{"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":"2026-10-23T09:36:27.794939+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.0,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":126.1,"direction":"higher_better","percentile":90}],"summary":"매출 +23.0%","percentile":81},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":19.4,"direction":null,"percentile":19},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-33.9,"direction":"higher_better","percentile":19}],"summary":"RSI 19","percentile":23},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,200원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,200, PBR 36.47x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-93.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-9.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-54.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-31.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -93.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.42,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.13,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.4x, 순차입금비율 1.1x","percentile":36}},"signals":[],"summary":"파두(440110)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2.35조. 현재가 46,950원, 전일 대비 -4.1%, 30일 -33.9%. ROE -93.2%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 47.28만, 기관 순매도 22.42만.","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":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":-4946.945449879087,"grade":"C","trend":"하락","atr_14":6621.428571428572,"rsi_14":19.39615736505033,"sma_20":71627.5,"sma_60":66172.5,"comment":"하락 추세, RSI 19","analysis":"RSI(14) 19.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4946.95)가 시그널선(-1308.02)을 하회합니다(데드크로스). SMA20 71628, SMA60 66172 — 혼조세입니다. 볼린저밴드 45047~98208 (현재 위치 4%).","bb_lower":45047.32928948724,"bb_upper":98207.67071051276,"macd_signal":-1308.0220899260598},"change_pct":-3.98,"chart_data":[{"date":"2024-10-23","open":18940,"high":20300,"low":18770,"close":20050,"volume":562870,"rsi_14":76.45,"sma_20":17169.5,"sma_60":15687.67,"sma_120":17593.67},{"date":"2024-10-24","open":19700,"high":21500,"low":19340,"close":21100,"volume":683443,"rsi_14":77.12,"sma_20":17459.5,"sma_60":15734.83,"sma_120":17607.83},{"date":"2024-10-25","open":21950,"high":23750,"low":21850,"close":22500,"volume":2460050,"rsi_14":78.94,"sma_20":17798.5,"sma_60":15800.67,"sma_120":17637.5},{"date":"2024-10-28","open":21950,"high":22700,"low":21350,"close":21350,"volume":572640,"rsi_14":73.55,"sma_20":18099.0,"sma_60":15860.67,"sma_120":17647.5},{"date":"2024-10-29","open":20900,"high":22700,"low":20750,"close":22600,"volume":582334,"rsi_14":78.58,"sma_20":18449.0,"sma_60":15948.17,"sma_120":17668.33},{"date":"2024-10-30","open":22750,"high":23050,"low":22000,"close":22250,"volume":242028,"rsi_14":73.03,"sma_20":18786.0,"sma_60":16032.33,"sma_120":17694.33},{"date":"2024-10-31","open":21700,"high":22900,"low":21450,"close":21600,"volume":264043,"rsi_14":71.24,"sma_20":19118.5,"sma_60":16105.67,"sma_120":17717.08},{"date":"2024-11-01","open":21200,"high":21700,"low":19480,"close":19480,"volume":429799,"rsi_14":59.02,"sma_20":19306.5,"sma_60":16137.67,"sma_120":17728.58},{"date":"2024-11-04","open":19680,"high":20950,"low":19630,"close":20700,"volume":264878,"rsi_14":55.76,"sma_20":19528.5,"sma_60":16190.0,"sma_120":17750.92},{"date":"2024-11-05","open":20700,"high":20700,"low":19190,"close":19190,"volume":398816,"rsi_14":47.26,"sma_20":19693.0,"sma_60":16232.5,"sma_120":17764.42},{"date":"2024-11-06","open":19270,"high":19730,"low":18800,"close":19100,"volume":209506,"rsi_14":47.51,"sma_20":19873.0,"sma_60":16317.0,"sma_120":17773.67},{"date":"2024-11-07","open":19190,"high":19930,"low":18430,"close":19210,"volume":325912,"rsi_14":48.8,"sma_20":19978.0,"sma_60":16383.67,"sma_120":17787.83},{"date":"2024-11-08","open":19400,"high":19460,"low":18740,"close":18870,"volume":193384,"rsi_14":48.17,"sma_20":20084.5,"sma_60":16463.17,"sma_120":17802.08},{"date":"2024-11-11","open":18900,"high":19220,"low":18000,"close":18610,"volume":285679,"rsi_14":49.37,"sma_20":20160.0,"sma_60":16552.5,"sma_120":17814.0},{"date":"2024-11-12","open":18500,"high":18500,"low":17540,"close":17670,"volume":269597,"rsi_14":40.43,"sma_20":20079.0,"sma_60":16616.5,"sma_120":17814.58},{"date":"2024-11-13","open":17720,"high":18380,"low":17530,"close":17750,"volume":172800,"rsi_14":35.4,"sma_20":19971.0,"sma_60":16673.33,"sma_120":17819.25},{"date":"2024-11-14","open":18190,"high":18190,"low":17270,"close":17440,"volume":165937,"rsi_14":25.63,"sma_20":19855.5,"sma_60":16730.83,"sma_120":17823.75},{"date":"2024-11-15","open":17470,"high":18500,"low":17110,"close":18500,"volume":310688,"rsi_14":36.15,"sma_20":19804.5,"sma_60":16799.17,"sma_120":17838.67},{"date":"2024-11-18","open":18590,"high":18620,"low":17540,"close":17560,"volume":174832,"rsi_14":24.75,"sma_20":19715.0,"sma_60":16855.83,"sma_120":17843.33},{"date":"2024-11-19","open":17570,"high":18180,"low":17410,"close":17480,"volume":124167,"rsi_14":25.44,"sma_20":19650.5,"sma_60":16915.83,"sma_120":17844.0},{"date":"2024-11-20","open":17480,"high":17830,"low":17050,"close":17290,"volume":114715,"rsi_14":26.7,"sma_20":19512.5,"sma_60":16964.83,"sma_120":17838.33},{"date":"2024-11-21","open":17200,"high":17290,"low":16470,"close":16610,"volume":197340,"rsi_14":31.63,"sma_20":19288.0,"sma_60":17003.17,"sma_120":17827.0},{"date":"2024-11-22","open":16650,"high":16870,"low":15030,"close":15530,"volume":551762,"rsi_14":16.3,"sma_20":18939.5,"sma_60":17030.83,"sma_120":17806.17},{"date":"2024-11-25","open":15540,"high":16500,"low":15500,"close":16270,"volume":359713,"rsi_14":28.84,"sma_20":18685.5,"sma_60":17076.67,"sma_120":17795.08},{"date":"2024-11-26","open":16700,"high":17370,"low":16200,"close":16680,"volume":293933,"rsi_14":33.24,"sma_20":18389.5,"sma_60":17135.17,"sma_120":17785.67},{"date":"2024-11-27","open":16750,"high":17110,"low":16160,"close":16790,"volume":134214,"rsi_14":33.24,"sma_20":18116.5,"sma_60":17194.5,"sma_120":17778.42},{"date":"2024-11-28","open":16780,"high":17350,"low":16270,"close":16360,"volume":117894,"rsi_14":32.83,"sma_20":17854.5,"sma_60":17238.0,"sma_120":17767.42},{"date":"2024-11-29","open":16490,"high":17280,"low":16260,"close":16450,"volume":178600,"rsi_14":34.87,"sma_20":17703.0,"sma_60":17283.5,"sma_120":17751.58},{"date":"2024-12-02","open":16670,"high":18100,"low":16300,"close":16630,"volume":373640,"rsi_14":41.85,"sma_20":17499.5,"sma_60":17325.33,"sma_120":17729.33},{"date":"2024-12-03","open":17000,"high":17250,"low":16630,"close":16650,"volume":115969,"rsi_14":41.3,"sma_20":17372.5,"sma_60":17366.67,"sma_120":17696.42},{"date":"2024-12-04","open":16290,"high":16790,"low":16030,"close":16070,"volume":172224,"rsi_14":39.61,"sma_20":17221.0,"sma_60":17403.0,"sma_120":17653.67},{"date":"2024-12-05","open":16290,"high":17070,"low":16020,"close":16370,"volume":134012,"rsi_14":31.73,"sma_20":17079.0,"sma_60":17452.5,"sma_120":17613.42},{"date":"2024-12-06","open":16070,"high":16300,"low":15370,"close":15650,"volume":207075,"rsi_14":32.98,"sma_20":16918.0,"sma_60":17496.0,"sma_120":17564.67},{"date":"2024-12-09","open":15160,"high":15610,"low":14240,"close":14300,"volume":353819,"rsi_14":26.89,"sma_20":16702.5,"sma_60":17532.17,"sma_120":17503.0},{"date":"2024-12-10","open":14230,"high":14840,"low":14220,"close":14350,"volume":203767,"rsi_14":28.19,"sma_20":16536.5,"sma_60":17554.17,"sma_120":17430.92},{"date":"2024-12-11","open":14350,"high":15220,"low":14350,"close":14590,"volume":196114,"rsi_14":33.97,"sma_20":16378.5,"sma_60":17561.17,"sma_120":17355.83},{"date":"2024-12-12","open":14700,"high":14970,"low":14570,"close":14830,"volume":156139,"rsi_14":43.59,"sma_20":16248.0,"sma_60":17556.33,"sma_120":17283.17},{"date":"2024-12-13","open":14970,"high":15280,"low":14780,"close":15150,"volume":124798,"rsi_14":38.89,"sma_20":16080.5,"sma_60":17526.83,"sma_120":17214.0},{"date":"2024-12-16","open":15300,"high":15580,"low":15050,"close":15260,"volume":92364,"rsi_14":35.02,"sma_20":15965.5,"sma_60":17506.67,"sma_120":17149.92},{"date":"2024-12-17","open":15580,"high":16450,"low":15020,"close":15830,"volume":353492,"rsi_14":40.77,"sma_20":15883.0,"sma_60":17499.67,"sma_120":17096.83},{"date":"2024-12-18","open":15830,"high":15830,"low":15300,"close":15580,"volume":130382,"rsi_14":42.23,"sma_20":15797.5,"sma_60":17493.17,"sma_120":17045.0},{"date":"2024-12-19","open":15210,"high":15300,"low":15030,"close":15200,"volume":94282,"rsi_14":38.23,"sma_20":15727.0,"sma_60":17491.5,"sma_120":16995.0},{"date":"2024-12-20","open":15200,"high":15200,"low":14510,"close":14710,"volume":157505,"rsi_14":32.92,"sma_20":15686.0,"sma_60":17474.67,"sma_120":16935.92},{"date":"2024-12-23","open":13520,"high":14440,"low":13390,"close":14060,"volume":335602,"rsi_14":29.28,"sma_20":15575.5,"sma_60":17453.33,"sma_120":16877.67},{"date":"2024-12-24","open":14160,"high":15350,"low":14160,"close":14910,"volume":203413,"rsi_14":41.1,"sma_20":15487.0,"sma_60":17441.83,"sma_120":16828.58},{"date":"2024-12-26","open":15030,"high":15180,"low":14650,"close":14660,"volume":100932,"rsi_14":36.79,"sma_20":15380.5,"sma_60":17427.67,"sma_120":16781.17},{"date":"2024-12-27","open":14660,"high":15050,"low":14440,"close":14520,"volume":102475,"rsi_14":40.41,"sma_20":15288.5,"sma_60":17420.5,"sma_120":16734.25},{"date":"2024-12-30","open":14520,"high":15250,"low":14300,"close":15000,"volume":124510,"rsi_14":56.97,"sma_20":15216.0,"sma_60":17408.5,"sma_120":16685.92},{"date":"2025-01-02","open":15000,"high":15100,"low":14730,"close":14830,"volume":104813,"rsi_14":54.67,"sma_20":15126.0,"sma_60":17384.67,"sma_120":16634.5},{"date":"2025-01-03","open":14950,"high":15950,"low":14940,"close":15800,"volume":227590,"rsi_14":60.31,"sma_20":15083.5,"sma_60":17383.0,"sma_120":16598.25},{"date":"2025-01-06","open":15810,"high":16200,"low":15710,"close":15920,"volume":119718,"rsi_14":59.48,"sma_20":15076.0,"sma_60":17390.0,"sma_120":16556.75},{"date":"2025-01-07","open":16040,"high":16240,"low":15470,"close":15470,"volume":132443,"rsi_14":52.72,"sma_20":15031.0,"sma_60":17362.67,"sma_120":16514.83},{"date":"2025-01-08","open":15250,"high":15540,"low":15170,"close":15370,"volume":80121,"rsi_14":50.94,"sma_20":15017.0,"sma_60":17339.83,"sma_120":16474.58},{"date":"2025-01-09","open":15520,"high":15550,"low":15050,"close":15130,"volume":81036,"rsi_14":43.68,"sma_20":15058.5,"sma_60":17307.0,"sma_120":16437.08},{"date":"2025-01-10","open":15400,"high":15400,"low":14920,"close":15010,"volume":79608,"rsi_14":44.73,"sma_20":15091.5,"sma_60":17235.67,"