"sma_20":17271.5,"sma_60":15025.5,"sma_120":14756.75},{"date":"2025-11-10","open":15200,"high":15480,"low":14870,"close":15410,"volume":69846,"rsi_14":32.82,"sma_20":17162.5,"sma_60":15048.33,"sma_120":14751.75},{"date":"2025-11-11","open":15750,"high":15980,"low":15090,"close":15290,"volume":99391,"rsi_14":31.93,"sma_20":17019.5,"sma_60":15069.33,"sma_120":14751.17},{"date":"2025-11-12","open":15300,"high":15880,"low":15000,"close":15800,"volume":89607,"rsi_14":39.38,"sma_20":16875.5,"sma_60":15101.67,"sma_120":14753.83},{"date":"2025-11-13","open":16090,"high":16310,"low":15710,"close":16150,"volume":114882,"rsi_14":42.48,"sma_20":16762.5,"sma_60":15139.17,"sma_120":14766.5},{"date":"2025-11-14","open":15660,"high":15820,"low":15200,"close":15240,"volume":90708,"rsi_14":31.86,"sma_20":16657.0,"sma_60":15164.67,"sma_120":14772.67},{"date":"2025-11-17","open":15640,"high":15700,"low":15240,"close":15600,"volume":56828,"rsi_14":36.68,"sma_20":16530.0,"sma_60":15205.67,"sma_120":14783.08},{"date":"2025-11-18","open":15280,"high":15360,"low":14230,"close":14250,"volume":107197,"rsi_14":30.84,"sma_20":16371.5,"sma_60":15228.83,"sma_120":14787.08},{"date":"2025-11-19","open":14250,"high":14850,"low":13650,"close":13900,"volume":80232,"rsi_14":31.7,"sma_20":16194.5,"sma_60":15255.17,"sma_120":14791.42},{"date":"2025-11-20","open":14520,"high":14650,"low":14210,"close":14410,"volume":75502,"rsi_14":36.64,"sma_20":16060.0,"sma_60":15292.0,"sma_120":14794.67},{"date":"2025-11-21","open":13680,"high":13890,"low":13450,"close":13500,"volume":76321,"rsi_14":23.41,"sma_20":15879.0,"sma_60":15310.33,"sma_120":14792.75},{"date":"2025-11-24","open":13740,"high":13740,"low":13050,"close":13180,"volume":61234,"rsi_14":24.74,"sma_20":15653.0,"sma_60":15310.83,"sma_120":14784.75},{"date":"2025-11-25","open":13690,"high":13900,"low":13250,"close":13260,"volume":61099,"rsi_14":29.39,"sma_20":15444.5,"sma_60":15316.0,"sma_120":14775.08},{"date":"2025-11-26","open":13840,"high":14000,"low":13460,"close":13810,"volume":52260,"rsi_14":34.67,"sma_20":15266.0,"sma_60":15326.5,"sma_120":14773.75},{"date":"2025-11-27","open":14200,"high":14240,"low":13730,"close":13840,"volume":55301,"rsi_14":38.98,"sma_20":15117.5,"sma_60":15341.33,"sma_120":14773.92},{"date":"2025-11-28","open":13870,"high":14430,"low":13870,"close":14200,"volume":71658,"rsi_14":40.98,"sma_20":14996.5,"sma_60":15360.0,"sma_120":14772.67},{"date":"2025-12-01","open":14910,"high":14920,"low":14420,"close":14480,"volume":87339,"rsi_14":44.1,"sma_20":14832.0,"sma_60":15395.83,"sma_120":14771.75},{"date":"2025-12-02","open":14990,"high":14990,"low":14430,"close":14450,"volume":60837,"rsi_14":39.44,"sma_20":14703.5,"sma_60":15427.5,"sma_120":14769.08},{"date":"2025-12-03","open":14700,"high":14780,"low":14520,"close":14690,"volume":50116,"rsi_14":38.38,"sma_20":14637.5,"sma_60":15464.83,"sma_120":14767.75},{"date":"2025-12-04","open":14540,"high":14550,"low":14020,"close":14110,"volume":62881,"rsi_14":40.5,"sma_20":14542.0,"sma_60":15491.33,"sma_120":14757.08},{"date":"2025-12-05","open":14090,"high":14090,"low":13800,"close":13960,"volume":71188,"rsi_14":35.71,"sma_20":14476.5,"sma_60":15507.0,"sma_120":14748.25},{"date":"2025-12-08","open":14090,"high":14100,"low":13700,"close":13860,"volume":52922,"rsi_14":45.66,"sma_20":14399.0,"sma_60":15519.67,"sma_120":14743.92},{"date":"2025-12-09","open":13900,"high":14100,"low":13700,"close":13820,"volume":63712,"rsi_14":49.04,"sma_20":14325.5,"sma_60":15521.83,"sma_120":14741.08},{"date":"2025-12-10","open":13870,"high":14015,"low":13650,"close":13680,"volume":59520,"rsi_14":40.42,"sma_20":14219.5,"sma_60":15521.0,"sma_120":14736.5},{"date":"2025-12-11","open":13900,"high":13940,"low":13400,"close":13420,"volume":55692,"rsi_14":48.73,"sma_20":14083.0,"sma_60":15515.33,"sma_120":14728.08},{"date":"2025-12-12","open":13510,"high":13510,"low":13130,"close":13180,"volume":64866,"rsi_14":50.0,"sma_20":13980.0,"sma_60":15502.67,"sma_120":14720.0},{"date":"2025-12-15","open":12940,"high":13930,"low":12630,"close":13690,"volume":144446,"rsi_14":56.13,"sma_20":13884.5,"sma_60":15493.5,"sma_120":14715.75},{"date":"2025-12-16","open":14000,"high":14300,"low":13100,"close":13120,"volume":161500,"rsi_14":40.23,"sma_20":13828.0,"sma_60":15473.0,"sma_120":14711.42},{"date":"2025-12-17","open":13300,"high":13310,"low":13050,"close":13290,"volume":46228,"rsi_14":42.51,"sma_20":13797.5,"sma_60":15459.67,"sma_120":14700.92},{"date":"2025-12-18","open":12940,"high":13090,"low":12850,"close":12850,"volume":39820,"rsi_14":32.0,"sma_20":13719.5,"sma_60":15425.5,"sma_120":14678.25},{"date":"2025-12-19","open":13000,"high":13210,"low":12700,"close":13100,"volume":73536,"rsi_14":31.45,"sma_20":13699.5,"sma_60":15389.33,"sma_120":14658.75},{"date":"2025-12-22","open":13510,"high":13650,"low":13420,"close":13520,"volume":67430,"rsi_14":38.69,"sma_20":13716.5,"sma_60":15347.83,"sma_120":14647.08},{"date":"2025-12-23","open":13590,"high":14500,"low":13400,"close":13550,"volume":147384,"rsi_14":35.38,"sma_20":13731.0,"sma_60":15313.17,"sma_120":14637.5},{"date":"2025-12-24","open":13790,"high":13790,"low":13270,"close":13270,"volume":40851,"rsi_14":38.33,"sma_20":13704.0,"sma_60":15276.83,"sma_120":14628.58},{"date":"2025-12-26","open":13500,"high":13930,"low":13420,"close":13770,"volume":223795,"rsi_14":47.59,"sma_20":13700.5,"sma_60":15257.33,"sma_120":14622.58},{"date":"2025-12-29","open":14580,"high":14590,"low":13900,"close":14250,"volume":212499,"rsi_14":54.5,"sma_20":13703.0,"sma_60":15259.0,"sma_120":14615.08},{"date":"2025-12-30","open":14060,"high":16400,"low":14050,"close":15040,"volume":1064365,"rsi_14":62.01,"sma_20":13731.0,"sma_60":15269.5,"sma_120":14618.33},{"date":"2026-01-02","open":14850,"high":15740,"low":14730,"close":15390,"volume":608527,"rsi_14":66.16,"sma_20":13778.0,"sma_60":15288.5,"sma_120":14627.08},{"date":"2026-01-05","open":16000,"high":16190,"low":14750,"close":15010,"volume":557079,"rsi_14":64.7,"sma_20":13794.0,"sma_60":15282.5,"sma_120":14631.67},{"date":"2026-01-06","open":14840,"high":14850,"low":14470,"close":14800,"volume":242462,"rsi_14":65.06,"sma_20":13828.5,"sma_60":15249.5,"sma_120":14636.17},{"date":"2026-01-07","open":14920,"high":15200,"low":14010,"close":14130,"volume":262203,"rsi_14":53.97,"sma_20":13837.0,"sma_60":15195.0,"sma_120":14635.08},{"date":"2026-01-08","open":14190,"high":14820,"low":14050,"close":14300,"volume":245212,"rsi_14":61.48,"sma_20":13859.0,"sma_60":15140.17,"sma_120":14633.08},{"date":"2026-01-09","open":14300,"high":14300,"low":13790,"close":13810,"volume":139254,"rsi_14":54.76,"sma_20":13858.5,"sma_60":15067.83,"sma_120":14629.92},{"date":"2026-01-12","open":14010,"high":14170,"low":13380,"close":13560,"volume":206339,"rsi_14":56.74,"sma_20":13852.5,"sma_60":14982.5,"sma_120":14620.25},{"date":"2026-01-13","open":13560,"high":13830,"low":13530,"close":13800,"volume":106516,"rsi_14":56.65,"sma_20":13871.5,"sma_60":14905.67,"sma_120":14608.08},{"date":"2026-01-14","open":13580,"high":13950,"low":13510,"close":13550,"volume":132950,"rsi_14":50.29,"sma_20":13890.0,"sma_60":14842.33,"sma_120":14593.83},{"date":"2026-01-15","open":13430,"high":13640,"low":13150,"close":13630,"volume":136098,"rsi_14":50.78,"sma_20":13887.0,"sma_60":14767.17,"sma_120":14583.92},{"date":"2026-01-16","open":13900,"high":14040,"low":13360,"close":13370,"volume":169450,"rsi_14":50.98,"sma_20":13899.5,"sma_60":14699.67,"sma_120":14573.0},{"date":"2026-01-19","open":13210,"high":13500,"low":13110,"close":13320,"volume":124887,"rsi_14":38.9,"sma_20":13927.0,"sma_60":14568.83,"sma_120":14565.42},{"date":"2026-01-20","open":13170,"high":13320,"low":12820,"close":13110,"volume":190881,"rsi_14":23.27,"sma_20":13927.5,"sma_60":14502.0,"sma_120":14558.67},{"date":"2026-01-21","open":12810,"high":13100,"low":12500,"close":12620,"volume":192373,"rsi_14":13.07,"sma_20":13882.5,"sma_60":14417.33,"sma_120":14547.83},{"date":"2026-01-22","open":12850,"high":13060,"low":12650,"close":12900,"volume":176867,"rsi_14":21.1,"sma_20":13850.0,"sma_60":14341.83,"sma_120":14542.25},{"date":"2026-01-23","open":12910,"high":13090,"low":12710,"close":13000,"volume":127603,"rsi_14":24.58,"sma_20":13836.5,"sma_60":14268.83,"sma_120":14520.42},{"date":"2026-01-26","open":13010,"high":13620,"low":13010,"close":13500,"volume":270673,"rsi_14":40.65,"sma_20":13823.0,"sma_60":14213.67,"sma_120":14509.92},{"date":"2026-01-27","open":13500,"high":13610,"low":13180,"close":13570,"volume":178024,"rsi_14":38.84,"sma_20":13789.0,"sma_60":14162.83,"sma_120":14498.17},{"date":"2026-01-28","open":13980,"high":14800,"low":13880,"close":14790,"volume":716147,"rsi_14":62.25,"sma_20":13776.5,"sma_60":14113.17,"sma_120":14499.67},{"date":"2026-01-29","open":15200,"high":15500,"low":13900,"close":14540,"volume":621174,"rsi_14":62.25,"sma_20":13734.0,"sma_60":14071.83,"sma_120":14506.67},{"date":"2026-01-30","open":14540,"high":15700,"low":14540,"close":14580,"volume":939159,"rsi_14":60.26,"sma_20":13712.5,"sma_60":14048.0,"sma_120":14512.92},{"date":"2026-02-02","open":14400,"high":14410,"low":13300,"close":13400,"volume":296882,"rsi_14":48.41,"sma_20":13642.5,"sma_60":14004.33,"sma_120":14508.33},{"date":"2026-02-03","open":13790,"high":14300,"low":13620,"close":14270,"volume":251123,"rsi_14