sma_120":16404.67},{"date":"2025-01-13","open":15010,"high":15010,"low":14630,"close":14660,"volume":83918,"rsi_14":44.98,"sma_20":15095.0,"sma_60":17148.17,"sma_120":16372.08},{"date":"2025-01-14","open":14500,"high":15050,"low":14500,"close":14920,"volume":84177,"rsi_14":52.04,"sma_20":15099.5,"sma_60":17067.67,"sma_120":16338.25},{"date":"2025-01-15","open":14920,"high":14990,"low":14680,"close":14820,"volume":51928,"rsi_14":58.26,"sma_20":15083.0,"sma_60":16989.33,"sma_120":16308.42},{"date":"2025-01-16","open":14830,"high":15100,"low":14830,"close":14840,"volume":68423,"rsi_14":49.07,"sma_20":15062.0,"sma_60":16914.17,"sma_120":16280.83},{"date":"2025-01-17","open":14840,"high":15250,"low":14550,"close":14770,"volume":134732,"rsi_14":51.53,"sma_20":15009.0,"sma_60":16847.5,"sma_120":16254.67},{"date":"2025-01-20","open":14770,"high":14980,"low":14550,"close":14940,"volume":84778,"rsi_14":55.8,"sma_20":14977.0,"sma_60":16762.33,"sma_120":16225.0},{"date":"2025-01-21","open":14940,"high":15300,"low":14550,"close":14800,"volume":165141,"rsi_14":46.95,"sma_20":14957.0,"sma_60":16657.33,"sma_120":16196.08},{"date":"2025-01-22","open":14880,"high":15250,"low":14770,"close":15060,"volume":137704,"rsi_14":53.41,"sma_20":14974.5,"sma_60":16533.33,"sma_120":16167.0},{"date":"2025-01-23","open":15080,"high":15160,"low":14680,"close":14750,"volume":109356,"rsi_14":30.63,"sma_20":15009.0,"sma_60":16423.33,"sma_120":16142.0},{"date":"2025-01-24","open":14790,"high":15090,"low":14730,"close":14800,"volume":115373,"rsi_14":28.79,"sma_20":15003.5,"sma_60":16293.33,"sma_120":16120.75},{"date":"2025-01-31","open":14660,"high":14700,"low":14070,"close":14180,"volume":172326,"rsi_14":27.05,"sma_20":14979.5,"sma_60":16158.83,"sma_120":16095.58},{"date":"2025-02-03","open":14000,"high":15990,"low":13700,"close":14020,"volume":463913,"rsi_14":26.48,"sma_20":14954.5,"sma_60":16032.5,"sma_120":16069.08},{"date":"2025-02-04","open":14230,"high":14300,"low":13950,"close":13990,"volume":134015,"rsi_14":28.57,"sma_20":14904.0,"sma_60":15941.0,"sma_120":16039.33},{"date":"2025-02-05","open":13970,"high":14410,"low":13970,"close":14110,"volume":146867,"rsi_14":33.08,"sma_20":14868.0,"sma_60":15831.17,"sma_120":16010.58},{"date":"2025-02-06","open":14260,"high":14420,"low":14150,"close":14350,"volume":76179,"rsi_14":43.92,"sma_20":14795.5,"sma_60":15750.5,"sma_120":15991.5},{"date":"2025-02-07","open":14360,"high":15090,"low":14180,"close":14950,"volume":395290,"rsi_14":50.52,"sma_20":14747.0,"sma_60":15681.33,"sma_120":15999.17},{"date":"2025-02-10","open":14850,"high":14850,"low":14300,"close":14520,"volume":181791,"rsi_14":45.34,"sma_20":14699.5,"sma_60":15603.17,"sma_120":15993.42},{"date":"2025-02-11","open":14720,"high":15380,"low":14510,"close":14760,"volume":274906,"rsi_14":48.84,"sma_20":14669.0,"sma_60":15534.67,"sma_120":15998.92},{"date":"2025-02-12","open":14690,"high":14690,"low":13620,"close":14030,"volume":302869,"rsi_14":40.98,"sma_20":14614.0,"sma_60":15458.33,"sma_120":16005.42},{"date":"2025-02-13","open":14030,"high":14170,"low":13900,"close":14000,"volume":183447,"rsi_14":38.13,"sma_20":14563.5,"sma_60":15397.17,"sma_120":16006.83},{"date":"2025-02-14","open":14240,"high":15940,"low":14010,"close":15350,"volume":832773,"rsi_14":55.32,"sma_20":14598.0,"sma_60":15357.17,"sma_120":16015.25},{"date":"2025-02-17","open":15970,"high":16500,"low":15430,"close":15720,"volume":491471,"rsi_14":56.25,"sma_20":14638.0,"sma_60":15328.5,"sma_120":16029.67},{"date":"2025-02-18","open":16280,"high":16390,"low":15550,"close":16050,"volume":274409,"rsi_14":62.26,"sma_20":14699.5,"sma_60":15287.67,"sma_120":16043.42},{"date":"2025-02-19","open":16060,"high":19270,"low":16050,"close":17730,"volume":2050288,"rsi_14":71.14,"sma_20":14844.0,"sma_60":15290.5,"sma_120":16073.17},{"date":"2025-02-20","open":17720,"high":17920,"low":17300,"close":17400,"volume":389770,"rsi_14":74.25,"sma_20":14975.5,"sma_60":15289.17,"sma_120":16102.5},{"date":"2025-02-21","open":17180,"high":17500,"low":16700,"close":17290,"volume":269277,"rsi_14":74.81,"sma_20":15093.0,"sma_60":15289.17,"sma_120":16127.0},{"date":"2025-02-24","open":17000,"high":17080,"low":16320,"close":16380,"volume":285063,"rsi_14":66.0,"sma_20":15172.0,"sma_60":15285.33,"sma_120":16144.25},{"date":"2025-02-25","open":16200,"high":16730,"low":15910,"close":16400,"volume":191297,"rsi_14":65.54,"sma_20":15239.0,"sma_60":15299.83,"sma_120":16165.33},{"date":"2025-02-26","open":16290,"high":16380,"low":15730,"close":15900,"volume":204769,"rsi_14":60.16,"sma_20":15296.5,"sma_60":15293.67,"sma_120":16185.17},{"date":"2025-02-27","open":15900,"high":16150,"low":15340,"close":15520,"volume":174679,"rsi_14":53.85,"sma_20":15332.5,"sma_60":15274.33,"sma_120":16204.75},{"date":"2025-02-28","open":15250,"high":15300,"low":14760,"close":14770,"volume":271680,"rsi_14":51.62,"sma_20":15362.0,"sma_60":15240.67,"sma_120":16217.58},{"date":"2025-03-04","open":14700,"high":14770,"low":14110,"close":14330,"volume":271781,"rsi_14":47.29,"sma_20":15377.5,"sma_60":15206.83,"sma_120":16222.42},{"date":"2025-03-05","open":14400,"high":14600,"low":14220,"close":14590,"volume":129488,"rsi_14":53.75,"sma_20":15407.5,"sma_60":15175.83,"sma_120":16229.67},{"date":"2025-03-06","open":14640,"high":14760,"low":14320,"close":14680,"volume":167350,"rsi_14":54.52,"sma_20":15436.0,"sma_60":15143.33,"sma_120":16234.33},{"date":"2025-03-07","open":14680,"high":15350,"low":14480,"close":14810,"volume":206683,"rsi_14":45.71,"sma_20":15459.0,"sma_60":15112.67,"sma_120":16239.67},{"date":"2025-03-10","open":14800,"high":14800,"low":13570,"close":13600,"volume":522672,"rsi_14":35.15,"sma_20":15391.5,"sma_60":15071.5,"sma_120":16237.25},{"date":"2025-03-11","open":13000,"high":13810,"low":13000,"close":13610,"volume":206213,"rsi_14":32.11,"sma_20":15346.0,"sma_60":15025.5,"sma_120":16239.0},{"date":"2025-03-12","open":13620,"high":14000,"low":13500,"close":13890,"volume":126372,"rsi_14":14.58,"sma_20":15302.5,"sma_60":14996.17,"sma_120":16246.08},{"date":"2025-03-13","open":14050,"high":14380,"low":13750,"close":13820,"volume":166691,"rsi_14":15.31,"sma_20":15292.0,"sma_60":14988.17,"sma_120":16260.17},{"date":"2025-03-14","open":13820,"high":14150,"low":13800,"close":13940,"volume":101726,"rsi_14":17.6,"sma_20":15289.0,"sma_60":14981.33,"sma_120":16267.75},{"date":"2025-03-17","open":14080,"high":14160,"low":13920,"close":14020,"volume":99546,"rsi_14":22.81,"sma_20":15222.5,"sma_60":14971.83,"sma_120":16266.5},{"date":"2025-03-18","open":14030,"high":14100,"low":13600,"close":13700,"volume":195326,"rsi_14":20.91,"sma_20":15121.5,"sma_60":14953.0,"sma_120":16254.67},{"date":"2025-03-19","open":13700,"high":14040,"low":13610,"close":13920,"volume":96614,"rsi_14":27.29,"sma_20":15015.0,"sma_60":14932.5,"sma_120":16229.67},{"date":"2025-03-20","open":14030,"high":14030,"low":13600,"close":13820,"volume":132732,"rsi_14":29.17,"sma_20":14819.5,"sma_60":14908.5,"sma_120":16207.58},{"date":"2025-03-21","open":13940,"high":13940,"low":13520,"close":13880,"volume":100306,"rsi_14":36.87,"sma_20":14643.5,"sma_60":14876.0,"sma_120":16187.83},{"date":"2025-03-24","open":13900,"high":13900,"low":13300,"close":13360,"volume":185168,"rsi_14":36.02,"sma_20":14447.0,"sma_60":14839.0,"sma_120":16166.08},{"date":"2025-03-25","open":13380,"high":13590,"low":12980,"close":13140,"volume":143075,"rsi_14":28.86,"sma_20":14285.0,"sma_60":14804.67,"sma_120":16148.08},{"date":"2025-03-26","open":13140,"high":13330,"low":12820,"close":12970,"volume":183863,"rsi_14":25.64,"sma_20":14113.5,"sma_60":14775.67,"sma_120":16125.17},{"date":"2025-03-27","open":13050,"high":13130,"low":12780,"close":12780,"volume":148130,"rsi_14":21.57,"sma_20":13957.5,"sma_60":14754.33,"sma_120":16103.83},{"date":"2025-03-28","open":12800,"high":12800,"low":12080,"close":12250,"volume":197327,"rsi_14":26.64,"sma_20":13794.0,"sma_60":14710.0,"sma_120":16075.92},{"date":"2025-03-31","open":11850,"high":12040,"low":11550,"close":11570,"volume":137681,"rsi_14":21.35,"sma_20":13634.0,"sma_60":14658.5,"sma_120":16043.08},{"date":"2025-04-01","open":11570,"high":11780,"low":11490,"close":11580,"volume":110861,"rsi_14":14.89,"sma_20":13496.5,"sma_60":14609.5,"sma_120":16015.0},{"date":"2025-04-02","open":11640,"high":11790,"low":11010,"close":11100,"volume":126197,"rsi_14":13.24,"sma_20":13322.0,"sma_60":14544.5,"sma_120":15976.5},{"date":"2025-04-03","open":10640,"high":11060,"low":10150,"close":10350,"volume":283583,"rsi_14":8.55,"sma_20":13105.5,"sma_60":14469.83,"sma_120":15927.25},{"date":"2025-04-04","open":9990,"high":10650,"low":9990,"close":10540,"volume":144809,"rsi_14":10.81,"sma_20":12892.0,"sma_60":14382.17,"sma_120":15882.58},{"date":"2025-04-07","open":10480,"high":10520,"low":9500,"close":9510,"volume":213373,"rsi_14":9.32,"sma_20":12687.5,"sma_60":14275.33,"sma_120":15832.67},{"date":"2025-04-08","open":9890,"high":9950,"low":9110,"close":9250,"volume":180422,"rsi_14":5.01,"sma_20":12469.5,"sma_60":14171.67,"sma_120":15767.17},{"date":"2025-04-09","open":9130,"high":9230,"low":8700,"close":8810,"volume":164692,"rsi_14":4.7,"sma_20":12215.5,"sma_60":14062.33,"sma_120":15701.08},{"date":"2025-04-10","open":9600,"high":9600,"low":9310,"close":9540,"volume":124386,"rsi_14":15.0,"sma_20":12001.5,"sma_60":13969.17,"sma_120":15638.08},{"date":"2025-04-11","open":9240,"high":9790,"low":9120,"close":9630,"volume":113309,"rsi_14":17.68,"sma_20":11786.0,"sma_60":13879.5,"sma_120":15557.58},{"date":"2025-04-14","open":10040,"high":10450,"low":9900,"close":10280,"volume":126660,"rsi_14":26.94,"sma_20":11599.0,"sma_60":13806.5,"sma_120":15477.33},{"date":"2025-04-15","open":10390,"high":10390,"low":10000,"close":10110,"volume":109848,"rsi_14":26.94,"sma_20":11419.5,"sma_60":13726.33,"sma_120":15397.0},{"date":"2025-04-16","open":10150,"high":10380,"low":10020,"close":10040,"volume":119431,"rsi_14":27.47,"sma_20":11225.5,"sma_60":13646.67,"sma_120":15318.0},{"date":"2025-04-17","open":9910,"high":10180,"low":9900,"close":10100,"volume":61343,"rsi_14":30.84,"sma_20":11039.5,"sma_60":13567.67,"sma_120":15240.92},{"date":"2025-04-18","open":10100,"high":10210,"low":9850,"close":10150,"volume":73755,"rsi_14":35.74,"sma_20":10853.0,"sma_60":13490.67,"sma_120":15169.08},{"date":"2025-04-21","open":10200,"high":10910,"low":10150,"close":10440,"volume":123646,"rsi_14":39.16,"sma_20":10707.0,"sma_60":13415.67,"sma_120":15089.0},{"date":"2025-04-22","open":10400,"high":10460,"low":10120,"close":10270,"volume":75957,"rsi_14":41.62,"sma_20":10563.5,"sma_60":13340.17,"sma_120":14998.75},{"date":"2025-04-23","open":10450,"high":10980,"low":10330,"close":10750,"volume":118956,"rsi_14":54.27,"sma_20":10452.5,"sma_60":13268.33,"sma_120":14900.83},{"date":"2025-04-24","open":11180,"high":11200,"low":10920,"close":11000,"volume":135226,"rsi_14":54.85,"sma_20":10363.5,"sma_60":13205.83,"sma_120":14814.58},{"date":"2025-04-25","open":11210,"high":11290,"low":10840,"close":11010,"volume":138565,"rsi_14":70.16,"sma_20":10301.5,"sma_60":13142.67,"sma_120":14718.0},{"date":"2025-04-28","open":11100,"high":11120,"low":10840,"close":10940,"volume":76062,"rsi_14":73.94,"sma_20":10270.0,"sma_60":13088.67,"sma_120":14623.75},{"date":"2025-04-29","open":10940,"high":11010,"low":10670,"close":10750,"volume":57139,"rsi_14":79.57,"sma_20":10228.5,"sma_60":13034.17,"sma_120":14533.33},{"date":"2025-04-30","open":10920,"high":11030,"low":10550,"close":10610,"volume":67969,"rsi_14":69.89,"sma_20":10204.0,"sma_60":12977.83,"sma_120":14459.42},{"date":"2025-05-02","open":10710,"high":10940,"low":10670,"close":10780,"volume":55689,"rsi_14":70.76,"sma_20":10225.5,"sma_60":12922.33,"sma_120":14376.75},{"date":"2025-05-07","open":11000,"high":11000,"low":10520,"close":10670,"volume":70838,"rsi_14":58.74,"sma_20":10232.0,"sma_60":12861.0,"sma_120":14305.75},{"date":"2025-05-08","open":10790,"high":10890,"low":10660,"close":10850,"volume":58462,"rsi_14":66.52,"sma_20":10299.0,"sma_60":12792.67,"sma_120":14237.0},{"date":"2025-05-09","open":10850,"high":10850,"low":10020,"close":10250,"volume":146015,"rsi_14":53.79,"sma_20":10349.0,"sma_60":12721.5,"sma_120":14162.33},{"date":"2025-05-12","open":10500,"high":10900,"low":10270,"close":10890,"volume":127402,"rsi_14":61.79,"sma_20":10453.0,"sma_60":12657.0,"sma_120":14095.83},{"date":"2025-05-13","open":11080,"high":11910,"low":11050,"close":11910,"volume":238539,"rsi_14":70.37,"sma_20":10571.5,"sma_60":12621.67,"sma_120":14040.0},{"date":"2025-05-14","open":12430,"high":12450,"low":11600,"close":11750,"volume":168933,"rsi_14":65.63,"sma_20":10677.5,"sma_60":12584.17,"sma_120":13990.67},{"date":"2025-05-15","open":11760,"high":11770,"low":11430,"close":11470,"volume":124228,"rsi_14":63.95,"sma_20":10737.0,"sma_60":12519.5,"sma_120":13938.33},{"date":"2025-05-16","open":11520,"high":11600,"low":11230,"close":11440,"volume":209244,"rsi_14":58.96,"sma_20":10803.5,"sma_60":12448.17,"sma_120":13888.33},{"date":"2025-05-19","open":11300,"high":11300,"low":10760,"close":11000,"volume":119553,"rsi_14":50.0,"sma_20":10851.5,"sma_60":12364.0,"sma_120":13825.83},{"date":"2025-05-20","open":11100,"high":11140,"low":10800,"close":10820,"volume":302132,"rsi_14":47.74,"sma_20":10887.5,"sma_60":12248.83,"sma_120":13769.67},{"date":"2025-05-21","open":10910,"high":10950,"low":10560,"close":10690,"volume":128960,"rsi_14":47.07,"sma_20":10914.5,"sma_60":12137.0,"sma_120":13713.08},{"date":"2025-05-22","open":10690,"high":10710,"low":10430,"close":10480,"volume":98727,"rsi_14":46.85,"sma_20":10916.5,"sma_60":12023.5,"sma_120":13656.33},{"date":"2025-05-23","open":10480,"high":10540,"low":10130,"close":10350,"volume":160487,"rsi_14":46.96,"sma_20":10920.5,"sma_60":11923.0,"sma_120":13604.17},{"date":"2025-05-26","open":10350,"high":10640,"low":10300,"close":10410,"volume":106087,"rsi_14":45.56,"sma_20":10903.5,"sma_60":11823.17,"sma_120":13561.5},{"date":"2025-05-27","open":10470,"high":10680,"low":10080,"close":10630,"volume":158638,"rsi_14":49.53,"sma_20":10885.0,"sma_60":11735.33,"sma_120":13514.5},{"date":"2025-05-28","open":10740,"high":10840,"low":10250,"close":10340,"volume":131101,"rsi_14":44.19,"sma_20":10851.5,"sma_60":11649.0,"sma_120":13461.67},{"date":"2025-05-29","open":10480,"high":10530,"low":10310,"close":10490,"volume":65949,"rsi_14":53.05,"sma_20":10829.0,"sma_60":11577.67,"sma_120":13409.17},{"date":"2025-05-30","open":10300,"high":10640,"low":10300,"close":10320,"volume":452253,"rsi_14":41.79,"sma_20":10807.5,"sma_60":11510.83,"sma_120":13358.83},{"date":"2025-06-02","open":10350,"high":10400,"low":10060,"close":10100,"volume":79776,"rsi_14":16.1,"sma_20":10782.0,"sma_60":11436.0,"sma_120":13305.92},{"date":"2025-06-04","open":10280,"high":10730,"low":10200,"close":10480,"volume":139845,"rsi_14":28.03,"sma_20":10767.0,"sma_60":11366.0,"sma_120":13254.67},{"date":"2025-06-05","open":10650,"high":10940,"low":10450,"close":10750,"volume":110916,"rsi_14":37.5,"sma_20":10771.0,"sma_60":11298.33,"sma_120":13205.5},{"date":"2025-06-09","open":11000,"high":11000,"low":10080,"close":10710,"volume":78222,"rsi_14":37.37,"sma_20":10764.0,"sma_60":11250.17,"sma_120":13160.83},{"date":"2025-06-10","open":10770,"high":10780,"low":10500,"close":10660,"volume":67540,"rsi_14":43.2,"sma_20":10784.5,"sma_60":11201.0,"sma_120":13113.25},{"date":"2025-06-11","open":10710,"high":11170,"low":10680,"close":11160,"volume":134000,"rsi_14":56.03,"sma_20":10798.0,"sma_60":11155.5,"sma_120":13075.83},{"date":"2025-06-12","open":11120,"high":11420,"low":10950,"close":11000,"volume":107716,"rsi_14":55.44,"sma_20":10752.5,"sma_60":11108.5,"sma_120":13048.33},{"date":"2025-06-13","open":11320,"high":11370,"low":10460,"close":10670,"volume":173930,"rsi_14":53.2,"sma_20":10698.5,"sma_60":11054.0,"sma_120":13017.67},{"date":"2025-06-16","open":10590,"high":10640,"low":10360,"close":10540,"volume":72002,"rsi_14":53.2,"sma_20":10652.0,"sma_60":10996.0,"sma_120":12983.92},{"date":"2025-06-17","open":10600,"high":10950,"low":10420,"close":10630,"volume":115493,"rsi_14":53.67,"sma_20":10611.5,"sma_60":10944.83,"sma_120":12948.92},{"date":"2025-06-18","open":10630,"high":10870,"low":10480,"close":10860,"volume":121809,"rsi_14":53.82,"sma_20":10604.5,"sma_60":10893.83,"sma_120":12913.17},{"date":"2025-06-19","open":11530,"high":12370,"low":11310,"close":11630,"volume":781244,"rsi_14":68.48,"sma_20":10645.0,"sma_60":10857.33,"sma_120":12882.92},{"date":"2025-06-20","open":11850,"high":11850,"low":11340,"close":11520,"volume":137458,"rsi_14":64.93,"sma_20":10686.5,"sma_60":10818.0,"sma_120":12847.0},{"date":"2025-06-23","open":11090,"high":11190,"low":10850,"close":11000,"volume":120443,"rsi_14":58.95,"sma_20":10712.5,"sma_60":10778.67,"sma_120":12808.83},{"date":"2025-06-24","open":11000,"high":11410,"low":11000,"close":11290,"volume":140948,"rsi_14":65.37,"sma_20":10759.5,"sma_60":10747.83,"sma_120":12776.25},{"date":"2025-06-25","open":11400,"high":12110,"low":11290,"close":12000,"volume":200796,"rsi_14":68.1,"sma_20":10839.0,"sma_60":10731.67,"sma_120":12753.67},{"date":"2025-06-26","open":12950,"high":12960,"low":12090,"close":12470,"volume":349601,"rsi_14":69.55,"sma_20":10931.0,"sma_60":10726.5,"sma_120":12740.42},{"date":"2025-06-27","open":12880,"high":13490,"low":12520,"close":12640,"volume":339725,"rsi_14":71.3,"sma_20":11046.0,"sma_60":10733.0,"sma_120":12721.5},{"date":"2025-06-30","open":13520,"high":13900,"low":13080,"close":13530,"volume":307099,"rsi_14":76.72,"sma_20":11198.0,"sma_60":10765.67,"sma_120":12712.08},{"date":"2025-07-01","open":13500,"high":13990,"low":12870,"close":13670,"volume":312462,"rsi_14":75.05,"sma_20":11365.5,"sma_60":10800.5,"sma_120":12705.0},{"date":"2025-07-02","open":13600,"high":13790,"low":13130,"close":13770,"volume":172106,"rsi_14":77.98,"sma_20":11549.0,"sma_60":10845.0,"sma_120":12694.75},{"date":"2025-07-03","open":13560,"high":14230,"low":13560,"close":13830,"volume":148519,"rsi_14":83.76,"sma_20":11716.5,"sma_60":10903.0,"sma_120":12686.42},{"date":"2025-07-04","open":14250,"high":14310,"low":13670,"close":13720,"volume":168463,"rsi_14":84.12,"sma_20":11865.0,"sma_60":10956.0,"sma_120":12669.08},{"date":"2025-07-07","open":13730,"high":13800,"low":13140,"close":13590,"volume":136769,"rsi_14":81.49,"sma_20":12009.0,"sma_60":11024.0,"sma_120":12649.67},{"date":"2025-07-08","open":13290,"high":13730,"low":13180,"close":13380,"volume":84006,"rsi_14":76.92,"sma_20":12145.0,"sma_60":11092.83,"sma_120":12632.25},{"date":"2025-07-09","open":13270,"high":13370,"low":12710,"close":12750,"volume":132176,"rsi_14":62.33,"sma_20":12224.5,"sma_60":11158.5,"sma_120":12610.42},{"date":"2025-07-10","open":13020,"high":13210,"low":12560,"close":12600,"volume":105752,"rsi_14":61.79,"sma_20":12304.5,"sma_60":11209.5,"sma_120":12589.33},{"date":"2025-07-11","open":12710,"high":13270,"low":12600,"close":12600,"volume":112941,"rsi_14":69.7,"sma_20":12401.0,"sma_60":11259.0,"sma_120":12569.25},{"date":"2025-07-14","open":12690,"high":12690,"low":11940,"close":12000,"volume":185201,"rsi_14":58.12,"sma_20":12474.0,"sma_60":11287.67,"sma_120":12547.08},{"date":"2025-07-15","open":12170,"high":12170,"low":11890,"close":12090,"volume":69377,"rsi_14":51.2,"sma_20":12547.0,"sma_60":11320.67,"sma_120":12523.5},{"date":"2025-07-16","open":12250,"high":12320,"low":12020,"close":12060,"volume":81804,"rsi_14":43.81,"sma_20":12607.0,"sma_60":11354.33,"sma_120":12500.5},{"date":"2025-07-17","open":12050,"high":12280,"low":11780,"close":12200,"volume":87284,"rsi_14":43.29,"sma_20":12635.5,"sma_60":11389.33,"sma_120":12478.5},{"date":"2025-07-18","open":12210,"high":12270,"low":12090,"close":12180,"volume":51695,"rsi_14":21.99,"sma_20":12668.5,"sma_60":11423.17,"sma_120":12456.92},{"date":"2025-07-21","open":12020,"high":12400,"low":12000,"close":12300,"volume":67926,"rsi_14":21.34,"sma_20":12733.5,"sma_60":11454.17,"sma_120":12434.92},{"date":"2025-07-22","open":12390,"high":12600,"low":12250,"close":12320,"volume":60632,"rsi_14":18.61,"sma_20":12785.0,"sma_60":11488.33,"sma_120":12414.25},{"date":"2025-07-23","open":13490,"high":13560,"low":12260,"close":12360,"volume":329180,"rsi_14":17.9,"sma_20":12803.0,"sma_60":11515.17,"sma_120":12391.75},{"date":"2025-07-24","open":12450,"high":12840,"low":12400,"close":12610,"volume":94569,"rsi_14":27.16,"sma_20":12810.0,"sma_60":11542.0,"sma_120":12373.92},{"date":"2025-07-25","open":12610,"high":12610,"low":12170,"close":12180,"volume":115309,"rsi_14":24.18,"sma_20":12787.0,"sma_60":11561.5,"sma_120":12352.08},{"date":"2025-07-28","open":12300,"high":12400,"low":11800,"close":12050,"volume":107088,"rsi_14":24.91,"sma_20":12713.0,"sma_60":11580.0,"sma_120":12334.33},{"date":"2025-07-29","open":12220,"high":12220,"low":11730,"close":11980,"volume":76079,"rsi_14":31.58,"sma_20":12628.5,"sma_60":11600.5,"sma_120":12317.33},{"date":"2025-07-30","open":12160,"high":12330,"low":11500,"close":11930,"volume":113410,"rsi_14":33.17,"sma_20":12536.5,"sma_60":11622.5,"sma_120":12300.17},{"date":"2025-07-31","open":12050,"high":12230,"low":11930,"close":12070,"volume":72375,"rsi_14":37.56,"sma_20":12448.5,"sma_60":11644.0,"sma_120":12283.17},{"date":"2025-08-01","open":12020,"high":12070,"low":11540,"close":11560,