":55.8,"sma_20":13649.5,"sma_60":13987.67,"sma_120":14511.58},{"date":"2026-02-04","open":13900,"high":14650,"low":13820,"close":14280,"volume":173158,"rsi_14":58.63,"sma_20":13648.5,"sma_60":14002.83,"sma_120":14514.17},{"date":"2026-02-05","open":14100,"high":14100,"low":13470,"close":13510,"volume":188928,"rsi_14":51.16,"sma_20":13633.5,"sma_60":13971.17,"sma_120":14509.75},{"date":"2026-02-06","open":12960,"high":13260,"low":12380,"close":13010,"volume":180939,"rsi_14":47.61,"sma_20":13606.0,"sma_60":13933.17,"sma_120":14501.25},{"date":"2026-02-09","open":13500,"high":13930,"low":13450,"close":13870,"volume":188421,"rsi_14":55.32,"sma_20":13609.5,"sma_60":13901.0,"sma_120":14501.33},{"date":"2026-02-10","open":14080,"high":14260,"low":13500,"close":13520,"volume":136217,"rsi_14":56.43,"sma_20":13608.0,"sma_60":13857.17,"sma_120":14498.17},{"date":"2026-02-11","open":13510,"high":13510,"low":13050,"close":13090,"volume":174126,"rsi_14":51.33,"sma_20":13581.0,"sma_60":13821.33,"sma_120":14493.0},{"date":"2026-02-12","open":13360,"high":13580,"low":13050,"close":13120,"volume":146171,"rsi_14":50.85,"sma_20":13568.5,"sma_60":13780.0,"sma_120":14492.83},{"date":"2026-02-13","open":12960,"high":13010,"low":12750,"close":12950,"volume":123222,"rsi_14":45.93,"sma_20":13547.5,"sma_60":13758.33,"sma_120":14493.58},{"date":"2026-02-19","open":13120,"high":13290,"low":12850,"close":12900,"volume":228279,"rsi_14":45.02,"sma_20":13526.5,"sma_60":13741.67,"sma_120":14498.42},{"date":"2026-02-20","open":12900,"high":12980,"low":12410,"close":12490,"volume":246979,"rsi_14":30.57,"sma_20":13495.5,"sma_60":13709.67,"sma_120":14500.83},{"date":"2026-02-23","open":12580,"high":12980,"low":12580,"close":12700,"volume":220361,"rsi_14":34.35,"sma_20":13499.5,"sma_60":13696.33,"sma_120":14503.33},{"date":"2026-02-24","open":12700,"high":13800,"low":12540,"close":13450,"volume":441693,"rsi_14":41.43,"sma_20":13527.0,"sma_60":13700.83,"sma_120":14505.83},{"date":"2026-02-25","open":13610,"high":13840,"low":13190,"close":13190,"volume":265351,"rsi_14":48.15,"sma_20":13536.5,"sma_60":13699.67,"sma_120":14507.83},{"date":"2026-02-26","open":13450,"high":15090,"low":13100,"close":14050,"volume":2204918,"rsi_14":48.06,"sma_20":13625.0,"sma_60":13749.0,"sma_120":13782.92},{"date":"2026-02-27","open":13680,"high":14050,"low":13300,"close":13820,"volume":344446,"rsi_14":46.09,"sma_20":13576.5,"sma_60":13703.33,"sma_120":14522.33},{"date":"2026-03-03","open":13240,"high":14380,"low":12650,"close":12730,"volume":383856,"rsi_14":43.71,"sma_20":13473.5,"sma_60":13678.83,"sma_120":14519.42},{"date":"2026-03-04","open":12300,"high":12350,"low":10190,"close":10190,"volume":412655,"rsi_14":32.89,"sma_20":13256.0,"sma_60":13607.33,"sma_120":14501.58},{"date":"2026-03-05","open":10990,"high":12550,"low":10990,"close":12240,"volume":251359,"rsi_14":41.36,"sma_20":13139.0,"sma_60":13570.5,"sma_120":14499.0},{"date":"2026-03-06","open":12230,"high":12850,"low":11700,"close":12570,"volume":139383,"rsi_14":44.95,"sma_20":13097.5,"sma_60":13535.17,"sma_120":14500.0},{"date":"2026-03-09","open":11650,"high":11980,"low":11100,"close":11450,"volume":158113,"rsi_14":41.88,"sma_20":12956.5,"sma_60":13490.83,"sma_120":14491.08},{"date":"2026-03-10","open":12330,"high":12330,"low":11710,"close":12240,"volume":175471,"rsi_14":45.95,"sma_20":12854.5,"sma_60":13462.17,"sma_120":14484.58},{"date":"2026-03-11","open":12380,"high":13420,"low":12290,"close":12980,"volume":309088,"rsi_14":50.13,"sma_20":12828.0,"sma_60":13447.5,"sma_120":14483.58},{"date":"2026-03-12","open":12980,"high":13250,"low":12640,"close":12960,"volume":141351,"rsi_14":50.26,"sma_20":12825.5,"sma_60":13433.17,"sma_120":14477.5},{"date":"2026-03-13","open":12500,"high":15880,"low":12450,"close":14000,"volume":4662781,"rsi_14":56.28,"sma_20":12832.0,"sma_60":13438.5,"sma_120":14479.75},{"date":"2026-03-16","open":14130,"high":15090,"low":14110,"close":14630,"volume":1251224,"rsi_14":57.75,"sma_20":12887.5,"sma_60":13362.67,"sma_120":13626.67},{"date":"2026-03-17","open":15040,"high":15130,"low":13630,"close":13700,"volume":667160,"rsi_14":50.99,"sma_20":12918.0,"sma_60":13467.33,"sma_120":14485.0},{"date":"2026-03-18","open":13780,"high":15780,"low":13590,"close":14230,"volume":2642890,"rsi_14":54.03,"sma_20":12973.5,"sma_60":13476.33,"sma_120":14484.92},{"date":"2026-03-19","open":14000,"high":14050,"low":13620,"close":13740,"volume":411659,"rsi_14":48.76,"sma_20":13013.0,"sma_60":13486.67,"sma_120":14479.83},{"date":"2026-03-20","open":13900,"high":14600,"low":13710,"close":14350,"volume":530011,"rsi_14":52.05,"sma_20":13085.5,"sma_60":13504.33,"sma_120":14482.0},{"date":"2026-03-23","open":14060,"high":14770,"low":13750,"close":13760,"volume":583606,"rsi_14":54.15,"sma_20":13149.0,"sma_60":13519.5,"sma_120":14472.5},{"date":"2026-03-24","open":14330,"high":14860,"low":13770,"close":14700,"volume":531834,"rsi_14":70.86,"sma_20":13249.0,"sma_60":13546.17,"sma_120":14467.75},{"date":"2026-03-25","open":14850,"high":16920,"low":14850,"close":16920,"volume":2904655,"rsi_14":71.31,"sma_20":13422.5,"sma_60":13602.83,"sma_120":14475.33},{"date":"2026-03-26","open":17020,"high":17880,"low":15490,"close":15890,"volume":1551291,"rsi_14":64.21,"sma_20":13557.5,"sma_60":13641.83,"sma_120":14477.5},{"date":"2026-03-27","open":15300,"high":16220,"low":14820,"close":15470,"volume":719744,"rsi_14":68.31,"sma_20":13628.5,"sma_60":13678.5,"sma_120":14477.67},{"date":"2026-03-30","open":14720,"high":15210,"low":14190,"close":14920,"volume":393794,"rsi_14":62.48,"sma_20":13683.5,"sma_60":13697.67,"sma_120":14477.5},{"date":"2026-03-31","open":14500,"high":14550,"low":13060,"close":13480,"volume":481784,"rsi_14":52.19,"sma_20":13721.0,"sma_60":13684.83,"sma_120":14471.92},{"date":"2026-04-01","open":14116,"high":15852,"low":14106,"close":15340,"volume":851452,"rsi_14":58.81,"sma_20":13976.0,"sma_60":13689.0,"sma_120":14479.25},{"date":"2026-04-02","open":15590,"high":15590,"low":13900,"close":14120,"volume":517994,"rsi_14":50.45,"sma_20":14070.0,"sma_60":13667.83,"sma_120":14478.17},{"date":"2026-04-03","open":14710,"high":14940,"low":13900,"close":14180,"volume":351540,"rsi_14":48.24,"sma_20":14150.5,"sma_60":13654.0,"sma_120":14468.25},{"date":"2026-04-06","open":14280,"high":16250,"low":14280,"close":15480,"volume":1272606,"rsi_14":56.76,"sma_20":14352.0,"sma_60":13665.33,"sma_120":14457.42},{"date":"2026-04-07","open":15950,"high":16230,"low":14140,"close":14700,"volume":661188,"rsi_14":51.75,"sma_20":14475.0,"sma_60":13674.83,"sma_120":14434.92},{"date":"2026-04-08","open":15600,"high":15970,"low":15160,"close":15650,"volume":634894,"rsi_14":56.89,"sma_20":14608.5,"sma_60":13697.33,"sma_120":14418.75},{"date":"2026-04-09","open":15510,"high":16100,"low":14800,"close":15010,"volume":525275,"rsi_14":52.37,"sma_20":14711.0,"sma_60":13717.33,"sma_120":14392.58},{"date":"2026-04-10","open":15330,"high":16090,"low":15220,"close":15360,"volume":624896,"rsi_14":55.86,"sma_20":14779.0,"sma_60":13747.33,"sma_120":14364.92},{"date":"2026-04-13","open":15000,"high":16270,"low":14900,"close":15810,"volume":689888,"rsi_14":54.21,"sma_20":14838.0,"sma_60":13780.83,"sma_120":14343.25},{"date":"2026-04-14","open":16380,"high":20550,"low":16160,"close":20550,"volume":12081375,"rsi_14":61.57,"sma_20":15180.5,"sma_60":13897.5,"sma_120":14369.92},{"date":"2026-04-15","open":21300,"high":22400,"low":20650,"close":21000,"volume":5114892,"rsi_14":66.91,"sma_20":15519.0,"sma_60":14020.33,"sma_120":14393.75},{"date":"2026-04-16","open":20750,"high":21150,"low":18780,"close":19310,"volume":2301335,"rsi_14":61.72,"sma_20":15797.5,"sma_60":14119.33,"sma_120":14409.5},{"date":"2026-04-17","open":19310,"high":19390,"low":18500,"close":19100,"volume":1122082,"rsi_14":63.03,"sma_20":16035.0,"sma_60":14215.67,"sma_120":14423.33},{"date":"2026-04-20","open":18790,"high":19520,"low":18300,"close":18390,"volume":1158593,"rsi_14":66.04,"sma_20":16266.5,"sma_60":14303.67,"sma_120":14434.08},{"date":"2026-04-21","open":19120,"high":20500,"low":18660,"close":19520,"volume":2865687,"rsi_14":64.46,"sma_20":16507.5,"sma_60":14418.67,"sma_120":14454.08},{"date":"2026-04-22","open":19510,"high":20300,"low":18700,"close":20150,"volume":1481570,"rsi_14":71.4,"sma_20":16669.0,"sma_60":14539.5,"sma_120":14474.5},{"date":"2026-04-23","open":20600,"high":20600,"low":18960,"close":19390,"volume":955019,"rsi_14":67.61,"sma_20":16844.0,"sma_60":14646.0,"sma_120":14490.83},{"date":"2026-04-24","open":19780,"high":21000,"low":19370,"close":20400,"volume":2183901,"rsi_14":66.97,"sma_20":17090.5,"sma_60":14761.0,"sma_120":14516.0},{"date":"2026-04-27","open":21800,"high":22550,"low":20800,"close":20950,"volume":1961442,"rsi_14":71.9,"sma_20":17392.0,"sma_60":14884.0,"sma_120":14550.5},{"date":"2026-04-28","open":21200,"high":21700,"low":20400,"close":20600,"volume":862631,"rsi_14":68.11,"sma_20":17748.0,"sma_60":14980.83,"sma_120":14583.67},{"date":"2026-04-29","open":20150,"high":22400,"low":20000,"close":21850,"volume":1769846,"rsi_14":73.95,"sma_20":18076.0,"sma_60":15102.67,"sma_120":14415.92},{"date":"2026-04-30","open":22100,"high":27950,"low":20850,"close":25050,"volume":9314458,"rsi_14":68.84,"sma_20":19839.5,"sma_60":16681.67,"sma_120":14948.67},{"date":"2026-05-04","open":26050,"high