"volume":112731,"rsi_14":39.22,"sma_20":12340.5,"sma_60":11658.83,"sma_120":12259.92},{"date":"2025-08-04","open":11270,"high":11890,"low":10900,"close":11870,"volume":122664,"rsi_14":45.13,"sma_20":12254.5,"sma_60":11675.83,"sma_120":12234.25},{"date":"2025-08-05","open":11820,"high":12100,"low":11820,"close":11900,"volume":58948,"rsi_14":46.46,"sma_20":12180.5,"sma_60":11703.33,"sma_120":12212.42},{"date":"2025-08-06","open":11810,"high":12010,"low":11760,"close":11900,"volume":50636,"rsi_14":42.92,"sma_20":12138.0,"sma_60":11720.17,"sma_120":12188.58},{"date":"2025-08-07","open":12000,"high":12550,"low":11930,"close":12030,"volume":176571,"rsi_14":46.64,"sma_20":12109.5,"sma_60":11722.17,"sma_120":12171.92},{"date":"2025-08-08","open":12150,"high":12270,"low":11300,"close":11730,"volume":78291,"rsi_14":38.17,"sma_20":12066.0,"sma_60":11721.83,"sma_120":12153.0},{"date":"2025-08-11","open":11920,"high":11920,"low":11430,"close":11450,"volume":72697,"rsi_14":33.71,"sma_20":12038.5,"sma_60":11721.5,"sma_120":12120.5},{"date":"2025-08-12","open":11530,"high":11670,"low":11210,"close":11230,"volume":97698,"rsi_14":30.18,"sma_20":11995.5,"sma_60":11718.0,"sma_120":12083.08},{"date":"2025-08-13","open":12000,"high":13200,"low":12000,"close":12240,"volume":675286,"rsi_14":44.88,"sma_20":12004.5,"sma_60":11738.67,"sma_120":12051.33},{"date":"2025-08-14","open":12300,"high":12470,"low":12100,"close":12240,"volume":112937,"rsi_14":50.94,"sma_20":12006.5,"sma_60":11762.33,"sma_120":12005.58},{"date":"2025-08-18","open":12100,"high":12800,"low":11830,"close":12470,"volume":173426,"rsi_14":56.4,"sma_20":12021.0,"sma_60":11792.0,"sma_120":11964.5},{"date":"2025-08-19","open":12470,"high":12480,"low":11880,"close":11930,"volume":113133,"rsi_14":49.33,"sma_20":12002.5,"sma_60":11816.17,"sma_120":11919.83},{"date":"2025-08-20","open":11770,"high":11770,"low":11390,"close":11420,"volume":101189,"rsi_14":43.94,"sma_20":11957.5,"sma_60":11834.0,"sma_120":11878.5},{"date":"2025-08-21","open":11480,"high":11480,"low":11180,"close":11330,"volume":89892,"rsi_14":41.11,"sma_20":11906.0,"sma_60":11849.33,"sma_120":11836.25},{"date":"2025-08-22","open":11520,"high":11750,"low":11350,"close":11630,"volume":72945,"rsi_14":50.89,"sma_20":11857.0,"sma_60":11866.0,"sma_120":11800.67},{"date":"2025-08-25","open":11660,"high":12430,"low":11660,"close":12290,"volume":133202,"rsi_14":54.88,"sma_20":11862.5,"sma_60":11898.5,"sma_120":11773.75},{"date":"2025-08-26","open":12380,"high":13020,"low":12340,"close":12970,"volume":193978,"rsi_14":60.81,"sma_20":11908.5,"sma_60":11939.83,"sma_120":11758.75},{"date":"2025-08-27","open":12970,"high":14180,"low":12790,"close":13860,"volume":484788,"rsi_14":66.78,"sma_20":12002.5,"sma_60":11998.83,"sma_120":11754.83},{"date":"2025-08-28","open":13820,"high":14100,"low":13650,"close":14000,"volume":168367,"rsi_14":66.84,"sma_20":12106.0,"sma_60":12063.83,"sma_120":11749.92},{"date":"2025-08-29","open":14020,"high":14570,"low":14010,"close":14170,"volume":197544,"rsi_14":71.33,"sma_20":12211.0,"sma_60":12125.33,"sma_120":11745.67},{"date":"2025-09-01","open":14000,"high":14130,"low":13500,"close":13870,"volume":135354,"rsi_14":71.08,"sma_20":12326.5,"sma_60":12177.33,"sma_120":11737.83},{"date":"2025-09-02","open":13700,"high":13890,"low":13410,"close":13890,"volume":102902,"rsi_14":74.01,"sma_20":12427.5,"sma_60":12230.33,"sma_120":11740.25},{"date":"2025-09-03","open":13920,"high":15830,"low":13890,"close":15410,"volume":1053559,"rsi_14":76.2,"sma_20":12603.0,"sma_60":12309.5,"sma_120":11755.25},{"date":"2025-09-04","open":15420,"high":15620,"low":14940,"close":15330,"volume":328781,"rsi_14":75.2,"sma_20":12774.5,"sma_60":12379.0,"sma_120":11767.25},{"date":"2025-09-05","open":15900,"high":16750,"low":15600,"close":16300,"volume":516402,"rsi_14":77.87,"sma_20":12988.0,"sma_60":12467.33,"sma_120":11787.92},{"date":"2025-09-08","open":16680,"high":17480,"low":16480,"close":16970,"volume":386618,"rsi_14":86.0,"sma_20":13250.0,"sma_60":12572.33,"sma_120":11813.17},{"date":"2025-09-09","open":17170,"high":17320,"low":16480,"close":16890,"volume":243620,"rsi_14":91.63,"sma_20":13522.0,"sma_60":12678.17,"sma_120":11837.08},{"date":"2025-09-10","open":17040,"high":17170,"low":16600,"close":16790,"volume":191510,"rsi_14":91.49,"sma_20":13800.0,"sma_60":12780.83,"sma_120":11862.83},{"date":"2025-09-11","open":17150,"high":17230,"low":16440,"close":17050,"volume":353012,"rsi_14":91.44,"sma_20":14040.5,"sma_60":12884.0,"sma_120":11888.92},{"date":"2025-09-12","open":17650,"high":18150,"low":17050,"close":17140,"volume":643394,"rsi_14":90.62,"sma_20":14285.5,"sma_60":12975.83,"sma_120":11916.58},{"date":"2025-09-15","open":17600,"high":18290,"low":17590,"close":18000,"volume":420092,"rsi_14":90.89,"sma_20":14562.0,"sma_60":13083.83,"sma_120":11950.92},{"date":"2025-09-16","open":18310,"high":18700,"low":17900,"close":18620,"volume":349723,"rsi_14":90.48,"sma_20":14896.5,"sma_60":13210.83,"sma_120":11994.75},{"date":"2025-09-17","open":18570,"high":19390,"low":18050,"close":19180,"volume":397712,"rsi_14":91.11,"sma_20":15284.5,"sma_60":13342.33,"sma_120":12045.08},{"date":"2025-09-18","open":19779,"high":22314,"low":19200,"close":21300,"volume":1681886,"rsi_14":92.96,"sma_20":15768.0,"sma_60":13492.33,"sma_120":12112.0},{"date":"2025-09-19","open":21550,"high":21950,"low":20850,"close":21500,"volume":298160,"rsi_14":96.81,"sma_20":16261.5,"sma_60":13642.83,"sma_120":12184.67},{"date":"2025-09-22","open":22350,"high":24350,"low":22200,"close":24200,"volume":2281075,"rsi_14":97.6,"sma_20":16857.0,"sma_60":13835.5,"sma_120":12284.25},{"date":"2025-09-23","open":24200,"high":25150,"low":23550,"close":24950,"volume":1346348,"rsi_14":97.42,"sma_20":17456.0,"sma_60":14025.83,"sma_120":12395.75},{"date":"2025-09-24","open":24750,"high":24800,"low":23350,"close":24750,"volume":1272805,"rsi_14":96.27,"sma_20":18000.5,"sma_60":14210.5,"sma_120":12505.5},{"date":"2025-09-25","open":24000,"high":24000,"low":21200,"close":22100,"volume":1994224,"rsi_14":74.45,"sma_20":18405.5,"sma_60":14349.33,"sma_120":12597.17},{"date":"2025-09-26","open":22100,"high":22400,"low":21150,"close":21900,"volume":695385,"rsi_14":71.64,"sma_20":18792.0,"sma_60":14483.83,"sma_120":12693.42},{"date":"2025-09-29","open":22200,"high":22300,"low":20500,"close":21150,"volume":1114558,"rsi_14":67.66,"sma_20":19156.0,"sma_60":14607.67,"sma_120":12781.83},{"date":"2025-09-30","open":22150,"high":23650,"low":21650,"close":22100,"volume":1266486,"rsi_14":70.57,"sma_20":19566.5,"sma_60":14749.5,"sma_120":12886.75},{"date":"2025-10-01","open":22100,"high":22500,"low":21200,"close":21400,"volume":510726,"rsi_14":66.29,"sma_20":19866.0,"sma_60":14883.17,"sma_120":12988.0},{"date":"2025-10-02","open":22549,"high":23401,"low":22349,"close":22800,"volume":917991,"rsi_14":69.2,"sma_20":20237.0,"sma_60":15049.83,"sma_120":13104.17},{"date":"2025-10-10","open":23950,"high":24200,"low":22000,"close":22450,"volume":967113,"rsi_14":65.84,"sma_20":20544.5,"sma_60":15214.0,"sma_120":13211.75},{"date":"2025-10-13","open":21550,"high":24250,"low":21000,"close":23750,"volume":1264961,"rsi_14":67.41,"sma_20":20883.5,"sma_60":15399.83,"sma_120":13329.42},{"date":"2025-10-14","open":24200,"high":24200,"low":22000,"close":22450,"volume":830187,"rsi_14":60.57,"sma_20":21161.5,"sma_60":15574.0,"sma_120":13430.83},{"date":"2025-10-15","open":22650,"high":23000,"low":22000,"close":22700,"volume":426548,"rsi_14":56.12,"sma_20":21457.0,"sma_60":15750.83,"sma_120":13535.75},{"date":"2025-10-16","open":23200,"high":23600,"low":22200,"close":22950,"volume":575838,"rsi_14":55.31,"sma_20":21752.0,"sma_60":15932.33,"sma_120":13643.33},{"date":"2025-10-17","open":22650,"high":24850,"low":21800,"close":22250,"volume":1064113,"rsi_14":41.63,"sma_20":22007.5,"sma_60":16099.83,"sma_120":13744.58},{"date":"2025-10-20","open":22350,"high":22700,"low":21450,"close":21650,"volume":522823,"rsi_14":35.65,"sma_20":22190.0,"sma_60":16257.67,"sma_120":13840.42},{"date":"2025-10-21","open":22300,"high":23100,"low":21650,"close":21950,"volume":664557,"rsi_14":37.93,"sma_20":22356.5,"sma_60":16418.5,"sma_120":13936.33},{"date":"2025-10-22","open":22050,"high":22750,"low":21550,"close":22400,"volume":465617,"rsi_14":51.6,"sma_20":22517.5,"sma_60":16586.5,"sma_120":14037.42},{"date":"2025-10-23","open":21950,"high":22400,"low":21200,"close":21500,"volume":411064,"rsi_14":48.02,"sma_20":22542.5,"sma_60":16738.83,"sma_120":14127.0},{"date":"2025-10-24","open":21450,"high":23550,"low":21450,"close":23250,"volume":1183047,"rsi_14":59.46,"sma_20":22630.0,"sma_60":16916.17,"sma_120":14229.08},{"date":"2025-10-27","open":23950,"high":26750,"low":22550,"close":23850,"volume":2889885,"rsi_14":58.14,"sma_20":22612.5,"sma_60":17110.67,"sma_120":14336.08},{"date":"2025-10-28","open":23950,"high":24450,"low":23000,"close":24000,"volume":606114,"rsi_14":62.75,"sma_20":22565.0,"sma_60":17309.83,"sma_120":14444.92},{"date":"2025-10-29","open":24050,"high":24200,"low":23250,"close":24000,"volume":740624,"rsi_14":57.06,"sma_20":22527.5,"sma_60":17510.17,"sma_120":14555.33},{"date":"2025-10-30","open":24500,"high":24750,"low":23050,"close":24550,"volume":764471,"rsi_14":61.54,"sma_20":22650.0,"sma_60":17720.5,"sma_120":14671.5},{"date":"2025-10-31","open":24000,"high":26650,"low":23450,"close":25400,"volume":1428479,"rsi_14":59.54,"sma_20":22825.0,"sma_60":17942.67,"sma_120":14793.33},{"date":"2025-11-03","open":25550,"high":26500,"low":25050,"close":25900,"volume":1176547,"rsi_14":71.97,"sma_20":23062.5,"sma_60":18181.67,"sma_120":14920.25},{"date":"2025-11-04","open":26050,"high":27500,"low":25300,"close":26000,"volume":1292589,"rsi_14":71.43,"sma_20":23257.5,"sma_60":18417.17,"sma_120":15046.5},{"date":"2025-11-05","open":25150,"high":27400,"low":23350,"close":26450,"volume":1993260,"rsi_14":72.15,"sma_20":23510.0,"sma_60":18659.67,"sma_120":15181.5},{"date":"2025-11-06","open":27200,"high":27450,"low":24300,"close":25000,"volume":1354015,"rsi_14":65.9,"sma_20":23622.5,"sma_60":18878.0,"sma_120":15299.08},{"date":"2025-11-07","open":24300,"high":25450,"low":23500,"close":24000,"volume":780940,"rsi_14":62.98,"sma_20":23700.0,"sma_60":19077.5,"sma_120":15399.83},{"date":"2025-11-10","open":24100,"high":27300,"low":23800,"close":26200,"volume":1464615,"rsi_14":69.41,"sma_20":23822.5,"sma_60":19318.67,"sma_120":15520.25},{"date":"2025-11-11","open":26900,"high":27150,"low":25400,"close":26000,"volume":691495,"rsi_14":66.82,"sma_20":24000.0,"sma_60":19561.17,"sma_120":15641.33},{"date":"2025-11-12","open":25900,"high":26800,"low":25350,"close":26