":31350,"low":26050,"close":29500,"volume":7034141,"rsi_14":82.39,"sma_20":19388.5,"sma_60":15545.5,"sma_120":14797.0},{"date":"2026-05-06","open":31250,"high":32150,"low":27650,"close":28000,"volume":2534267,"rsi_14":70.82,"sma_20":20014.5,"sma_60":15774.33,"sma_120":14896.83},{"date":"2026-05-07","open":28400,"high":28450,"low":25500,"close":26350,"volume":1529784,"rsi_14":64.01,"sma_20":20597.0,"sma_60":15975.5,"sma_120":14989.17},{"date":"2026-05-08","open":25300,"high":26500,"low":24550,"close":25550,"volume":816209,"rsi_14":67.14,"sma_20":21092.0,"sma_60":16176.17,"sma_120":15073.67},{"date":"2026-05-11","open":25750,"high":26250,"low":23850,"close":23950,"volume":1232719,"rsi_14":62.38,"sma_20":21539.0,"sma_60":16358.5,"sma_120":15145.83},{"date":"2026-05-12","open":24000,"high":24200,"low":21150,"close":22850,"volume":1474265,"rsi_14":61.16,"sma_20":21913.5,"sma_60":16508.17,"sma_120":15204.58},{"date":"2026-05-13","open":22000,"high":22850,"low":21200,"close":22350,"volume":923655,"rsi_14":57.31,"sma_20":22240.5,"sma_60":16655.33,"sma_120":15256.25},{"date":"2026-05-14","open":22350,"high":22350,"low":20200,"close":21350,"volume":1037352,"rsi_14":53.04,"sma_20":22280.5,"sma_60":16793.0,"sma_120":15307.17},{"date":"2026-05-15","open":21600,"high":21650,"low":18990,"close":19430,"volume":959564,"rsi_14":50.1,"sma_20":22202.0,"sma_60":16898.17,"sma_120":15339.08},{"date":"2026-05-18","open":18950,"high":19300,"low":17370,"close":19030,"volume":564339,"rsi_14":46.62,"sma_20":22188.0,"sma_60":16999.5,"sma_120":15378.92},{"date":"2026-05-19","open":18730,"high":19400,"low":17740,"close":18610,"volume":405611,"rsi_14":44.19,"sma_20":22163.5,"sma_60":17094.67,"sma_120":15418.17},{"date":"2026-05-20","open":18620,"high":18620,"low":17300,"close":17860,"volume":447331,"rsi_14":43.33,"sma_20":22137.0,"sma_60":17184.17,"sma_120":15446.92},{"date":"2026-05-21","open":18910,"high":19340,"low":18500,"close":19080,"volume":621149,"rsi_14":43.25,"sma_20":22115.0,"sma_60":17290.5,"sma_120":15493.42},{"date":"2026-05-22","open":19210,"high":20700,"low":19160,"close":20300,"volume":632849,"rsi_14":37.18,"sma_20":22122.5,"sma_60":17404.67,"sma_120":15552.75},{"date":"2026-05-26","open":21050,"high":21800,"low":20500,"close":20600,"volume":725765,"rsi_14":19.05,"sma_20":22183.0,"sma_60":17528.17,"sma_120":15613.92},{"date":"2026-05-27","open":21850,"high":21900,"low":18330,"close":18400,"volume":842166,"rsi_14":18.17,"sma_20":22083.0,"sma_60":17600.67,"sma_120":15652.17},{"date":"2026-05-28","open":18500,"high":18670,"low":16460,"close":17140,"volume":538108,"rsi_14":18.65,"sma_20":21892.5,"sma_60":17656.0,"sma_120":15679.67},{"date":"2026-05-29","open":17250,"high":17460,"low":15850,"close":16060,"volume":460895,"rsi_14":18.3,"sma_20":21665.5,"sma_60":17711.5,"sma_120":15695.17},{"date":"2026-06-01","open":16060,"high":16840,"low":15260,"close":15750,"volume":508027,"rsi_14":20.03,"sma_20":21360.5,"sma_60":17804.17,"sma_120":15705.75},{"date":"2026-06-02","open":15750,"high":15750,"low":14500,"close":14750,"volume":383264,"rsi_14":20.18,"sma_20":20845.5,"sma_60":17846.0,"sma_120":15708.25},{"date":"2026-06-04","open":14750,"high":16045,"low":14570,"close":15210,"volume":298422,"rsi_14":23.63,"sma_20":20131.0,"sma_60":17890.0,"sma_120":15712.58},{"date":"2026-06-05","open":14760,"high":14840,"low":13550,"close":14000,"volume":282005,"rsi_14":23.27,"sma_20":19431.0,"sma_60":17932.5,"sma_120":15711.67},{"date":"2026-06-08","open":12960,"high":13100,"low":12290,"close":12460,"volume":317006,"rsi_14":23.93,"sma_20":18736.5,"sma_60":17936.17,"sma_120":15699.17},{"date":"2026-06-09","open":12600,"high":14150,"low":12600,"close":13870,"volume":291500,"rsi_14":32.06,"sma_20":18152.5,"sma_60":17951.0,"sma_120":15699.25},{"date":"2026-06-10","open":13750,"high":13770,"low":12540,"close":12900,"volume":213627,"rsi_14":30.88,"sma_20":17600.0,"sma_60":17950.0,"sma_120":15691.58},{"date":"2026-06-11","open":12500,"high":13740,"low":11950,"close":13200,"volume":197598,"rsi_14":33.91,"sma_20":17117.5,"sma_60":17936.67,"sma_120":15687.58},{"date":"2026-06-12","open":14180,"high":14790,"low":13740,"close":14210,"volume":306784,"rsi_14":32.94,"sma_20":16710.5,"sma_60":17929.67,"sma_120":15694.17},{"date":"2026-06-15","open":14860,"high":15050,"low":14050,"close":14300,"volume":275348,"rsi_14":27.17,"sma_20":16358.0,"sma_60":17939.67,"sma_120":15703.5},{"date":"2026-06-16","open":15300,"high":16820,"low":14310,"close":14390,"volume":864290,"rsi_14":25.99,"sma_20":16106.0,"sma_60":17942.33,"sma_120":15709.33},{"date":"2026-06-17","open":14400,"high":14590,"low":13900,"close":14050,"volume":228632,"rsi_14":50.43,"sma_20":14431.5,"sma_60":17868.33,"sma_120":15773.42},{"date":"2026-06-18","open":14050,"high":14750,"low":13910,"close":14240,"volume":314439,"rsi_14":35.5,"sma_20":15638.5,"sma_60":17945.67,"sma_120":15725.0},{"date":"2026-06-19","open":14410,"high":14600,"low":12670,"close":13160,"volume":324649,"rsi_14":35.5,"sma_20":15403.5,"sma_60":17935.67,"sma_120":15727.58},{"date":"2026-06-22","open":13150,"high":13500,"low":12300,"close":12650,"volume":172711,"rsi_14":34.8,"sma_20":15082.0,"sma_60":17901.5,"sma_120":15723.83},{"date":"2026-06-23","open":12800,"high":12870,"low":11250,"close":11310,"volume":282813,"rsi_14":33.68,"sma_20":14632.5,"sma_60":17808.0,"sma_120":15705.42},{"date":"2026-06-24","open":11300,"high":11700,"low":11020,"close":11370,"volume":193601,"rsi_14":31.07,"sma_20":14171.0,"sma_60":17732.67,"sma_120":15687.25},{"date":"2026-06-25","open":11620,"high":11970,"low":11150,"close":11160,"volume":173502,"rsi_14":34.46,"sma_20":13809.0,"sma_60":17660.83,"sma_120":15669.67},{"date":"2026-06-26","open":11000,"high":11080,"low":9910,"close":10160,"volume":265602,"rsi_14":36.63,"sma_20":13460.0,"sma_60":17581.5,"sma_120":15639.58},{"date":"2026-06-29","open":10160,"high":11170,"low":10110,"close":11100,"volume":147701,"rsi_14":32.96,"sma_20":13212.0,"sma_60":17541.83,"sma_120":15613.33},{"date":"2026-06-30","open":11130,"high":11300,"low":10300,"close":10320,"volume":164587,"rsi_14":33.75,"sma_20":12940.5,"sma_60":17459.0,"sma_120":15574.0},{"date":"2026-07-01","open":10500,"high":10630,"low":10010,"close":10080,"volume":225541,"rsi_14":30.2,"sma_20":12707.0,"sma_60":17391.67,"sma_120":15529.75},{"date":"2026-07-02","open":9950,"high":9960,"low":9110,"close":9110,"volume":213465,"rsi_14":17.47,"sma_20":12402.0,"sma_60":17307.17,"sma_120":15480.58},{"date":"2026-07-03","open":9090,"high":9260,"low":8790,"close":9190,"volume":217006,"rsi_14":17.37,"sma_20":12161.5,"sma_60":17202.33,"sma_120":15433.83},{"date":"2026-07-06","open":9250,"high":9670,"low":8900,"close":9250,"volume":151148,"rsi_14":17.05,"sma_20":12001.0,"sma_60":17111.5,"sma_120":15393.17},{"date":"2026-07-07","open":9180,"high":9250,"low":8310,"close":8540,"volume":217024,"rsi_14":16.28,"sma_20":11734.5,"sma_60":16993.0,"sma_120":15345.17},{"date":"2026-07-08","open":8390,"high":8500,"low":7770,"close":7810,"volume":234621,"rsi_14":13.09,"sma_20":11480.0,"sma_60":16873.0,"sma_120":15295.17},{"date":"2026-07-09","open":7830,"high":8560,"low":7830,"close":8280,"volume":178772,"rsi_14":19.88,"sma_20":11234.0,"sma_60":16755.0,"sma_120":15251.17},{"date":"2026-07-10","open":8520,"high":9370,"low":8450,"close":9280,"volume":184737,"rsi_14":30.38,"sma_20":10987.5,"sma_60":16646.17,"sma_120":15213.5},{"date":"2026-07-13","open":9270,"high":9500,"low":8300,"close":8420,"volume":173417,"rsi_14":32.18,"sma_20":10693.5,"sma_60":16444.0,"sma_120":15170.75},{"date":"2026-07-14","open":8350,"high":8510,"low":7600,"close":8180,"volume":155584,"rsi_14":30.76,"sma_20":10383.0,"sma_60":16230.33,"sma_120":15125.33},{"date":"2026-07-15","open":8370,"high":9100,"low":8370,"close":9030,"volume":142100,"rsi_14":38.07,"sma_20":10132.0,"sma_60":16059.0,"sma_120":15089.17},{"date":"2026-07-16","open":8710,"high":8710,"low":8090,"close":8130,"volume":126115,"rsi_14":38.51,"sma_20":9826.5,"sma_60":15876.17,"sma_120":15045.92},{"date":"2026-07-20","open":7800,"high":8050,"low":7510,"close":7580,"volume":106282,"rsi_14":29.15,"sma_20":9547.5,"sma_60":15696.0,"sma_120":14999.83},{"date":"2026-07-21","open":7560,"high":7870,"low":7200,"close":7750,"volume":103039,"rsi_14":33.59,"sma_20":9302.5,"sma_60":15499.83,"sma_120":14959.25},{"date":"2026-07-22","open":8040,"high":8350,"low":7830,"close":7830,"volume":100225,"rsi_14":35.33,"sma_20":9128.5,"sma_60":15294.5,"sma_120":14917.0},{"date":"2026-07-23","open":7830,"high":8500,"low":7780,"close":8300,"volume":132932,"rsi_14":44.35,"sma_20":8975.0,"sma_60":15109.67,"sma_120":14877.83},{"date":"2026-07-24","open":8300,"high":8300,"low":7550,"close":7610,"volume":91277,"rsi_14":39.85,"sma_20":8797.5,"sma_60":14896.5,"sma_120":14828.75},{"date":"2026-07-27","open":7760,"high":8010,"low":7600,"close":7870,"volume":76505,"rsi_14":41.35,"sma_20":8683.0,"sma_60":14678.5,"sma_120":14781.25},{"date":"2026-07-28","open":7410,"high":7650,"low":6790,"close":6900,"volume":151667,"rsi_14":40.05,"sma_20":8473.0,"sma_60":14450.17,"sma_120":14715.5},{"date":"2026-07-29","open":6950,"high":7150,"low":5850,"close":6180,"volume":171904,"rsi_14":40.1,"sma_20":8266.0,"sma_60":14189.0,"sma_120":14645.83},{"date":"2026-07-30","open":5720,"high":6520,"low":5720,"close":6160,"volume":141264,"rsi_14":36.38,"sma_20":8070.0,"sma_60":13874.17,"sma_120":14575.67},{"date":"2026-07-31","open":6600,"high":7390,"low":6480,"close":7310,"volume":194797,"rsi_14":37.58,"sma_20":7980.0,"sma_60":13504.33,"sma_120":14524.92},{"date":"2026-08-03","open":7100,"high":7820,"low":7080,"close":7620,"volume":120195,"rsi_14":44.58,"sma_20":7901.5,"sma_60":13164.67,"sma_120":14469.5},{"date":"2026-08-04","open":7600,"high":7990,"low":7500,"close":7980,"volume":154035,"rsi_14":48.67,"sma_20":7838.0,"sma_60":12858.5,"sma_120":14417.0},{"date":"2026-08-05","open":8270,"high":8600,"low":8050,"close":8540,"volume":121371,"rsi_14":46.6,"sma_20":7838.0,"sma_60":12575.0,"sma_120":14375.58},{"date":"2026-08-06","open":8540,"high":8610,"low":8000,"close":8140,"volume":75269,"rsi_14":50.07,"sma_20":7854.5,"sma_60":12311.5,"sma_120":14335.0},{"date":"2026-08-07","open":8250,"high":8420,"low":7750,"close":7960,"volume":70216,"rsi_14":53.0,"sma_20":7838.5,"sma_60":12063.33,"sma_120":14285.75},{"date":"2026-08-10","open":7960,"high":9000,"low":7960,"close":8880,"volume":158285,"rsi_14":57.97,"sma_20":7818.5,"sma_60":11838.83,"sma_120":14247.08},{"date":"2026-08-11","open":8610,"high":9220,"low":8540,"close":9040,"volume":110465,"rsi_14":58.44,"sma_20":7849.5,"sma_60":11633.67,"sma_120":14213.33},{"date":"2026-08-12","open":9300,"high":9570,"low":8810,"close":9430,"volume":183428,"rsi_14":57.97,"sma_20":7912.0,"sma_60":11467.0,"sma_120":14182.58},{"date":"2026-08-13","open":9660,"high":9860,"low":9330,"close":9600,"volume":161484,"rsi_14":65.14,"sma_20":7940.5,"sma_60":11309.83,"sma_120":14154.67},{"date":"2026-08-14","open":9840,"high":9840,"low":9040,"close":9580,"volume":97454,"rsi_14":63.51,"sma_20":8013.0,"sma_60":11159.33,"sma_120":14127.0},{"date":"2026-08-18","open":9580,"high":9850,"low":9080,"close":9100,"volume":120628,"rsi_14":68.84,"sma_20":8089.0,"sma_60":11013.33,"sma_120":14098.75},{"date":"2026-08-19","open":8970,"high":9220,"low":8640,"close":8830,"volume":87090,"rsi_14":74.58,"sma_20":8143.0,"sma_60":10842.5,"sma_120":14066.5},{"date":"2026-08-20","open":9100,"high":9360,"low":9000,"close":9160,"volume":68319,"rsi_14":76.32,"sma_20":8209.5,"sma_60":10656.83,"sma_120":14030.75},{"date":"2026-08-21","open":9080,"high":9080,"low":8600,"close":8680,"volume":54150,"rsi_14":63.62,"sma_20":8228.5,"sma_60":10458.17,"sma_120":13993.17},{"date":"2026-08-24","open":8680,"high":8930,"low":8500,"close":8500,"volume":53801,"rsi_14":58.98,"sma_20":8273.0,"sma_60":10293.17,"sma_120":13946.92},{"date":"2026-08-25","open":8500,"high":9020,"low":8020,"close":8970,"volume":63406,"rsi_14":59.88,"sma_20":8328.0,"sma_60":10157.0,"sma_120":13906.5},{"date":"2026-08-26","open":9000,"high":9200,"low":8380,"close":8910,"volume":68287,"rsi_14":54.1,"sma_20":8428.5,"sma_60":10037.83,"sma_120":13874.67},{"date":"2026-08-27","open":9190,"high":9270,"low":8950,"close":9200,"volume":63913,"rsi_14":62.05,"sma_20":8579.5,"sma_60":9928.67,"sma_120":13866.42},{"date":"2026-08-28","open":9200,"high":9350,"low":8970,"close":9110,"volume":36227,"rsi_14":63.34,"sma_20":8727.0,"sma_60":9834.67,"sma_120":13840.33},{"date":"2026-08-31","open":8910,"high":9160,"low":8500,"close":9070,"volume":44697,"rsi_14":52.77,"sma_20":8815.0,"sma_60":9732.33,"sma_120":13811.17},{"date":"2026-09-01","open":9060,"high":9060,"low":8790,"close":8890,"volume":26401,"rsi_14":47.83,"sma_20":8878.5,"sma_60":9647.17,"sma_120":13789.83},{"date":"2026-09-02","open":8700,"high":8810,"low":8500,"close":8530,"volume":33677,"rsi_14":36.84,"sma_20":8906.0,"sma_60":9581.67,"sma_120":13758.92},{"date":"2026-09-03","open":8610,"high":8900,"low":8260,"close":8340,"volume":44223,"rsi_14":31.69,"sma_20":8896.0,"sma_60":9489.5,"sma_120":13720.25},{"date":"2026-09-04","open":8350,"high":8570,"low":8280,"close":8530,"volume":44577,"rsi_14":35.46,"sma_20":8915.5,"sma_60":9416.67,"sma_120":13683.33},{"date":"2026-09-07","open":8740,"high":8870,"low":8620,"close":8820,"volume":109761,"rsi_14":45.91,"sma_20":8958.5,"sma_60":9343.67,"sma_120":13640.17},{"date":"2026-09-08","open":8820,"high":9110,"low":8630,"close":8650,"volume":129819,"rsi_14":47.29,"sma_20":8947.0,"sma_60":9251.0,"sma_120":13590.33},{"date":"2026-09-09","open":8660,"high":9150,"low":8660,"close":8970,"volume":115935,"rsi_14":47.13,"sma_20":8943.5,"sma_60":9162.17,"sma_120":13550.92},{"date":"2026-09-10","open":9020,"high":10910,"low":8530,"close":10080,"volume":1559017,"rsi_14":67.77,"sma_20":8976.0,"sma_60":9090.33,"sma_120":13516.33},{"date":"2026-09-11","open":9820,"high":9880,"low":9420,"close":9570,"volume":195318,"rsi_14":62.53,"sma_20":8974.5,"sma_60":9015.67,"sma_120":13481.58},{"date":"2026-09-14","open":9480,"high":9570,"low":9050,"close":9080,"volume":114821,"rsi_14":51.28,"sma_20":8949.5,"sma_60":8929.67,"sma_120":13437.67},{"date":"2026-09-15","open":9190,"high":9840,"low":9010,"close":9570,"volume":131990,"rsi_14":56.99,"sma_20":8973.0,"sma_60":8869.83,"sma_120":13402.75},{"date":"2026-09-16","open":9510,"high":10130,"low":9270,"close":9950,"volume":237505,"rsi_14":57.8,"sma_20":9029.0,"sma_60":8824.83,"sma_120":13363.17},{"date":"2026-09-17","open":10020,"high":10500,"low":9720,"close":10330,"volume":192846,"rsi_14":61.96,"sma_20":9087.5,"sma_60":8808.5,"sma_120":13308.25},{"date":"2026-09-18","open":10590,"high":10590,"low":10060,"close":10390,"volume":152296,"rsi_14":62.89,"sma_20":9173.0,"sma_60":8792.17,"sma_120":13262.42},{"date":"2026-09-21","open":10590,"high":11430,"low":10070,"close":10910,"volume":222262,"rsi_14":68.5,"sma_20":9293.5,"sma_60":8788.0,"sma_120":13224.42},{"date":"2026-09-22","open":11270,"high":11590,"low":10480,"close":10830,"volume":281587,"rsi_14":72.2,"sma_20":9386.5,"sma_60":8799.17,"sma_120":13190.33},{"date":"2026-09-23","open":10800,"high":10820,"low":10540,"close":10750,"volume":104074,"rsi_14":73.77,"sma_20":9478.5,"sma_60":8793.33,"sma_120":13167.58},{"date":"2026-09-28","open":10760,"high":10990,"low":10500,"close":10500,"volume":123670,"rsi_14":69.2,"sma_20":9543.5,"sma_60":8796.33,"sma_120":13127.67},{"date":"2026-09-29","open":10520,"high":10860,"low":10330,"close":10800,"volume":80033,"rsi_14":69.26,"sma_20":9628.0,"sma_60":8808.33,"sma_120":13100.0},{"date":"2026-09-30","open":10790,"high":11300,"low":10760,"close":11130,"volume":141459,"rsi_14":73.4,"sma_20":9731.0,"sma_60":8842.0,"sma_120":13074.58},{"date":"2026-10-01","open":10880,"high":13090,"low":10870,"close":11910,"volume":817225,"rsi_14":75.52,"sma_20":9882.0,"sma_60":8887.33,"sma_120":13044.83},{"date":"2026-10-02","open":12140,"high":12340,"low":11690,"close":12170,"volume":264854,"rsi_14":71.28,"sma_20":10064.0,"sma_60":8936.0,"sma_120":13023.75},{"date":"2026-10-06","open":12680,"high":12850,"low":12020,"close":12580,"volume":312305,"rsi_14":81.29,"sma_20":10276.0,"sma_60":9003.33,"sma_120":12998.17},{"date":"2026-10-07","open":12500,"high":12500,"low":11540,"close":11610,"volume":166037,"rsi_14":73.91,"sma_20":10430.0,"sma_60":9066.67,"sma_120":12969.83},{"date":"2026-10-08","open":11700,"high":12000,"low":11540,"close":11580,"volume":115122,"rsi_14":70.81,"sma_20":10568.0,"sma_60":9121.67,"sma_120":12938.33},{"date":"2026-10-12","open":11510,"high":11570,"low":10510,"close":10600,"volume":136704,"rsi_14":55.99,"sma_20":10665.5,"sma_60":9143.67,"sma_120":12894.92},{"date":"2026-10-13","open":10480,"high":10550,"low":9410,"close":10410,"volume":130760,"rsi_14":50.76,"sma_20":10737.5,"sma_60":9176.83,"sma_120":12810.42},{"date":"2026-10-14","open":10320,"high":10580,"low":9720,"close":9990,"volume":93973,"rsi_14":46.43,"sma_20":10733.0,"sma_60":9207.0,"sma_120":12718.67},{"date":"2026-10-15","open":9400,"high":9400,"low":8550,"close":8600,"volume":207389,"rsi_14":32.15,"sma_20":10684.5,"sma_60":9199.83,"sma_120":12629.42},{"date":"2026-10-16","open":8990,"high":10700,"low":8820,"close":10180,"volume":145275,"rsi_14":45.92,"sma_20":10739.5,"sma_60":9234.0,"sma_120":12555.08},{"date":"2026-10-19","open":9720,"high":10420,"low":9380,"close":10240,"volume":124945,"rsi_14":46.79,"sma_20":10773.0,"sma_60":9278.33,"sma_120":12487.17},{"date":"2026-10-20","open":10100,"high":10100,"low":9500,"close":9550,"volume":76160,"rsi_14":44.34,"sma_20":10753.0,"sma_60":9308.33,"sma_120":12404.08},{"date":"2026-10-21","open":9900,"high":10140,"low":9770,"close":9880,"volume":60187,"rsi_14":44.54,"sma_20":10730.5,"sma_60":9342.5,"sma_120":12318.5},{"date":"2026-10-22","open":9760,"high":9790,"low":9110,"close":9350,"volume":56308,"rsi_14":39.68,"sma_20":10678.5,"sma_60":9360.0,"sma_120":12234.83},{"date":"2026-10-23","open":8536,"high":9220,"low":8412,"close":9220,"volume":64991}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1321.48,"pbr":4.26,"per":null,"roa":-2.2,"roe":-5.86,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":5350047190.0,"analysis":"ROE -5.9%로 적자 상태입니다. 시가총액 1318.09억. 