750,"volume":626845,"rsi_14":74.88,"sma_20":24202.5,"sma_60":19819.83,"sma_120":15768.92},{"date":"2025-11-13","open":26700,"high":27000,"low":24850,"close":25300,"volume":677049,"rsi_14":60.0,"sma_20":24320.0,"sma_60":20037.5,"sma_120":15888.08},{"date":"2025-11-14","open":24150,"high":24950,"low":23950,"close":24050,"volume":628469,"rsi_14":50.92,"sma_20":24410.0,"sma_60":20234.33,"sma_120":15998.33},{"date":"2025-11-17","open":24600,"high":24700,"low":23400,"close":24400,"volume":454970,"rsi_14":51.8,"sma_20":24547.5,"sma_60":20433.17,"sma_120":16112.58},{"date":"2025-11-18","open":23550,"high":25300,"low":23500,"close":24700,"volume":473946,"rsi_14":53.07,"sma_20":24685.0,"sma_60":20646.0,"sma_120":16231.08},{"date":"2025-11-19","open":24500,"high":24500,"low":22600,"close":22700,"volume":771132,"rsi_14":42.8,"sma_20":24700.0,"sma_60":20834.0,"sma_120":16334.0},{"date":"2025-11-20","open":23550,"high":24700,"low":23450,"close":24000,"volume":472267,"rsi_14":44.74,"sma_20":24825.0,"sma_60":21045.17,"sma_120":16447.25},{"date":"2025-11-21","open":22400,"high":22950,"low":22000,"close":22300,"volume":645538,"rsi_14":37.59,"sma_20":24777.5,"sma_60":21223.0,"sma_120":16544.5},{"date":"2025-11-24","open":22450,"high":23300,"low":22050,"close":22150,"volume":891043,"rsi_14":36.77,"sma_20":24692.5,"sma_60":21387.33,"sma_120":16642.92},{"date":"2025-11-25","open":22950,"high":23250,"low":21650,"close":22550,"volume":441735,"rsi_14":36.55,"sma_20":24620.0,"sma_60":21547.0,"sma_120":16743.42},{"date":"2025-11-26","open":22550,"high":25600,"low":21600,"close":24850,"volume":929981,"rsi_14":49.51,"sma_20":24662.5,"sma_60":21730.17,"sma_120":16864.5},{"date":"2025-11-27","open":24900,"high":28900,"low":24900,"close":28650,"volume":2369891,"rsi_14":62.81,"sma_20":24867.5,"sma_60":21974.33,"sma_120":17019.08},{"date":"2025-11-28","open":28900,"high":28950,"low":27250,"close":27650,"volume":842892,"rsi_14":54.28,"sma_20":24980.0,"sma_60":22199.0,"sma_120":17162.17},{"date":"2025-12-01","open":27650,"high":28150,"low":26800,"close":27100,"volume":746747,"rsi_14":53.18,"sma_20":25040.0,"sma_60":22419.5,"sma_120":17298.42},{"date":"2025-12-02","open":27100,"high":27400,"low":25650,"close":26100,"volume":796139,"rsi_14":48.15,"sma_20":25045.0,"sma_60":22623.0,"sma_120":17426.67},{"date":"2025-12-03","open":26350,"high":26550,"low":25550,"close":26300,"volume":397255,"rsi_14":53.07,"sma_20":25037.5,"sma_60":22804.5,"sma_120":17557.0},{"date":"2025-12-04","open":26300,"high":26350,"low":25300,"close":25600,"volume":432087,"rsi_14":54.92,"sma_20":25067.5,"sma_60":22975.67,"sma_120":17677.33},{"date":"2025-12-05","open":25800,"high":26200,"low":25250,"close":25500,"volume":326275,"rsi_14":53.55,"sma_20":25142.5,"sma_60":23129.0,"sma_120":17798.17},{"date":"2025-12-08","open":25500,"high":25550,"low":24350,"close":24900,"volume":582528,"rsi_14":50.63,"sma_20":25077.5,"sma_60":23261.17,"sma_120":17916.75},{"date":"2025-12-09","open":24900,"high":25150,"low":24550,"close":24600,"volume":226374,"rsi_14":56.74,"sma_20":25007.5,"sma_60":23389.67,"sma_120":18033.92},{"date":"2025-12-10","open":24700,"high":25300,"low":24250,"close":24250,"volume":327140,"rsi_14":50.95,"sma_20":24882.5,"sma_60":23514.0,"sma_120":18147.42},{"date":"2025-12-11","open":24650,"high":24850,"low":23550,"close":24000,"volume":378294,"rsi_14":57.26,"sma_20":24817.5,"sma_60":23629.83,"sma_120":18256.92},{"date":"2025-12-12","open":24150,"high":24150,"low":22000,"close":22850,"volume":982802,"rsi_14":52.76,"sma_20":24757.5,"sma_60":23725.0,"sma_120":18350.42},{"date":"2025-12-15","open":22150,"high":23800,"low":22050,"close":23300,"volume":427892,"rsi_14":52.94,"sma_20":24702.5,"sma_60":23813.33,"sma_120":18448.58},{"date":"2025-12-16","open":23300,"high":23350,"low":22250,"close":22500,"volume":372585,"rsi_14":39.56,"sma_20":24592.5,"sma_60":23878.0,"sma_120":18544.42},{"date":"2025-12-17","open":22700,"high":23250,"low":21750,"close":22000,"volume":475911,"rsi_14":8.18,"sma_20":24557.5,"sma_60":23925.0,"sma_120":18633.67},{"date":"2025-12-18","open":21500,"high":22300,"low":21200,"close":21250,"volume":551439,"rsi_14":8.44,"sma_20":24420.0,"sma_60":23929.17,"sma_120":18710.75},{"date":"2025-12-19","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":9.09,"sma_20":24367.5,"sma_60":23925.0,"sma_120":18783.92},{"date":"2025-12-22","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":10.57,"sma_20":24322.5,"sma_60":23875.83,"sma_120":18855.67},{"date":"2025-12-23","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":7.56,"sma_20":24257.5,"sma_60":23814.17,"sma_120":18920.0},{"date":"2025-12-24","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":8.57,"sma_20":24077.5,"sma_60":23755.83,"sma_120":18983.17},{"date":"2025-12-26","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":8.74,"sma_20":23707.5,"sma_60":23741.67,"sma_120":19045.5},{"date":"2025-12-29","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":9.89,"sma_20":23387.5,"sma_60":23730.83,"sma_120":19107.33},{"date":"2025-12-30","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":10.59,"sma_20":23095.0,"sma_60":23732.5,"sma_120":19170.08},{"date":"2026-01-02","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":11.54,"sma_20":22852.5,"sma_60":23718.33,"sma_120":19233.92},{"date":"2026-01-05","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":12.33,"sma_20":22600.0,"sma_60":23715.83,"sma_120":19299.5},{"date":"2026-01-06","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":18.0,"sma_20":22382.5,"sma_60":23690.83,"sma_120":19370.33},{"date":"2026-01-07","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":0.0,"sma_20":22170.0,"sma_60":23670.83,"sma_120":19442.42},{"date":"2026-01-08","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":0.0,"sma_20":21987.5,"sma_60":23629.17,"sma_120":19514.5},{"date":"2026-01-09","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":0.0,"sma_20":21820.0,"sma_60":23609.17,"sma_120":19591.58},{"date":"2026-01-12","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21670.0,"sma_60":23585.0,"sma_120":19667.92},{"date":"2026-01-13","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21532.5,"sma_60":23556.67,"sma_120":19744.5},{"date":"2026-01-14","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21452.5,"sma_60":23540.0,"sma_120":19819.92},{"date":"2026-01-15","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21350.0,"sma_60":23533.33,"sma_120":19895.5},{"date":"2026-01-16","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21287.5,"sma_60":23521.67,"sma_120":19970.08},{"date":"2026-01-19","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21250.0,"sma_60":23502.5,"sma_120":20044.5},{"date":"2026-01-20","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21250.0,"sma_60":23498.33,"sma_120":20118.58},{"date":"2026-01-21","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21250.0,"sma_60":23465.0,"sma_120":20190.58},{"date":"2026-01-22","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21250.0,"sma_60":23421.67,"sma_120":20266.17},{"date":"2026-01-23","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21250.0,"sma_60":23375.83,"sma_120":20342.83},{"date":"2026-01-26","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21250.0,"sma_60":23330.0,"sma_120":20420.08},{"date":"2026-01-27","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21250.0,"sma_60":23275.0,"sma_120":20497.75},{"date":"2026-01-28","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21250.0,"sma_60":23205.83,"sma_120":20574.25},{"date":"2026-01-29","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21250.0,"sma_60":23128.33,"sma_120":20655.0},{"date":"2026-01-30","open":21250,"high":21250,"low":21250,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21250.0,"sma_60":23049.17,"sma_120":20733.17},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":21250,"volume":0,"rsi_14":100.0,"sma_20":21250.0,"sma_60":22962.5,"sma_120":20811.08},{"date":"2026-02-03","open":27600,"high":27600,"low":27600,"close":27600,"volume":414864,"rsi_14":100.0,"sma_20":21567.5,"sma_60":22960.0,"sma_120":20941.92},{"date":"2026-02-04","open":35850,"high":35850,"low":35850,"close":35850,"volume":1168568,"rsi_14":100.0,"sma_20":22297.5,"sma_60":23203.33,"sma_120":21140.42},{"date":"2026-02-05","open":41100,"high":46600,"low":41100,"close":44700,"volume":16054122,"rsi_14":100.0,"sma_20":23470.0,"sma_60":23511.67,"sma_120":21415.17},{"date":"2026-02-06","open":44650,"high":48450,"low":40550,"close":45150,"volume":5142934,"rsi_14":100.0,"sma_20":24665.0,"sma_60":23830.83,"sma_120":21696.0},{"date":"2026-02-09","open":50700,"high":51000,"low":47350,"close":49100,"volume":2278871,"rsi_14":100.0,"sma_20":26057.5,"sma_60":24203.33,"sma_120":22011.58},{"date":"2026-02-10","open":49100,"high":49500,"low":45000,"close":48500,"volume":1649949,"rsi_14":97.89,"sma_20":27420.0,"sma_60":24590.0,"sma_120":22313.75},{"date":"2026-02-11","open":46900,"high":50300,"low":46750,"close":49350,"volume":970468,"rsi_14":97.95,"sma_20":28825.0,"sma_60":25011.67,"sma_120":22623.0},{"date":"2026-02-12","open":51000,"high":59900,"low":50900,"close":55000,"volume":3234517,"rsi_14":98.28,"sma_20":30512.5,"sma_60":25521.67,"sma_120":22977.42},{"date":"2026-02-13","open":55000,"high":55600,"low":51400,"close":52200,"volume":1286525,"rsi_14":90.99,"sma_20":32060.0,"sma_60":25980.0,"sma_120":23313.0},{"date":"2026-02-19","open":52300,"high":54500,"low":48500,"close":51600,"volume":1207998,"rsi_14":89.57,"sma_20":33577.5,"sma_60":26461.67,"sma_120":23647.83},{"date":"2026-02-20","open":51600,"high":54200,"low":49750,"close":51200,"volume":920521,"rsi_14":88.65,"sma_20":35075.0,"sma_60":26915.0,"sma_120":23980.08},{"date":"2026-02-23","open":51200,"high":53000,"low":49950,"close":50400,"volume":754519,"rsi_14":86.85,"sma_20":36532.5,"sma_60":27383.33,"sma_120":24303.17},{"date":"2026-02-24","open":50400,"high":56500,"low":49500,"close":54400,"volume":1383475,"rsi_14":88.06,"sma_20":38190.0,"sma_60":27920.83,"sma_120":24654.08},{"date":"2026-02-25","open":54700,"high":55400,"low":52000,"close":53700,"volume":640484,"rsi_14":86.67,"sma_20":39812.5,"sma_60":28440.0,"sma_120":24993.5},{"date":"2026-02-26","open":53700,"high":57400,"low":52800,"close":56600,"volume":883597,"rsi_14":85.54,"sma_20":41580.0,"sma_60":28026.67,"sma_120":25898.33},{"date":"2026-02-27","open":56000,"high":62200,"low":53500,"close":59300,"volume":1330547,"rsi_14":83.26,"sma_20":43482.5,"sma_60":29480.0,"sma_120":25727.17},{"date":"2026-03-03","open":57000,"high":63800,"low":56700,"close":59000,"volume":1534387,"rsi_14":76.78,"sma_20":45