매출 53.50억, 영업이익 -244.72억.","eps_basis":"TTM","debt_ratio":1.6596351844224095,"market_cap":130815720320,"net_income":-23090473943.0,"total_debt":50983867563.0,"ttm_window":"2025Q1~2025Q4","gross_margin":null,"total_assets":81703792063.0,"total_equity":30719924500.0,"profit_margin":-431.59,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-24471844867.0,"operating_margin":-457.41,"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)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9220.0,"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":"2023-10-27","close":19742.0},{"date":"2023-10-30","close":19121.0},{"date":"2023-10-31","close":20985.0},{"date":"2023-11-01","close":20937.0},{"date":"2023-11-02","close":23423.0},{"date":"2023-11-03","close":21654.0},{"date":"2023-11-06","close":21033.0},{"date":"2023-11-07","close":19694.0},{"date":"2023-11-08","close":19551.0},{"date":"2023-11-09","close":19455.0},{"date":"2023-11-10","close":17190.0},{"date":"2023-11-13","close":16023.0},{"date":"2023-11-14","close":16778.0},{"date":"2023-11-15","close":19312.0},{"date":"2023-11-16","close":19063.0},{"date":"2023-11-17","close":17151.0},{"date":"2023-11-20","close":17830.0},{"date":"2023-11-21","close":18127.0},{"date":"2023-11-22","close":19455.0},{"date":"2023-11-23","close":20555.0},{"date":"2023-11-24","close":21081.0},{"date":"2023-11-27","close":25383.0},{"date":"2023-11-28","close":26626.0},{"date":"2023-11-29","close":26052.0},{"date":"2023-11-30","close":28490.0},{"date":"2023-12-01","close":24618.0},{"date":"2023-12-04","close":23519.0},{"date":"2023-12-05","close":21320.0},{"date":"2023-12-06","close":23089.0},{"date":"2023-12-07","close":21893.0},{"date":"2023-12-08","close":26052.0},{"date":"2023-12-11","close":26339.0},{"date":"2023-12-12","close":26578.0},{"date":"2023-12-13","close":32506.0},{"date":"2023-12-14","close":31884.0},{"date":"2023-12-15","close":31119.0},{"date":"2023-12-18","close":36521.0},{"date":"2023-12-19","close":39867.0},{"date":"2023-12-20","close":40680.0},{"date":"2023-12-21","close":41254.0},{"date":"2023-12-22","close":41493.0},{"date":"2023-12-26","close":41493.0},{"date":"2023-12-27","close":38433.0},{"date":"2023-12-28","close":38386.0},{"date":"2024-01-02","close":44600.0},{"date":"2024-01-03","close":47803.0},{"date":"2024-01-04","close":44457.0},{"date":"2024-01-05","close":43644.0},{"date":"2024-01-08","close":41875.0},{"date":"2024-01-09","close":41254.0},{"date":"2024-01-10","close":42497.0},{"date":"2024-01-11","close":40728.0},{"date":"2024-01-12","close":40059.0},{"date":"2024-01-15","close":41780.0},{"date":"2024-01-16","close":38338.0},{"date":"2024-01-17","close":35374.0},{"date":"2024-01-18","close":38481.0},{"date":"2024-01-19","close":39198.0},{"date":"2024-01-22","close":42066.0},{"date":"2024-01-23","close":40919.0},{"date":"2024-01-24","close":38625.0},{"date":"2024-01-25","close":37908.0},{"date":"2024-01-26","close":36569.0},{"date":"2024-01-29","close":32888.0},{"date":"2024-01-30","close":32601.0},{"date":"2024-01-31","close":29590.0},{"date":"2024-02-01","close":28873.0},{"date":"2024-02-02","close":28108.0},{"date":"2024-02-05","close":27773.0},{"date":"2024-02-06","close":29685.0},{"date":"2024-02-07","close":29877.0},{"date":"2024-02-08","close":32028.0},{"date":"2024-02-13","close":36999.0},{"date":"2024-02-14","close":38338.0},{"date":"2024-02-15","close":36808.0},{"date":"2024-02-16","close":34466.0},{"date":"2024-02-19","close":34322.0},{"date":"2024-02-20","close":33557.0},{"date":"2024-02-21","close":34131.0},{"date":"2024-02-22","close":37525.0},{"date":"2024-02-23","close":36139.0},{"date":"2024-02-26","close":35135.0},{"date":"2024-02-27","close":33988.0},{"date":"2024-02-28","close":32888.0},{"date":"2024-02-29","close":31980.0},{"date":"2024-03-04","close":37191.0},{"date":"2024-03-05","close":37238.0},{"date":"2024-03-06","close":38529.0},{"date":"2024-03-07","close":38816.0},{"date":"2024-03-08","close":39676.0},{"date":"2024-03-11","close":38242.0},{"date":"2024-03-12","close":40154.0},{"date":"2024-03-13","close":38720.0},{"date":"2024-03-14","close":35517.0},{"date":"2024-03-15","close":37525.0},{"date":"2024-03-18","close":39772.0},{"date":"2024-03-19","close":37477.0},{"date":"2024-03-20","close":37955.0},{"date":"2024-03-21","close":37525.0},{"date":"2024-03-22","close":36091.0},{"date":"2024-03-25","close":35087.0},{"date":"2024-03-26","close":35900.0},{"date":"2024-03-27","close":35709.0},{"date":"2024-03-28","close":36426.0},{"date":"2024-03-29","close":37143.0},{"date":"2024-04-01","close":36951.0},{"date":"2024-04-02","close":37334.0},{"date":"2024-04-03","close":36521.0},{"date":"2024-04-04","close":38003.0},{"date":"2024-04-05","close":36426.0},{"date":"2024-04-08","close":34131.0},{"date":"2024-04-09","close":32076.0},{"date":"2024-04-11","close":33032.0},{"date":"2024-04-12","close":34848.0},{"date":"2024-04-15","close":33844.0},{"date":"2024-04-16","close":31932.0},{"date":"2024-04-17","close":32506.0},{"date":"2024-04-18","close":33701.0},{"date":"2024-04-19","close":31741.0},{"date":"2024-04-22","close":30355.0},{"date":"2024-04-23","close":30307.0},{"date":"2024-04-24","close":31024.0},{"date":"2024-04-25","close":29829.0},{"date":"2024-04-26","close":30116.0},{"date":"2024-04-29","close":29829.0},{"date":"2024-04-30","close":29016.0},{"date":"2024-05-02","close":29542.0},{"date":"2024-05-03","close":28777.0},{"date":"2024-05-07","close":29542.0},{"date":"2024-05-08","close":23041.0},{"date":"2024-05-09","close":22037.0},{"date":"2024-05-10","close":21846.0},{"date":"2024-05-13","close":21224.0},{"date":"2024-05-14","close":21702.0},{"date":"2024-05-16","close":21368.0},{"date":"2024-05-17","close":20890.0},{"date":"2024-05-20","close":20364.0},{"date":"2024-05-21","close":20268.0},{"date":"2024-05-22","close":20173.0},{"date":"2024-05-23","close":20603.0},{"date":"2024-05-24","close":20125.0},{"date":"2024-05-27","close":20507.0},{"date":"2024-05-28","close":21941.0},{"date":"2024-05-29","close":21320.0},{"date":"2024-05-30","close":21463.0},{"date":"2024-05-31","close":20937.0},{"date":"2024-06-03","close":21686.0117},{"date":"2024-06-04","close":21017.2793},{"date":"2024-06-05","close":22880.1738},{"date":"2024-06-07","close":22832.4082},{"date":"2024-06-10","close":22550.0},{"date":"2024-06-11","close":22150.0},{"date":"2024-06-12","close":21650.0},{"date":"2024-06-13","close":22300.0},{"date":"2024-06-14","close":21000.0},{"date":"2024-06-17","close":20550.0},{"date":"2024-06-18","close":20900.0},{"date":"2024-06-19","close":21550.0},{"date":"2024-06-20","close":20850.0},{"date":"2024-06-21","close":20100.0},{"date":"2024-06-24","close":19010.0},{"date":"2024-06-25","close":18750.0},{"date":"2024-06-26","close":18830.0},{"date":"2024-06-27","close":19100.0},{"date":"2024-06-28","close":19790.0},{"date":"2024-07-01","close":21250.0},{"date":"2024-07-02","close":21100.0},{"date":"2024-07-03","close":20150.0},{"date":"2024-07-04","close":20500.0},{"date":"2024-07-05","close":20450.0},{"date":"2024-07-08","close":20550.0},{"date":"2024-07-09","close":20850.0},{"date":"2024-07-10","close":20050.0},{"date":"2024-07-11","close":19310.0},{"date":"2024-07-12","close":19050.0},{"date":"2024-07-15","close":18920.0},{"date":"2024-07-16","close":18840.0},{"date":"2024-07-17","close":18640.0},{"date":"2024-07-18","close":17900.0},{"date":"2024-07-19","close":18160.0},{"date":"2024-07-22","close":17020.0},{"date":"2024-07-23","close":16800.0},{"date":"2024-07-24","close":16370.0},{"date":"2024-07-25","close":15910.0},{"date":"2024-07-26","close":15850.0},{"date":"2024-07-29","close":15750.0},{"date":"2024-07-30","close":15000.0},{"date":"2024-07-31","close":15220.0},{"date":"2024-08-01","close":15680.0},{"date":"2024-08-02","close":12710.0},{"date":"2024-08-05","close":10230.0},{"date":"2024-08-06","close":10760.0},{"date":"2024-08-07","close":10780.0},{"date":"2024-08-08","close":10380.0},{"date":"2024-08-09","close":11070.0},{"date":"2024-08-12","close":11520.0},{"date":"2024-08-13","close":11570.0},{"date":"2024-08-14","close":11760.0},{"date":"2024-08-16","close":11970.0},{"date":"2024-08-19","close":11460.0},{"date":"2024-08-20","close":12730.0},{"date":"2024-08-21","close":12150.0},{"date":"2024-08-22","close":11840.0},{"date":"2024-08-23","close":11590.0},{"date":"2024-08-26","close":11050.0},{"date":"2024-08-27","close":10920.0},{"date":"2024-08-28","close":11110.0},{"date":"2024-08-29","close":10410.0},{"date":"2024-08-30","close":10550.0},{"date":"2024-09-02","close":10260.0},{"date":"2024-09-03","close":10050.0},{"date":"2024-09-04","close":9250.0},{"date":"2024-09-05","close":9430.0},{"date":"2024-09-06","close":8890.0},{"date":"2024-09-09","close":9790.0},{"date":"2024-09-10","close":9580.0},{"date":"2024-09-11","close":10050.0},{"date":"2024-09-12","close":11080.0},{"date":"2024-09-13","close":10280.0},{"date":"2024-09-19","close":10060.0},{"date":"2024-09-20","close":9960.0},{"date":"2024-09-23","close":10000.0},{"date":"2024-09-24","close":10350.0},{"date":"2024-09-25","close":10230.0},{"date":"2024-09-26","close":11780.0},{"date":"2024-09-27","close":12250.0},{"date":"2024-09-30","close":11320.0},{"date":"2024-10-02","close":11050.0},{"date":"2024-10-04","close":11700.0},{"date":"2024-10-07","close":12200.0},{"date":"2024-10-08","close":12290.0},{"date":"2024-10-10","close":11840.0},{"date":"2024-10-11","close":11650.0},{"date":"2024-10-14","close":11760.0},{"date":"2024-10-15","close":11380.0},{"date":"2024-10-16","close":10780.0},{"date":"2024-10-17","close":10990.0},{"date":"2024-10-18","close":10160.0},{"date":"2024-10-21","close":10190.0},{"date":"2024-10-22","close":9660.0},{"date":"2024-10-23","close":10080.0},{"date":"2024-10-24","close":9820.0},{"date":"2024-10-25","close":9750.0},{"date":"2024-10-28","close":10210.0},{"date":"2024-10-29","close":10050.0},{"date":"2024-10-30","close":9750.0},{"date":"2024-10-31","close":10030.0},{"date":"2024-11-01","close":9510.0},{"date":"2024-11-04","close":9800.0},{"date":"2024-11-05","close":9710.0},{"date":"2024-11-06","close":9170.0},{"date":"2024-11-07","close":9040.0},{"date":"2024-11-08","close":9240.0},{"date":"2024-11-11","close":8600.0},{"date":"2024-11-12","close":8000.0},{"date":"2024-11-13","close":7660.0},{"date":"2024-11-14","close":7420.0},{"date":"2024-11-15","close":7400.0},{"date":"2024-11-18","close":7500.0},{"date":"2024-11-19","close":7380.0},{"date":"2024-11-20","close":7300.0},{"date":"2024-11-21","close":7130.0},{"date":"2024-11-22","close":7110.0},{"date":"2024-11-25","close":7390.0},{"date":"2024-11-26","close":7280.0},{"date":"2024-11-27","close":6960.0},{"date":"2024-11-28","close":7010.0},{"date":"2024-11-29","close":6790.0},{"date":"2024-12-02","close":6600.0},{"date":"2024-12-03","close":7040.0},{"date":"2024-12-04","close":6900.0},{"date":"2024-12-05","close":7150.0},{"date":"2024-12-06","close":6510.0},{"date":"2024-12-09","close":5900.0},{"date":"2024-12-10","close":6290.0},{"date":"2024-12-11","close":6990.0},{"date":"2024-12-12","close":7100.0},{"date":"2024-12-13","close":7200.0},{"date":"2024-12-16","close":7300.0},{"date":"2024-12-17","close":8680.0},{"date":"2024-12-18","close":9630.0},{"date":"2024-12-19","close":9860.0},{"date":"2024-12-20","close":9270.0},{"date":"2024-12-23","close":9580.0},{"date":"2024-12-24","close":9680.0},{"date":"2024-12-26","close":8920.0},{"date":"2024-12-27","close":9260.0},{"date":"2024-12-30","close":9380.0},{"date":"2025-01-02","close":9840.0},{"date":"2025-01-03","close":10290.0},{"date":"2025-01-06","close":10300.0},{"date":"2025-01-07","close":9800.0},{"date":"2025-01-08","close":10150.0},{"date":"2025-01-09","close":9960.0},{"date":"2025-01-10","close":9910.0},{"date":"2025-01-13","close":9100.0},{"date":"2025-01-14","close":9200.0},{"date":"2025-01-15","close":9100.0},{"date":"2025-01-16","close":9730.0},{"date":"2025-01-17","close":9950.0},{"date":"2025-01-20","close":11890.0},{"date":"2025-01-21","close":11980.0},{"date":"2025-01-22","close":12060.0},{"date":"2025-01-23","close":13350.0},{"date":"2025-01-24","close":13350.0},{"date":"2025-01-31","close":12210.0},{"date":"2025-02-03","close":11330.0},{"date":"2025-02-04","close":11700.0},{"date":"2025-02-05","close":12110.0},{"date":"2025-02-06","close":12520.0},{"date":"2025-02-07","close":13650.0},{"date":"2025-02-10","close":15000.0},{"date":"2025-02-11","close":14730.0},{"date":"2025-02-12","close":14350.0},{"date":"2025-02-13","close":14820.0},{"date":"2025-02-14","close":15410.0},{"date":"2025-02-17","close":16310.0},{"date":"2025-02-18","close":16510.0},{"date":"2025-02-19","close":16520.0},{"date":"2025-02-20","close":16590.0},{"date":"2025-02-21","close":16070.0},{"date":"2025-02-24","close":15090.0},{"date":"2025-02-25","close":14860.0},{"date":"2025-02-26","close":14680.0},{"date":"2025-02-27","close":14680.0},{"date":"2025-02-28","close":13320.0},{"date":"2025-03-04","close":12810.0},{"date":"2025-03-05","close":12720.0},{"date":"2025-03-06","close":11950.0},{"date":"2025-03-07","close":14660.0},{"date":"2025-03-10","close":14320.0},{"date":"2025-03-11","close":14220.0},{"date":"2025-03-12","close":17200.0},{"date":"2025-03-13","close":16340.0},{"date":"2025-03-14","close":16490.0},{"date":"2025-03-17","close":16560.0},{"date":"2025-03-18","close":16020.0},{"date":"2025-03-19","close":16500.0},{"date":"2025-03-20","close":17590.0},{"date":"2025-03-21","close":16910.0},{"date":"2025-03-24","close":16300.0},{"date":"2025-03-25","close":15500.0},{"date":"2025-03-26","close":15820.0},{"date":"2025-03-27","close":14690.0},{"date":"2025-03-28","close":13950.0},{"date":"2025-03-31","close":12930.0},{"date":"2025-04-01","close":13440.0},{"date":"2025-04-02","close":13190.0},{"date":"2025-04-03","close":12620.0},{"date":"2025-04-04","close":12600.0},{"date":"2025-04-07","close":11120.0},{"date":"2025-04-08","close":11480.0},{"date":"2025-04-09","close":11150.0},{"date":"2025-04-10","close":12800.0},{"date":"2025-04-11","close":13300.0},{"date":"2025-04-14","close":13750.0},{"date":"2025-04-15","close":13680.0},{"date":"2025-04-16","close":12900.0},{"date":"2025-04-17","close":13300.0},{"date":"2025-04-18","close":13350.0},{"date":"2025-04-21","close":13590.0},{"date":"2025-04-22","close":13310.0},{"date":"2025-04-23","close":13730.0},{"date":"2025-04-24","close":14000.0},{"date":"2025-04-25","close":15490.0},{"date":"2025-04-28","close":15830.0},{"date":"2025-04-29","close":15740.0},{"date":"2025-04-30","close":15340.0},{"date":"2025-05-02","close":15350.0},{"date":"2025-05-07","close":15200.0},{"date":"2025-05-08","close":15520.0},{"date":"2025-05-09","close":14860.0},{"date":"2025-05-12","close":15770.0},{"date":"2025-05-13","close":15920.0},{"date":"2025-05-14","close":16010.0},{"date":"2025-05-15","close":15360.0},{"date":"2025-05-16","close":15480.0},{"date":"2025-05-19","close":14630.0},{"date":"2025-05-20","close":14500.0},{"date":"2025-05-21","close":14350.0},{"date":"2025-05-22","close":13770.0},{"date":"2025-05-23","close":13380.0},{"date":"2025-05-26","close":14020.0},{"date":"2025-05-27","close":13730.0},{"date":"2025-05-28","close":14140.0},{"date":"2025-05-29","close":14420.0},{"date":"2025-05-30","close":13970.0},{"date":"2025-06-02","close":13820.0},{"date":"2025-06-04","close":14350.0},{"date":"2025-06-05","close":14590.0},{"date":"2025-06-09","close":14770.0},{"date":"2025-06-10","close":14850.0},{"date":"2025-06-11","close":15390.0},{"date":"2025-06-12","close":15020.0},{"date":"2025-06-13","close":14380.0},{"date":"2025-06-16","close":14160.0},{"date":"2025-06-17","close":14230.0},{"date":"2025-06-18","close":14430.0},{"date":"2025-06-19","close":14150.0},{"date":"2025-06-20","close":14200.0},{"date":"2025-06-23","close":13640.0},{"date":"2025-06-24","close":14550.0},{"date":"2025-06-25","close":15570.0},{"date":"2025-06-26","close":15440.0},{"date":"2025-06-27","close":14920.0},{"date":"2025-06-30","close":14700.0},{"date":"2025-07-01","close":14340.0},{"date":"2025-07-02","close":14490.0},{"date":"2025-07-03","close":15150.0},{"date":"2025-07-04","close":14650.0},{"date":"2025-07-07","close":14340.0},{"date":"2025-07-08","close":14460.0},{"date":"2025-07-09","close":14260.0},{"date":"2025-07-10","close":14260.0},{"date":"2025-07-11","close":14540.0},{"date":"2025-07-14","close":14190.0},{"date":"2025-07-15","close":14720.0},{"date":"2025-07-16","close":15260.0},{"date":"2025-07-17","close":15260.0},{"date":"2025-07-18","close":14820.0},{"date":"2025-07-21","close":14680.0},{"date":"2025-07-22","close":14230.0},{"date":"2025-07-23","close":13920.0},{"date":"2025-07-24","close":13920.0},{"date":"2025-07-25","close":13570.0},{"date":"2025-07-28","close":15620.0},{"date":"2025-07-29","close":14760.0},{"date":"2025-07-30","close":14980.0},{"date":"2025-07-31","close":14610.0},{"date":"2025-08-01","close":13700.0},{"date":"2025-08-04","close":13830.0},{"date":"2025-08-05","close":13950.0},{"date":"2025-08-06","close":13880.0},{"date":"2025-08-07","close":13970.0},{"date":"2025-08-08","close":14040.0},{"date":"2025-08-11","close":14030.0},{"date":"2025-08-12","close":13860.0},{"date":"2025-08-13","close":13900.0},{"date":"2025-08-14","close":13710.0},{"date":"2025-08-18","close":13140.0},{"date":"2025-08-19","close":12860.0},{"date":"2025-08-20","close":12320.0},{"date":"2025-08-21","close":12200.0},{"date":"2025-08-22","close":12400.0},{"date":"2025-08-25","close":13150.0},{"date":"2025-08-26","close":12950.0},{"date":"2025-08-27","close":13180.0},{"date":"2025-08-28","close":12950.0},{"date":"2025-08-29","close":13080.0},{"date":"2025-09-01","close":12330.0},{"date":"2025-09-02","close":12550.0},{"date":"2025-09-03","close":12450.0},{"date":"2025-09-04","close":12520.0},{"date":"2025-09-05","close":13020.0},{"date":"2025-09-08","close":13100.0},{"date":"2025-09-09","close":13690.0},{"date":"2025-09-10","close":13730.0},{"date":"2025-09-11","close":13760.0},{"date":"2025-09-12","close":13940.0},{"date":"2025-09-15","close":14240.0},{"date":"2025-09-16","close":14350.0},{"date":"2025-09-17","close":14090.0},{"date":"2025-09-18","close":14940.0},{"date":"2025-09-19","close":15270.0},{"date":"2025-09-22","close":16010.0},{"date":"2025-09-23","close":15630.0},{"date":"2025-09-24","close":15450.0},{"date":"2025-09-25","close":14940.0},{"date":"2025-09-26","close":14150.0},{"date":"2025-09-29","close":14410.0},{"date":"2025-09-30","close":14250.0},{"date":"2025-10-01","close":15370.0},{"date":"2025-10-02","close":16780.0},{"date":"2025-10-10","close":17400.0},{"date":"2025-10-13","close":17590.0},{"date":"2025-10-14","close":18150.0},{"date":"2025-10-15","close":18680.0},{"date":"2025-10-16","close":18410.0},{"date":"2025-10-17","close":17350.0},{"date":"2025-10-20","close":18140.0},{"date":"2025-10-21","close":17420.0},{"date":"2025-10-22","close":17440.0},{"date":"2025-10-23","close":17100.0},{"date":"2025-10-24","close":17120.0},{"date":"2025-10-27","close":17700.0},{"date":"2025-10-28","close":17430.0},{"date":"2025-10-29","close":17380.0},{"date":"2025-10-30","close":16810.0},{"date":"2025-10-31","close":16620.0},{"date":"2025-11-03","