370.0,"sma_60":30002.5,"sma_120":26100.75},{"date":"2026-03-04","open":56000,"high":63200,"low":52500,"close":54500,"volume":2791007,"rsi_14":65.2,"sma_20":47032.5,"sma_60":30459.17,"sma_120":26439.33},{"date":"2026-03-05","open":59100,"high":67700,"low":58300,"close":66100,"volume":2642005,"rsi_14":72.14,"sma_20":49275.0,"sma_60":31125.83,"sma_120":26874.42},{"date":"2026-03-06","open":66000,"high":71900,"low":65400,"close":71000,"volume":2408309,"rsi_14":76.35,"sma_20":51762.5,"sma_60":31870.83,"sma_120":27337.67},{"date":"2026-03-09","open":67200,"high":68300,"low":60100,"close":64200,"volume":1987992,"rsi_14":65.26,"sma_20":53592.5,"sma_60":32514.17,"sma_120":27744.92},{"date":"2026-03-10","open":72800,"high":74800,"low":61400,"close":63700,"volume":3618782,"rsi_14":60.0,"sma_20":54985.0,"sma_60":33150.83,"sma_120":28139.92},{"date":"2026-03-11","open":65000,"high":69900,"low":61500,"close":63200,"volume":2170259,"rsi_14":63.35,"sma_20":55910.0,"sma_60":33789.17,"sma_120":28525.17},{"date":"2026-03-12","open":63200,"high":67600,"low":61500,"close":66600,"volume":1473313,"rsi_14":67.05,"sma_20":56982.5,"sma_60":34489.17,"sma_120":28939.42},{"date":"2026-03-13","open":64500,"high":69450,"low":64200,"close":66200,"volume":1172023,"rsi_14":67.05,"sma_20":57837.5,"sma_60":35188.33,"sma_120":29351.17},{"date":"2026-03-16","open":66600,"high":70500,"low":66600,"close":69300,"volume":1029536,"rsi_14":70.41,"sma_20":58877.5,"sma_60":35849.17,"sma_120":29588.75},{"date":"2026-03-17","open":71900,"high":73200,"low":61900,"close":62700,"volume":2171245,"rsi_14":58.49,"sma_20":59545.0,"sma_60":36607.5,"sma_120":30166.25},{"date":"2026-03-18","open":64000,"high":65300,"low":59700,"close":62500,"volume":2123349,"rsi_14":59.09,"sma_20":59920.0,"sma_60":37260.83,"sma_120":30537.08},{"date":"2026-03-19","open":60500,"high":61000,"low":56100,"close":57000,"volume":1900926,"rsi_14":50.39,"sma_20":60160.0,"sma_60":37835.83,"sma_120":30856.92},{"date":"2026-03-20","open":57800,"high":60400,"low":55500,"close":59200,"volume":1452311,"rsi_14":49.9,"sma_20":60540.0,"sma_60":38455.83,"sma_120":31190.42},{"date":"2026-03-23","open":55900,"high":58600,"low":54400,"close":56000,"volume":1179107,"rsi_14":47.19,"sma_20":60780.0,"sma_60":39035.0,"sma_120":31482.08},{"date":"2026-03-24","open":58700,"high":58900,"low":53000,"close":56600,"volume":1131581,"rsi_14":52.12,"sma_20":61090.0,"sma_60":39624.17,"sma_120":31774.58},{"date":"2026-03-25","open":57000,"high":59600,"low":53900,"close":54700,"volume":923040,"rsi_14":35.68,"sma_20":61105.0,"sma_60":40181.67,"sma_120":32028.75},{"date":"2026-03-26","open":53400,"high":53700,"low":49500,"close":51200,"volume":1954014,"rsi_14":24.22,"sma_20":60980.0,"sma_60":40680.83,"sma_120":32247.5},{"date":"2026-03-27","open":48269,"high":51982,"low":47536,"close":51200,"volume":1308521,"rsi_14":32.01,"sma_20":60770.0,"sma_60":41200.0,"sma_120":32477.92},{"date":"2026-03-30","open":49750,"high":51800,"low":49000,"close":49900,"volume":725324,"rsi_14":30.17,"sma_20":60300.0,"sma_60":41677.5,"sma_120":32709.58},{"date":"2026-03-31","open":48450,"high":49300,"low":45700,"close":45950,"volume":1290462,"rsi_14":27.45,"sma_20":59647.5,"sma_60":42089.17,"sma_120":32910.0},{"date":"2026-04-01","open":48550,"high":54200,"low":48300,"close":53000,"volume":1277759,"rsi_14":33.77,"sma_20":59572.5,"sma_60":42618.33,"sma_120":33175.42},{"date":"2026-04-02","open":54000,"high":54000,"low":48300,"close":49250,"volume":1263103,"rsi_14":31.27,"sma_20":58730.0,"sma_60":43085.0,"sma_120":33401.67},{"date":"2026-04-03","open":51100,"high":51900,"low":49000,"close":50500,"volume":756470,"rsi_14":28.34,"sma_20":57705.0,"sma_60":43572.5,"sma_120":33644.17},{"date":"2026-04-06","open":50600,"high":50900,"low":48600,"close":50400,"volume":680749,"rsi_14":33.33,"sma_20":57015.0,"sma_60":44058.33,"sma_120":33874.58},{"date":"2026-04-07","open":51600,"high":52800,"low":45700,"close":47000,"volume":896596,"rsi_14":30.67,"sma_20":56180.0,"sma_60":44487.5,"sma_120":34079.17},{"date":"2026-04-08","open":51300,"high":57400,"low":50300,"close":57000,"volume":2098814,"rsi_14":50.0,"sma_20":55870.0,"sma_60":45083.33,"sma_120":34356.25},{"date":"2026-04-09","open":55700,"high":58000,"low":54000,"close":54500,"volume":643792,"rsi_14":44.77,"sma_20":55265.0,"sma_60":45637.5,"sma_120":34623.33},{"date":"2026-04-10","open":57500,"high":60000,"low":54900,"close":55700,"volume":902008,"rsi_14":49.65,"sma_20":54740.0,"sma_60":46211.67,"sma_120":34898.33},{"date":"2026-04-13","open":53700,"high":59100,"low":53000,"close":57100,"volume":951731,"rsi_14":50.57,"sma_20":54130.0,"sma_60":46809.17,"sma_120":35182.92},{"date":"2026-04-14","open":60000,"high":60050,"low":56500,"close":56800,"volume":1184656,"rsi_14":52.49,"sma_20":53835.0,"sma_60":47401.67,"sma_120":35470.83},{"date":"2026-04-15","open":58900,"high":61900,"low":57800,"close":60900,"volume":1423158,"rsi_14":61.36,"sma_20":53755.0,"sma_60":48062.5,"sma_120":35797.92},{"date":"2026-04-16","open":59300,"high":60200,"low":56600,"close":57600,"volume":821687,"rsi_14":55.8,"sma_20":53785.0,"sma_60":48668.33,"sma_120":36095.0},{"date":"2026-04-17","open":57800,"high":62500,"low":56400,"close":59000,"volume":981494,"rsi_14":60.41,"sma_20":53775.0,"sma_60":49297.5,"sma_120":36400.0},{"date":"2026-04-20","open":58400,"high":60600,"low":56900,"close":58800,"volume":448943,"rsi_14":66.08,"sma_20":53915.0,"sma_60":49923.33,"sma_120":36710.83},{"date":"2026-04-21","open":58800,"high":61100,"low":58300,"close":60800,"volume":595283,"rsi_14":61.17,"sma_20":54125.0,"sma_60":50582.5,"sma_120":37023.75},{"date":"2026-04-22","open":60800,"high":66800,"low":59500,"close":65400,"volume":975061,"rsi_14":72.59,"sma_20":54660.0,"sma_60":51318.33,"sma_120":37370.0},{"date":"2026-04-23","open":65800,"high":69000,"low":64600,"close":68400,"volume":974934,"rsi_14":73.87,"sma_20":55520.0,"sma_60":52104.17,"sma_120":37740.0},{"date":"2026-04-24","open":68400,"high":70400,"low":66300,"close":68100,"volume":771354,"rsi_14":73.47,"sma_20":56305.0,"sma_60":52885.0,"sma_120":38107.5},{"date":"2026-04-27","open":69300,"high":82200,"low":68300,"close":81300,"volume":2551853,"rsi_14":86.11,"sma_20":57875.0,"sma_60":53885.83,"sma_120":38580.42},{"date":"2026-04-28","open":81300,"high":84000,"low":76400,"close":81600,"volume":1200741,"rsi_14":82.54,"sma_20":59657.5,"sma_60":54891.67,"sma_120":39048.75},{"date":"2026-04-29","open":80000,"high":82600,"low":79200,"close":81500,"volume":756667,"rsi_14":88.14,"sma_20":61082.5,"sma_60":55895.83,"sma_120":38606.25},{"date":"2026-04-30","open":85000,"high":89300,"low":77100,"close":78200,"volume":2054737,"rsi_14":79.89,"sma_20":63810.0,"sma_60":58315.0,"sma_120":52453.75},{"date":"2026-05-04","open":80500,"high":84200,"low":78900,"close":81200,"volume":1265882,"rsi_14":80.82,"sma_20":64065.0,"sma_60":57844.17,"sma_120":40403.33},{"date":"2026-05-06","open":84800,"high":85500,"low":75800,"close":78800,"volume":1940456,"rsi_14":76.7,"sma_20":65485.0,"sma_60":58697.5,"sma_120":40851.67},{"date":"2026-05-07","open":79000,"high":84800,"low":76800,"close":83800,"volume":1294767,"rsi_14":77.2,"sma_20":67325.0,"sma_60":59496.67,"sma_120":41350.0},{"date":"2026-05-08","open":81900,"high":94200,"low":80000,"close":92400,"volume":2339320,"rsi_14":86.71,"sma_20":69095.0,"sma_60":60291.67,"sma_120":41901.67},{"date":"2026-05-11","open":94700,"high":102300,"low":93900,"close":100400,"volume":1874651,"rsi_14":88.33,"sma_20":71390.0,"sma_60":61212.5,"sma_120":42521.67},{"date":"2026-05-12","open":102000,"high":103700,"low":91300,"close":94800,"volume":1976224,"rsi_14":80.3,"sma_20":73345.0,"sma_60":61974.17,"sma_120":43088.75},{"date":"2026-05-13","open":92000,"high":101000,"low":91100,"close":100000,"volume":1176174,"rsi_14":81.31,"sma_20":75490.0,"sma_60":62832.5,"sma_120":43711.25},{"date":"2026-05-14","open":99700,"high":103500,"low":96200,"close":103500,"volume":954104,"rsi_14":80.98,"sma_20":77825.0,"sma_60":63735.0,"sma_120":44373.33},{"date":"2026-05-15","open":104200,"high":110800,"low":98400,"close":100100,"volume":2171652,"rsi_14":75.61,"sma_20":79785.0,"sma_60":64486.67,"sma_120":45004.17},{"date":"2026-05-18","open":99900,"high":101200,"low":91900,"close":98900,"volume":1445692,"rsi_14":74.52,"sma_20":81850.0,"sma_60":65265.0,"sma_120":45622.5},{"date":"2026-05-19","open":98800,"high":108600,"low":98800,"close":107900,"volume":2143727,"rsi_14":72.7,"sma_20":84295.0,"sma_60":66203.33,"sma_120":46332.5},{"date":"2026-05-20","open":108900,"high":114800,"low":104500,"close":112200,"volume":1654219,"rsi_14":74.44,"sma_20":86965.0,"sma_60":67220.0,"sma_120":47067.5},{"date":"2026-05-21","open":113800,"high":119900,"low":111500,"close":116700,"volume":1525518,"rsi_14":76.27,"sma_20":89760.0,"sma_60":68325.0,"sma_120":47854.17},{"date":"2026-05-22","open":117900,"high":129400,"low":116400,"close":128300,"volume":2365953,"rsi_14":83.27,"sma_20":92905.0,"sma_60":69556.67,"sma_120":48738.75},{"date":"2026-05-26","open":128600,"high":128600,"low":113800,"close":116800,"volume":3375733,"rsi_14":71.24,"sma_20":95325.0,"sma_60":70608.33,"sma_120":49524.17},{"date":"2026-05-27","open":119500,"high":127400,"low":114200,"close":116900,"volume":2481445,"rsi_14":73.37,"sma_20":97765.0,"sma_60":71613.33,"sma_120":50291.25},{"date":"2026-05-28","open":116000,"high":118200,"low":105600,"close":111400,"volume":2507365,"rsi_14":66.83,"sma_20":99270.0,"sma_60":72481.67,"sma_120":50980.83},{"date":"2026-05-29","open":115000,"high":118500,"low":105900,"close":112100,"volume":2139548,"rsi_14":63.29,"sma_20":100795.0,"sma_60":73366.67,"sma_120":51684.58},{"date":"2026-06-01","open":114500,"high":121000,"low":106500,"close":111100,"volume":1853578,"rsi_14":57.97,"sma_20":102275.0,"sma_60":74310.0,"sma_120":52384.58},{"date":"2026-06-02","open":111100,"high":112900,"low":104500,"close":107100,"volume":1163368,"rsi_14":59.39,"sma_20":103720.0,"sma_60":74993.33,"sma_120":53059.58},{"date":"2026-06-04","open":106600,"high":116500,"low":105000,"close":116000,"volume":1298515,"rsi_14":61.56,"sma_20":105460.0,"sma_60":75743.33,"sma_120":53807.08},{"date":"2026-06-05","open":113200,"high":117700,"low":106200,"close":109800,"volume":1049939,"rsi_14":54.38,"sma_20":107010.0,"sma_60":76503.33,"sma_120":54508.75},{"date":"2026-06-08","open":99500,"high":113000,"low":97700,"close":106600,"volume":1216042,"rsi_14":54.53,"sma_20":108150.0,"sma_60":77218.33,"sma_120":55184.58},{"date":"2026-06-09","open":111600,"high":111600,"low":100200,"close":103200,"volume":1355230,"rsi_14":52.91,"sma_20":108690.0,"sma_60":77885.0,"sma_120":55837.08},{"date":