close":17770.0},{"date":"2025-11-04","close":17020.0},{"date":"2025-11-05","close":16010.0},{"date":"2025-11-06","close":16020.0},{"date":"2025-11-07","close":15270.0},{"date":"2025-11-10","close":15410.0},{"date":"2025-11-11","close":15290.0},{"date":"2025-11-12","close":15800.0},{"date":"2025-11-13","close":16150.0},{"date":"2025-11-14","close":15240.0},{"date":"2025-11-17","close":15600.0},{"date":"2025-11-18","close":14250.0},{"date":"2025-11-19","close":13900.0},{"date":"2025-11-20","close":14410.0},{"date":"2025-11-21","close":13500.0},{"date":"2025-11-24","close":13180.0},{"date":"2025-11-25","close":13260.0},{"date":"2025-11-26","close":13810.0},{"date":"2025-11-27","close":13840.0},{"date":"2025-11-28","close":14200.0},{"date":"2025-12-01","close":14480.0},{"date":"2025-12-02","close":14450.0},{"date":"2025-12-03","close":14690.0},{"date":"2025-12-04","close":14110.0},{"date":"2025-12-05","close":13960.0},{"date":"2025-12-08","close":13860.0},{"date":"2025-12-09","close":13820.0},{"date":"2025-12-10","close":13680.0},{"date":"2025-12-11","close":13420.0},{"date":"2025-12-12","close":13180.0},{"date":"2025-12-15","close":13690.0},{"date":"2025-12-16","close":13120.0},{"date":"2025-12-17","close":13290.0},{"date":"2025-12-18","close":12850.0},{"date":"2025-12-19","close":13100.0},{"date":"2025-12-22","close":13520.0},{"date":"2025-12-23","close":13550.0},{"date":"2025-12-24","close":13270.0},{"date":"2025-12-26","close":13770.0},{"date":"2025-12-29","close":14250.0},{"date":"2025-12-30","close":15040.0},{"date":"2026-01-02","close":15390.0},{"date":"2026-01-05","close":15010.0},{"date":"2026-01-06","close":14800.0},{"date":"2026-01-07","close":14130.0},{"date":"2026-01-08","close":14300.0},{"date":"2026-01-09","close":13810.0},{"date":"2026-01-12","close":13560.0},{"date":"2026-01-13","close":13800.0},{"date":"2026-01-14","close":13550.0},{"date":"2026-01-15","close":13630.0},{"date":"2026-01-16","close":13370.0},{"date":"2026-01-19","close":13320.0},{"date":"2026-01-20","close":13110.0},{"date":"2026-01-21","close":12620.0},{"date":"2026-01-22","close":12900.0},{"date":"2026-01-23","close":13000.0},{"date":"2026-01-26","close":13500.0},{"date":"2026-01-27","close":13570.0},{"date":"2026-01-28","close":14790.0},{"date":"2026-01-29","close":14540.0},{"date":"2026-01-30","close":14580.0},{"date":"2026-02-02","close":13400.0},{"date":"2026-02-03","close":14270.0},{"date":"2026-02-04","close":14280.0},{"date":"2026-02-05","close":13510.0},{"date":"2026-02-06","close":13010.0},{"date":"2026-02-09","close":13870.0},{"date":"2026-02-10","close":13520.0},{"date":"2026-02-11","close":13090.0},{"date":"2026-02-12","close":13120.0},{"date":"2026-02-13","close":12950.0},{"date":"2026-02-19","close":12900.0},{"date":"2026-02-20","close":12490.0},{"date":"2026-02-23","close":12700.0},{"date":"2026-02-24","close":13450.0},{"date":"2026-02-25","close":13190.0},{"date":"2026-02-26","close":14050.0},{"date":"2026-02-27","close":13820.0},{"date":"2026-03-03","close":12730.0},{"date":"2026-03-04","close":10190.0},{"date":"2026-03-05","close":12240.0},{"date":"2026-03-06","close":12570.0},{"date":"2026-03-09","close":11450.0},{"date":"2026-03-10","close":12240.0},{"date":"2026-03-11","close":12980.0},{"date":"2026-03-12","close":12960.0},{"date":"2026-03-13","close":14000.0},{"date":"2026-03-16","close":14630.0},{"date":"2026-03-17","close":13700.0},{"date":"2026-03-18","close":14230.0},{"date":"2026-03-19","close":13740.0},{"date":"2026-03-20","close":14350.0},{"date":"2026-03-23","close":13760.0},{"date":"2026-03-24","close":14700.0},{"date":"2026-03-25","close":16920.0},{"date":"2026-03-26","close":15890.0},{"date":"2026-03-27","close":15470.0},{"date":"2026-03-30","close":14920.0},{"date":"2026-03-31","close":13480.0},{"date":"2026-04-01","close":15340.0},{"date":"2026-04-02","close":14120.0},{"date":"2026-04-03","close":14180.0},{"date":"2026-04-06","close":15480.0},{"date":"2026-04-07","close":14700.0},{"date":"2026-04-08","close":15650.0},{"date":"2026-04-09","close":15010.0},{"date":"2026-04-10","close":15360.0},{"date":"2026-04-13","close":15810.0},{"date":"2026-04-14","close":20550.0},{"date":"2026-04-15","close":21000.0},{"date":"2026-04-16","close":19310.0},{"date":"2026-04-17","close":19100.0},{"date":"2026-04-20","close":18390.0},{"date":"2026-04-21","close":19520.0},{"date":"2026-04-22","close":20150.0},{"date":"2026-04-23","close":19390.0},{"date":"2026-04-24","close":20400.0},{"date":"2026-04-27","close":20950.0},{"date":"2026-04-28","close":20600.0},{"date":"2026-04-29","close":21850.0},{"date":"2026-04-30","close":25050.0},{"date":"2026-05-04","close":29500.0},{"date":"2026-05-06","close":28000.0},{"date":"2026-05-07","close":26350.0},{"date":"2026-05-08","close":25550.0},{"date":"2026-05-11","close":23950.0},{"date":"2026-05-12","close":22850.0},{"date":"2026-05-13","close":22350.0},{"date":"2026-05-14","close":21350.0},{"date":"2026-05-15","close":19430.0},{"date":"2026-05-18","close":19030.0},{"date":"2026-05-19","close":18610.0},{"date":"2026-05-20","close":17860.0},{"date":"2026-05-21","close":19080.0},{"date":"2026-05-22","close":20300.0},{"date":"2026-05-26","close":20600.0},{"date":"2026-05-27","close":18400.0},{"date":"2026-05-28","close":17140.0},{"date":"2026-05-29","close":16060.0},{"date":"2026-06-01","close":15750.0},{"date":"2026-06-02","close":14750.0},{"date":"2026-06-04","close":15210.0},{"date":"2026-06-05","close":14000.0},{"date":"2026-06-08","close":12460.0},{"date":"2026-06-09","close":13870.0},{"date":"2026-06-10","close":12900.0},{"date":"2026-06-11","close":13200.0},{"date":"2026-06-12","close":14210.0},{"date":"2026-06-15","close":14300.0},{"date":"2026-06-16","close":14390.0},{"date":"2026-06-17","close":14050.0},{"date":"2026-06-18","close":14240.0},{"date":"2026-06-19","close":13160.0},{"date":"2026-06-22","close":12650.0},{"date":"2026-06-23","close":11310.0},{"date":"2026-06-24","close":11370.0},{"date":"2026-06-25","close":11160.0},{"date":"2026-06-26","close":10160.0},{"date":"2026-06-29","close":11100.0},{"date":"2026-06-30","close":10320.0},{"date":"2026-07-01","close":10080.0},{"date":"2026-07-02","close":9110.0},{"date":"2026-07-03","close":9190.0},{"date":"2026-07-06","close":9250.0},{"date":"2026-07-07","close":8540.0},{"date":"2026-07-08","close":7810.0},{"date":"2026-07-09","close":8280.0},{"date":"2026-07-10","close":9280.0},{"date":"2026-07-13","close":8420.0},{"date":"2026-07-14","close":8180.0},{"date":"2026-07-15","close":9030.0},{"date":"2026-07-16","close":8130.0},{"date":"2026-07-20","close":7580.0},{"date":"2026-07-21","close":7750.0},{"date":"2026-07-22","close":7830.0},{"date":"2026-07-23","close":8300.0},{"date":"2026-07-24","close":7610.0},{"date":"2026-07-27","close":7870.0},{"date":"2026-07-28","close":6900.0},{"date":"2026-07-29","close":6180.0},{"date":"2026-07-30","close":6160.0},{"date":"2026-07-31","close":7310.0},{"date":"2026-08-03","close":7620.0},{"date":"2026-08-04","close":7980.0},{"date":"2026-08-05","close":8540.0},{"date":"2026-08-06","close":8140.0},{"date":"2026-08-07","close":7960.0},{"date":"2026-08-10","close":8880.0},{"date":"2026-08-11","close":9040.0},{"date":"2026-08-12","close":9430.0},{"date":"2026-08-13","close":9600.0},{"date":"2026-08-14","close":9580.0},{"date":"2026-08-18","close":9100.0},{"date":"2026-08-19","close":8830.0},{"date":"2026-08-20","close":9160.0},{"date":"2026-08-21","close":8680.0},{"date":"2026-08-24","close":8500.0},{"date":"2026-08-25","close":8970.0},{"date":"2026-08-26","close":8910.0},{"date":"2026-08-27","close":9200.0},{"date":"2026-08-28","close":9110.0},{"date":"2026-08-31","close":9070.0},{"date":"2026-09-01","close":8890.0},{"date":"2026-09-02","close":8530.0},{"date":"2026-09-03","close":8340.0},{"date":"2026-09-04","close":8530.0},{"date":"2026-09-07","close":8820.0},{"date":"2026-09-08","close":8650.0},{"date":"2026-09-09","close":8970.0},{"date":"2026-09-10","close":10080.0},{"date":"2026-09-11","close":9570.0},{"date":"2026-09-14","close":9080.0},{"date":"2026-09-15","close":9570.0},{"date":"2026-09-16","close":9950.0},{"date":"2026-09-17","close":10330.0},{"date":"2026-09-18","close":10390.0},{"date":"2026-09-21","close":10910.0},{"date":"2026-09-22","close":10830.0},{"date":"2026-09-23","close":10750.0},{"date":"2026-09-28","close":10500.0},{"date":"2026-09-29","close":10800.0},{"date":"2026-09-30","close":11130.0},{"date":"2026-10-01","close":11910.0},{"date":"2026-10-02","close":12170.0},{"date":"2026-10-06","close":12580.0},{"date":"2026-10-07","close":11610.0},{"date":"2026-10-08","close":11580.0},{"date":"2026-10-12","close":10600.0},{"date":"2026-10-13","close":10410.0},{"date":"2026-10-14","close":9990.0},{"date":"2026-10-15","close":8600.0},{"date":"2026-10-16","close":10180.0},{"date":"2026-10-19","close":10240.0},{"date":"2026-10-20","close":9550.0},{"date":"2026-10-21","close":9880.0},{"date":"2026-10-22","close":9350.0},{"date":"2026-10-23","close":8890.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3339.0,"foreign_net":3339.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-1145.0,"foreign_net":1145.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":7980.0,"foreign_net":-7980.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":1329.0,"foreign_net":-1329.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-7734.0,"foreign_net":7734.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":20952.0,"foreign_net":-21050.0,"institution_net":98.0},{"date":"2026-10-14","retail_net":25509.0,"foreign_net":-25509.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-35044.0,"foreign_net":35044.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-10802.0,"foreign_net":10555.0,"institution_net":247.0},{"date":"2026-10-08","retail_net":-2167.0,"foreign_net":2167.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":16105.0,"foreign_net":-16105.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-15293.0,"foreign_net":15293.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":13538.0,"foreign_net":-13538.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-19447.0,"foreign_net":19447.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":11334.0,"foreign_net":-13858.0,"institution_net":2524.0},{"date":"2026-09-29","retail_net":-5289.0,"foreign_net":5289.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":5526.0,"foreign_net":-5526.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2400.0,"foreign_net":-2400.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-2603.0,"foreign_net":2603.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-3685.0,"foreign_net":3610.0,"institution_net":75.0},{"date":"2026-09-18","retail_net":47.0,"foreign_net":-865.0,"institution_net":818.0},{"date":"2026-09-17","retail_net":-936.0,"foreign_net":936.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":20645.0,"foreign_net":-20645.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-5175.0,"foreign_net":6285.0,"institution_net":-1110.0},{"date":"2026-09-14","retail_net":10723.0,"foreign_net":-10723.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":27894.0,"foreign_net":-30594.0,"institution_net":2700.0},{"date":"2026-09-10","retail_net":-2058.0,"foreign_net":-9216.0,"institution_net":11274.0},{"date":"2026-09-09","retail_net":-4535.0,"foreign_net":4535.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":5773.0,"foreign_net":-4540.0,"institution_net":-1233.0},{"date":"2026-09-07","retail_net":30339.0,"foreign_net":-30339.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-3339.0,"foreign_net":3339.0,"institution_net":0},"d3":{"retail_net":3496.0,"foreign_net":-3496.0,"institution_net":0},"d7":{"retail_net":43552.0,"foreign_net":-43650.0,"institution_net":98.0},"d14":{"retail_net":-9558.0,"foreign_net":9213.0,"institution_net":345.0},"d30":{"retail_net":80842.0,"foreign_net":-96235.0,"institution_net":15393.0}},"analysis":"최근 5일 외국인 순매수 2909.00, 기관 순매수 0.00. 30일 누적: 외국인 -9.62만, 기관 1.54만.","foreign_flow":2909.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":9220.0,"low_30d":8530.0,"support":8986.0,"high_30d":13090.0,"change_1d":-1.4,"change_7d":-9.3,"change_30d":7.4,"resistance":12634.0,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.85,"per":null,"quarter":"2024-Q3"},{"pbr":8.7,"per":null,"quarter":"2024-Q4"},{"pbr":13.21,"per":null,"quarter":"2025-Q1"},{"pbr":17.06,"per":null,"quarter":"2025-Q2"},{"pbr":14.55,"per":null,"quarter":"2025-Q3"},{"pbr":19.45,"per":null,"quarter":"2025-Q4"},{"pbr":19.66,"per":null,"quarter":"2026-Q1"},{"pbr":15.78,"per":null,"quarter":"2026-Q2"},{"pbr":4.26,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":14.78,"pbr_5y_low":8.7,"per_5y_avg":null,"per_5y_low":null,"current_pbr":4.26,"current_per":null,"pbr_5y_high":19.66,"per_5y_high":null,"pbr_5y_median":15.16,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +23.1%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -127, PBR 4.29x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -5.9%"},"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":-2.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.86,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-29.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.66,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-457.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-431.59,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.85,"per":null,"close":11320.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.7,"per":null,"close":9380.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":13.21,"per":null,"close":12930.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":17.06,"per":null,"close":14700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":14.55,"per":null,"close":14250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":19.45,"per":null,"close":15040.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":19.66,"per":null,"close":13480.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":15.78,"per":null,"close":10320.0,"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":"4.3배"},{"label":"ROE","value":"-5.9%"}],"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":-127.0,"pbr":null,"per":null,"roa":-0.022036085407293293,"roe":-0.05860794807617447,"revenue":6343237354.0,"market_cap":null,"net_income":-1800431740.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":81703792063.0,"total_equity":30719924500.0,"profit_margin":-0.2838348369330151,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-865044581.0,"operating_margin":-0.13637272779245901},{"eps":-293.26,"pbr":11.49,"per":null,"roa":-0.05304586868880147,"roe":-0.1291502759914379,"revenue":5153686910.0,"market_cap":417600000000.0,"net_income":-4160697400.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":78435842467.0,"total_equity":32215938898.0,"profit_margin":-0.8073244402811424,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4740378317.0,"operating_margin":-0.9198033174661749},{"eps":-551.12,"pbr":null,"per":null,"roa":-0.09416339456711302,"roe":-0.21529261142394698,"revenue":1713119201.0,"market_cap":null,"net_income":-7819075873.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":83037319427.0,"total_equity":36318366066.0,"profit_margin":-4.564233398607503,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6486844290.0,"operating_margin":-3.7865691343681345},{"eps":-350.1,"pbr":null,"per":null,"roa":-0.05794422094240389,"roe":-0.10795870627112424,"revenue":841629105.0,"market_cap":null,"net_income":-4967130680.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":85722624262.0,"total_equity":46009542459.0,"profit_margin":-5.901804786088047,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6570469969.0,"operating_margin":-7.806847374889679},{"eps":-392.68,"pbr":null,"per":null,"roa":-0.10261912301199135,"roe":-0.13762386171962596,"revenue":915321852.0,"market_cap":null,"net_income":-5571132480.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":54289418156.0,"total_equity":40480861461.0,"profit_margin":-6.086528435682971,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6371080237.0,"operating_margin":-6.960480865915129},{"eps":-333.61,"pbr":null,"per":null,"roa":-0.08098364565307527,"roe":-0.10296545147577521,"revenue":1879977032.0,"market_cap":null,"net_income":-4733134910.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":58445564803.0,"total_equity":45968184883.0,"profit_margin":-2.5176557103810406,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5043450371.0,"operating_margin":-2.682719142390033},{"eps":-255.18,"pbr":null,"per":null,"roa":-0.05655058832748882,"roe":-0.07145864270812498,"revenue":3716993833.0,"market_cap":null,"net_income":-3620406932.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":64020676691.0,"total_equity":50664367455.0,"profit_margin":-0.9740147804006324,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5236854973.0,"operating_margin":-1.4088952546830873},{"eps":-391.06,"pbr":null,"per":null,"roa":-0.0814360016901812,"roe":-0.102749969055824,"revenue":1176854380.0,"market_cap":null,"net_income":-5548145511.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":68128903628.0,"total_equity":53996566247.0,"profit_margin":-4.714385743289667,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5902505038.0,"operating_margin":-5.0154931130901685},{"eps":-314.16,"pbr":null,"per":null,"roa":-0.1455264123846204,"roe":-0.2454590996683293,"revenue":437706323.0,"market_cap":null,"net_income":-4457145538.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":30627742861.0,"total_equity":18158404166.0,"profit_margin":-10.182958992803949,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5625999558.0,"operating_margin":-12.853365972508467},{"eps":-382.85,"pbr":null,"per":null,"roa":-0.1572936686413024,"roe":-0.24269039390115157,"revenue":743129353.0,"market_cap":null,"net_income":-5431644456.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":34531869610.0,"total_equity":22380961886.0,"profit_margin":-7.309150734084918,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5928950842.0,"operating_margin":-7.978356416773111},{"eps":-571.52,"pbr":null,"per":null,"roa":-0.19916905757710301,"roe":-0.29248824931322653,"revenue":10774541164.0,"market_cap":null,"net_income":-8108505639.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":40711673478.0,"total_equity":27722500504.0,"profit_margin":-0.7525615722822812,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-11186432731.0,"operating_margin":-1.0382282234324944}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"퀄리타스반도체","phase":"above-fold","symbol_resolved":true}