"2026-06-10","open":102800,"high":105600,"low":95000,"close":99600,"volume":975529,"rsi_14":43.94,"sma_20":108650.0,"sma_60":78435.0,"sma_120":56462.08},{"date":"2026-06-11","open":96300,"high":99900,"low":89500,"close":99300,"volume":984037,"rsi_14":40.0,"sma_20":108875.0,"sma_60":78986.67,"sma_120":57087.5},{"date":"2026-06-12","open":105200,"high":108800,"low":92500,"close":101000,"volume":2440433,"rsi_14":37.28,"sma_20":108925.0,"sma_60":79515.0,"sma_120":57729.17},{"date":"2026-06-15","open":101000,"high":104200,"low":96300,"close":103000,"volume":890524,"rsi_14":25.72,"sma_20":108900.0,"sma_60":80186.67,"sma_120":58397.08},{"date":"2026-06-16","open":104000,"high":106700,"low":100900,"close":100900,"volume":626795,"rsi_14":31.38,"sma_20":108940.0,"sma_60":80826.67,"sma_120":59043.75},{"date":"2026-06-17","open":99500,"high":106200,"low":98300,"close":106000,"volume":781577,"rsi_14":41.12,"sma_20":104625.0,"sma_60":86231.67,"sma_120":63715.83},{"date":"2026-06-18","open":106000,"high":107100,"low":100100,"close":104000,"volume":627338,"rsi_14":41.63,"sma_20":109100.0,"sma_60":82390.0,"sma_120":60422.92},{"date":"2026-06-19","open":105600,"high":110700,"low":97800,"close":101400,"volume":956341,"rsi_14":38.39,"sma_20":108560.0,"sma_60":83146.67,"sma_120":61090.83},{"date":"2026-06-22","open":100200,"high":118800,"low":99300,"close":115900,"volume":1796555,"rsi_14":54.03,"sma_20":108520.0,"sma_60":84135.0,"sma_120":61879.58},{"date":"2026-06-23","open":115900,"high":115900,"low":88100,"close":89800,"volume":2488920,"rsi_14":39.41,"sma_20":106595.0,"sma_60":84720.0,"sma_120":62450.83},{"date":"2026-06-24","open":90600,"high":94000,"low":82600,"close":86300,"volume":1559821,"rsi_14":30.54,"sma_20":105070.0,"sma_60":85305.0,"sma_120":62992.92},{"date":"2026-06-25","open":92100,"high":93000,"low":82600,"close":87500,"volume":860930,"rsi_14":34.36,"sma_20":103600.0,"sma_60":85890.0,"sma_120":63545.0},{"date":"2026-06-26","open":87400,"high":88900,"low":80200,"close":83000,"volume":955728,"rsi_14":33.75,"sma_20":102180.0,"sma_60":86441.67,"sma_120":64059.58},{"date":"2026-06-29","open":83000,"high":86800,"low":80100,"close":85700,"volume":507575,"rsi_14":37.83,"sma_20":100860.0,"sma_60":87104.17,"sma_120":64596.67},{"date":"2026-06-30","open":86000,"high":88700,"low":84000,"close":87500,"volume":465729,"rsi_14":41.37,"sma_20":99680.0,"sma_60":87679.17,"sma_120":65148.75},{"date":"2026-07-01","open":87600,"high":88900,"low":79900,"close":82600,"volume":815078,"rsi_14":38.82,"sma_20":98455.0,"sma_60":88235.0,"sma_120":65660.0},{"date":"2026-07-02","open":80000,"high":81000,"low":74700,"close":76000,"volume":741049,"rsi_14":34.3,"sma_20":96455.0,"sma_60":88660.0,"sma_120":66116.25},{"date":"2026-07-03","open":76000,"high":80000,"low":71600,"close":79600,"volume":680769,"rsi_14":35.59,"sma_20":94945.0,"sma_60":89146.67,"sma_120":66602.5},{"date":"2026-07-06","open":79600,"high":80500,"low":70900,"close":72600,"volume":673926,"rsi_14":33.57,"sma_20":93245.0,"sma_60":89573.33,"sma_120":67030.42},{"date":"2026-07-07","open":70500,"high":75100,"low":68100,"close":70000,"volume":573623,"rsi_14":28.47,"sma_20":91585.0,"sma_60":89790.0,"sma_120":67436.67},{"date":"2026-07-08","open":69000,"high":69000,"low":63900,"close":64700,"volume":805808,"rsi_14":27.39,"sma_20":89840.0,"sma_60":89960.0,"sma_120":67798.75},{"date":"2026-07-09","open":64800,"high":74400,"low":64800,"close":71800,"volume":927272,"rsi_14":33.81,"sma_20":88465.0,"sma_60":90228.33,"sma_120":68220.0},{"date":"2026-07-10","open":74500,"high":79400,"low":71900,"close":76800,"volume":982019,"rsi_14":26.13,"sma_20":87255.0,"sma_60":90556.67,"sma_120":68682.92},{"date":"2026-07-13","open":76900,"high":81300,"low":70000,"close":70600,"volume":646832,"rsi_14":34.52,"sma_20":85635.0,"sma_60":90786.67,"sma_120":69094.17},{"date":"2026-07-14","open":70600,"high":73500,"low":68200,"close":71300,"volume":682247,"rsi_14":37.33,"sma_20":84155.0,"sma_60":90960.0,"sma_120":69511.25},{"date":"2026-07-15","open":74300,"high":81200,"low":72700,"close":79900,"volume":717573,"rsi_14":44.29,"sma_20":82850.0,"sma_60":91331.67,"sma_120":70000.0},{"date":"2026-07-16","open":76800,"high":77000,"low":70200,"close":70400,"volume":456961,"rsi_14":41.2,"sma_20":81170.0,"sma_60":91521.67,"sma_120":70409.58},{"date":"2026-07-20","open":68200,"high":79800,"low":68200,"close":71600,"volume":972416,"rsi_14":39.94,"sma_20":79680.0,"sma_60":91735.0,"sma_120":70829.17},{"date":"2026-07-21","open":71500,"high":78200,"low":70600,"close":77600,"volume":684280,"rsi_14":43.34,"sma_20":77765.0,"sma_60":92015.0,"sma_120":71298.75},{"date":"2026-07-22","open":80400,"high":82000,"low":70200,"close":70400,"volume":563135,"rsi_14":42.04,"sma_20":76795.0,"sma_60":92098.33,"sma_120":71708.33},{"date":"2026-07-23","open":71900,"high":73800,"low":69600,"close":73700,"volume":352391,"rsi_14":48.43,"sma_20":76165.0,"sma_60":92186.67,"sma_120":72145.42},{"date":"2026-07-24","open":72500,"high":72500,"low":64200,"close":64500,"volume":650887,"rsi_14":40.43,"sma_20":75015.0,"sma_60":92126.67,"sma_120":72505.83},{"date":"2026-07-27","open":64900,"high":66800,"low":63000,"close":64900,"volume":338902,"rsi_14":44.67,"sma_20":74110.0,"sma_60":91853.33,"sma_120":72869.58},{"date":"2026-07-28","open":60800,"high":61100,"low":55100,"close":56300,"volume":1076792,"rsi_14":41.25,"sma_20":72640.0,"sma_60":91431.67,"sma_120":73161.67},{"date":"2026-07-29","open":56600,"high":57200,"low":46950,"close":50300,"volume":893736,"rsi_14":40.89,"sma_20":70780.0,"sma_60":90911.67,"sma_120":73403.75},{"date":"2026-07-30","open":49000,"high":53100,"low":47600,"close":48800,"volume":622833,"rsi_14":34.33,"sma_20":69090.0,"sma_60":90421.67,"sma_120":73633.33},{"date":"2026-07-31","open":57600,"high":63400,"low":56700,"close":63400,"volume":886678,"rsi_14":41.93,"sma_20":68460.0,"sma_60":90125.0,"sma_120":73984.58},{"date":"2026-08-03","open":63400,"high":65000,"low":59900,"close":63300,"volume":509625,"rsi_14":45.25,"sma_20":67645.0,"sma_60":89866.67,"sma_120":74282.08},{"date":"2026-08-04","open":63900,"high":66000,"low":60800,"close":61900,"volume":419517,"rsi_14":43.94,"sma_20":67110.0,"sma_60":89501.67,"sma_120":74499.17},{"date":"2026-08-05","open":65000,"high":66800,"low":63000,"close":66500,"volume":529113,"rsi_14":40.9,"sma_20":66935.0,"sma_60":89070.0,"sma_120":74680.83},{"date":"2026-08-06","open":64000,"high":64000,"low":57500,"close":57900,"volume":714630,"rsi_14":41.4,"sma_20":66595.0,"sma_60":88361.67,"sma_120":74787.08},{"date":"2026-08-07","open":58100,"high":59700,"low":54700,"close":57100,"volume":404073,"rsi_14":39.97,"sma_20":65860.0,"sma_60":87733.33,"sma_120":74853.75},{"date":"2026-08-10","open":57400,"high":61700,"low":56600,"close":61400,"volume":391554,"rsi_14":38.53,"sma_20":65090.0,"sma_60":87090.0,"sma_120":74961.25},{"date":"2026-08-11","open":60400,"high":63400,"low":59100,"close":62000,"volume":341389,"rsi_14":43.44,"sma_20":64660.0,"sma_60":86398.33,"sma_120":75066.67},{"date":"2026-08-12","open":62500,"high":67000,"low":60600,"close":65000,"volume":740826,"rsi_14":43.17,"sma_20":64345.0,"sma_60":85813.33,"sma_120":75150.0},{"date":"2026-08-13","open":65800,"high":66400,"low":62200,"close":63000,"volume":531665,"rsi_14":48.67,"sma_20":63500.0,"sma_60":85215.0,"sma_120":75240.0},{"date":"2026-08-14","open":65700,"high":71200,"low":64300,"close":65500,"volume":1187394,"rsi_14":50.51,"sma_20":63255.0,"sma_60":84508.33,"sma_120":75355.83},{"date":"2026-08-18","open":69200,"high":75300,"low":67500,"close":68300,"volume":1127874,"rsi_14":61.36,"sma_20":63090.0,"sma_60":83776.67,"sma_120":75498.33},{"date":"2026-08-19","open":63500,"high":67100,"low":61500,"close":63900,"volume":494993,"rsi_14":63.28,"sma_20":62405.0,"sma_60":82896.67,"sma_120":75610.83},{"date":"2026-08-20","open":64700,"high":66700,"low":62000,"close":65900,"volume":342173,"rsi_14":66.54,"sma_20":62180.0,"sma_60":81856.67,"sma_120":75706.67},{"date":"2026-08-21","open":65000,"high":65700,"low":60900,"close":61900,"volume":470084,"rsi_14":48.18,"sma_20":61590.0,"sma_60":80941.67,"sma_120":75775.0},{"date":"2026-08-24","open":61900,"high":64800,"low":61100,"close":62000,"volume":264733,"rsi_14":48.42,"sma_20":61465.0,"sma_60":80026.67,"sma_120":75820.0},{"date":"2026-08-25","open":60700,"high":64300,"low":58600,"close":64300,"volume":271610,"rsi_14":52.86,"sma_20":61435.0,"sma_60":79241.67,"sma_120":75861.67},{"date":"2026-08-26","open":64500,"high":64900,"low":61000,"close":62600,"volume":207803,"rsi_14":45.01,"sma_20":61750.0,"sma_60":78416.67,"sma_120":75891.67},{"date":"2026-08-27","open":64400,"high":64800,"low":62600,"close":64500,"volume":281758,"rsi_14":60.19,"sma_20":62460.0,"sma_60":77640.0,"sma_120":75975.0},{"date":"2026-08-28","open":64500,"high":66200,"low":62000,"close":63300,"volume":223156,"rsi_14":59.45,"sma_20":63185.0,"sma_60":76910.0,"sma_120":75951.67},{"date":"2026-08-31","open":60600,"high":65800,"low":59100,"close":65700,"volume":318054,"rsi_14":56.96,"sma_20":63300.0,"sma_60":76071.67,"sma_120":75907.5},{"date":"2026-09-01","open":64700,"high":65000,"low":62100,"close":63100,"volume":241652,"rsi_14":51.67,"sma_20":63290.0,"sma_60":75293.33,"sma_120":75898.33},{"date":"2026-09-02","open":61200,"high":64900,"low":59300,"close":62800,"volume":327592,"rsi_14":46.36,"sma_20":63335.0,"sma_60":74563.33,"sma_120":75890.83},{"date":"2026-09-03","open":63300,"high":63600,"low":60500,"close":61500,"volume":188054,"rsi_14":47.46,"sma_20":63085.0,"sma_60":73868.33,"sma_120":75876.67},{"date":"2026-09-04","open":61600,"high":68500,"low":61600,"close":67300,"volume":468380,"rsi_14":52.74,"sma_20":63555.0,"sma_60":73330.0,"sma_120":75882.5},{"date":"2026-09-07","open":69900,"high":73200,"low":68800,"close":69900,"volume":583451,"rsi_14":52.45,"sma_20":64195.0,"sma_60":72840.0,"sma_120":75913.33},{"date":"2026-09-08","open":69500,"high":75500,"low":69500,"close":71000,"volume":488242,"rsi_14":62.12,"sma_20":64675.0,"sma_60":72340.0,"sma_120":75927.5},{"date":"2026-09-09","open":70500,"high":74400,"low":70300,"close":74400,"volume":234903,"rsi_14":63.84,"sma_20":65295.0,"sma_60":71863.33,"sma_120":76025.0},{"date":"2026-09-10","open":72900,"high":80800,"low":67400,"close":79300,"volume":1973480,"rsi_14":77.53,"sma_20":66010.0,"sma_60":71503.33,"sma_120":76165.0},{"date":"2026-09-11","open":76000,"high":77000,"low":68400,"close":68500,"volume":571261,"rsi_14":57.68,"sma_20":66285.0,"sma_60":70878.33,"sma_120":76260.83},{"date":"2026-09-14","open":66000,"high":66300,"low":60300,"close":60400,"volume":476743,"rsi_14":45.95,"sma_20":66030.0,"sma_60":70151.67,"sma_120":76270.83},{"date":"2026-09-15","open":61000,"high":64200,"low":60100,"close":61500,"volume":252396,"rsi_14":48.84,"sma_20":65690.0,"sma_60":69486.67,"sma_120":76316.67},{"date":"2026-09-16","open":61500,"high":62000,"low":56800,"close":59300,"volume":352800,"rsi_14":44.56,"sma_20":65460.0,"sma_60":68543.33,"sma_120":76339.17},{"date":"2026-09-17","open":59800,"high":64200,"low":59500,"close":63600,"volume":269046,"rsi_14":50.29,"sma_20":65345.0,"sma_60":68106.67,"sma_120":76413.33},{"date":"2026-09-18","open":64300,"high":65100,"low":60700,"close":61000,"volume":227112,"rsi_14":45.4,"sma_20":65300.0,"sma_60":67685.0,"sma_120":76495.0},{"date":"2026-09-21","open":62200,"high":65600,"low":60000,"close":65500,"volume":258196,"rsi_14":52.26,"sma_20":65475.0,"sma_60":67318.33,"sma_120":76604.17},{"date":"2026-09-22","open":68000,"high":73000,"low":67000,"close":72300,"volume":638496,"rsi_14":57.98,"sma_20":65875.0,"sma_60":67140.0,"sma_120":76790.83},{"date":"2026-09-23","open":75700,"high":84300,"low":75400,"close":81400,"volume":1278892,"rsi_14":64.78,"sma_20":66815.0,"sma_60":67068.33,"sma_120":77086.25},{"date":"2026-09-28","open":82400,"high":86600,"low":79600,"close":80000,"volume":834385,"rsi_14":60.1,"sma_20":67590.0,"sma_60":66943.33,"sma_120":77311.25},{"date":"2026-09-29","open":79900,"high":86600,"low":79700,"close":84400,"volume":625822,"rsi_14":61.21,"sma_20":68645.0,"sma_60":66973.33,"sma_120":77604.17},{"date":"2026-09-30","open":83600,"high":87400,"low":81500,"close":82400,"volume":434241,"rsi_14":58.69,"sma_20":69480.0,"sma_60":67080.0,"sma_120":77870.0},{"date":"2026-10-01","open":81900,"high":90500,"low":81800,"close":89200,"volume":869399,"rsi_14":60.72,"sma_20":70785.0,"sma_60":67240.0,"sma_120":78193.33},{"date":"2026-10-02","open":89700,"high":90700,"low":83800,"close":86900,"volume":654719,"rsi_14":55.72,"sma_20":71990.0,"sma_60":67478.33,"sma_120":78525.83},{"date":"2026-10-06","open":88100,"high":89100,"low":82900,"close":87000,"volume":510158,"rsi_14":66.61,"sma_20":73265.0,"sma_60":67761.67,"sma_120":78775.83},{"date":"2026-10-07","open":85500,"high":86100,"low":81200,"close":81900,"volume":454907,"rsi_14":70.4,"sma_20":73995.0,"sma_60":68048.33,"sma_120":79004.17},{"date":"2026-10-08","open":82700,"high":85600,"low":81800,"close":83000,"volume":355042,"rsi_14":70.4,"sma_20":74650.0,"sma_60":68235.0,"sma_120":79231.67},{"date":"2026-10-12","open":81000,"high":82700,"low":76300,"close":76600,"volume":529007,"rsi_14":65.2,"sma_20":74930.0,"sma_60":68231.67,"sma_120":79394.17},{"date":"2026-10-13","open":73500,"high":76300,"low":69200,"close":73000,"volume":647920,"rsi_14":58.36,"sma_20":74860.0,"sma_60":68271.67,"sma_120":79529.17},{"date":"2026-10-14","open":71800,"high":71900,"low":64700,"close":66300,"volume":454314,"rsi_14":54.39,"sma_20":74210.0,"sma_60":68188.33,"sma_120":79574.17},{"date":"2026-10-15","open":62500,"high":62800,"low":55400,"close":56400,"volume":910101,"rsi_14":43.07,"sma_20":73605.0,"sma_60":67796.67,"sma_120":79564.17},{"date":"2026-10-16","open":61200,"high":62600,"low":56600,"close":57300,"volume":685754,"rsi_14":37.46,"sma_20":73450.0,"sma_60":67578.33,"sma_120":79550.0},{"date":"2026-10-19","open":53100,"high":57400,"low":50200,"close":57400,"volume":1150010,"rsi_14":26.38,"sma_20":73245.0,"sma_60":67341.67,"sma_120":79538.33},{"date":"2026-10-20","open":54800,"high":54800,"low":50100,"close":50500,"volume":547210,"rsi_14":23.8,"sma_20":72805.0,"sma_60":66890.0,"sma_120":79452.5},{"date":"2026-10-21","open":52500,"high":53500,"low":50800,"close":52100,"volume":652228,"rsi_14":19.81,"sma_20":72230.0,"sma_60":66585.0,"sma_120":79341.67},{"date":"2026-10-22","open":51500,"high":52600,"low":48300,"close":48950,"volume":653149,"rsi_14":19.4,"sma_20":71627.5,"sma_60":66172.5,"sma_120":79179.58},{"date":"2026-10-23","open":45148,"high":47000,"low":42747,"close":47000,"volume":651020}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-3714.35,"pbr":36.5,"per":null,"roa":-31.0,"roe":-93.19,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":182173633575.0,"analysis":"ROE -93.2%로 적자 상태입니다. 시가총액 2.35조. 매출 1821.74억, 영업이익 -169.76억.","eps_basis":"TTM","debt_ratio":2.006703558438429,"market_cap":2355209621000,"net_income":-99228630015.0,"total_debt":129471084065.0,"ttm_window":"2025Q3~2026Q2","gross_margin":61.03,"total_assets":193990371690.0,"total_equity":64519287625.0,"profit_margin":-54.47,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-16975676399.0,"operating_margin":-9.32,"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) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":47000.0,"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":"2023-08-07","close":27600.0},{"date":"2023-08-08","close":28950.0},{"date":"2023-08-09","close":29300.0},{"date":"2023-08-10","close":28700.0},{"date":"2023-08-11","close":30700.0},{"date":"2023-08-14","close":39900.0},{"date":"2023-08-16","close":39350.0},{"date":"2023-08-17","close":40400.0},{"date":"2023-08-18","close":40450.0},{"date":"2023-08-21","close":41900.0},{"date":"2023-08-22","close":39300.0},{"date":"2023-08-23","close":38200.0},{"date":"2023-08-24","close":38700.0},{"date":"2023-08-25","close":36700.0},{"date":"2023-08-28","close":35950.0},{"date":"2023-08-29","close":39000.0},{"date":"2023-08-30","close":37900.0},{"date":"2023-08-31","close":37450.0},{"date":"2023-09-01","close":39400.0},{"date":"2023-09-04","close":42450.0},{"date":"2023-09-05","close":41500.0},{"date":"2023-09-06","close":39700.0},{"date":"2023-09-07","close":41800.0},{"date":"2023-09-08","close":41200.0},{"date":"2023-09-11","close":43900.0},{"date":"2023-09-12","close":45000.0},{"date":"2023-09-13","close":41400.0},{"date":"2023-09-14","close":41850.0},{"date":"2023-09-15","close":40500.0},{"date":"2023-09-18","close":38050.0},{"date":"2023-09-19","close":38850.0},{"date":"2023-09-20","close":37750.0},{"date":"2023-09-21","close":36400.0},{"date":"2023-09-22","close":37100.0},{"date":"2023-09-25","close":35600.0},{"date":"2023-09-26","close":34550.0},{"date":"2023-09-27","close":35500.0},{"date":"2023-10-04","close":38100.0},{"date":"2023-10-05","close":36950.0},{"date":"2023-10-06","close":39000.0},{"date":"2023-10-10","close":38000.0},{"date":"2023-10-11","close":38000.0},{"date":"2023-10-12","close":36050.0},{"date":"2023-10-13","close":35250.0},{"date":"2023-10-16","close":35400.0},{"date":"2023-10-17","close":35550.0},{"date":"2023-10-18","close":34050.0},{"date":"2023-10-19","close":31000.0},{"date":"2023-10-20","close":33000.0},{"date":"2023-10-23","close":32000.0},{"date":"2023-10-24","close":34000.0},{"date":"2023-10-25","close":33650.0},{"date":"2023-10-26","close":33450.0},{"date":"2023-10-27","close":32750.0},{"date":"2023-10-30","close":33050.0},{"date":"2023-10-31","close":31100.0},{"date":"2023-11-01","close":30500.0},{"date":"2023-11-02","close":32950.0},{"date":"2023-11-03","close":33550.0},{"date":"2023-11-06","close":33100.0},{"date":"2023-11-07","close":32400.0},{"date":"2023-11-08","close":34700.0},{"date":"2023-11-09","close":24300.0},{"date":"2023-11-10","close":18970.0},{"date":"2023-11-13","close":19040.0},{"date":"2023-11-14","close":17710.0},{"date":"2023-11-15","close":19470.0},{"date":"2023-11-16","close":18500.0},{"date":"2023-11-17","close":17920.0},{"date":"2023-11-20","close":19770.0},{"date":"2023-11-21","close":20150.0},{"date":"2023-11-22","close":22150.0},{"date":"2023-11-23","close":23050.0},{"date":"2023-11-24","close":22850.0},{"date":"2023-11-27","close":20900.0},{"date":"2023-11-28","close":21400.0},{"date":"2023-11-29","close":19970.0},{"date":"2023-11-30","close":20100.0},{"date":"2023-12-01","close":19600.0},{"date":"2023-12-04","close":19080.0},{"date":"2023-12-05","close":18200.0},{"date":"2023-12-06","close":18450.0},{"date":"2023-12-07","close":17950.0},{"date":"2023-12-08","close":19320.0},{"date":"2023-12-11","close":20350.0},{"date":"2023-12-12","close":20200.0},{"date":"2023-12-13","close":21850.0},{"date":"2023-12-14","close":21000.0},{"date":"2023-12-15","close":20600.0},{"date":"2023-12-18","close":20800.0},{"date":"2023-12-19","close":21350.0},{"date":"2023-12-20","close":22450.0},{"date":"2023-12-21","close":22400.0},{"date":"2023-12-22","close":22850.0},{"date":"2023-12-26","close":22900.0},{"date":"2023-12-27","close":22550.0},{"date":"2023-12-28","close":23350.0},{"date":"2024-01-02","close":25000.0},{"date":"2024-01-03","close":24400.0},{"date":"2024-01-04","close":24400.0},{"date":"2024-01-05","close":24650.0},{"date":"2024-01-08","close":26450.0},{"date":"2024-01-09","close":26000.0},{"date":"2024-01-10","close":24450.0},{"date":"2024-01-11","close":24750.0},{"date":"2024-01-12","close":23900.0},{"date":"2024-01-15","close":24450.0},{"date":"2024-01-16","close":22900.0},{"date":"2024-01-17","close":22400.0},{"date":"2024-01-18","close":22850.0},{"date":"2024-01-19","close":22400.0},{"date":"2024-01-22","close":24450.0},{"date":"2024-01-23","close":24000.0},{"date":"2024-01-24","close":23700.0},{"date":"2024-01-25","close":22300.0},{"date":"2024-01-26","close":21950.0},{"date":"2024-01-29","close":21600.0},{"date":"2024-01-30","close":21500.0},{"date":"2024-01-31","close":20350.0},{"date":"2024-02-01","close":20550.0},{"date":"2024-02-02","close":20650.0},{"date":"2024-02-05","close":20100.0},{"date":"2024-02-06","close":20150.0},{"date":"2024-02-07","close":19350.0},{"date":"2024-02-08","close":19610.0},{"date":"2024-02-13","close":20750.0},{"date":"2024-02-14","close":21600.0},{"date":"2024-02-15","close":20800.0},{"date":"2024-02-16","close":21700.0},{"date":"2024-02-19","close":20250.0},{"date":"2024-02-20","close":20300.0},{"date":"2024-02-21","close":20150.0},{"date":"2024-02-22","close":20200.0},{"date":"2024-02-23","close":21200.0},{"date":"2024-02-26","close":21600.0},{"date":"2024-02-27","close":20950.0},{"date":"2024-02-28","close":21500.0},{"date":"2024-02-29","close":20800.0},{"date":"2024-03-04","close":21100.0},{"date":"2024-03-05","close":20300.0},{"date":"2024-03-06","close":20750.0},{"date":"2024-03-07","close":20150.0},{"date":"2024-03-08","close":20150.0},{"date":"2024-03-11","close":19380.0},{"date":"2024-03-12","close":19310.0},{"date":"2024-03-13","close":19770.0},{"date":"2024-03-14","close":19580.0},{"date":"2024-03-15","close":19390.0},{"date":"2024-03-18","close":19510.0},{"date":"2024-03-19","close":19130.0},{"date":"2024-03-20","close":18850.0},{"date":"2024-03-21","close":16920.0},{"date":"2024-03-22","close":16130.0},{"date":"2024-03-25","close":15230.0},{"date":"2024-03-26","close":16780.0},{"date":"2024-03-27","close":17120.0},{"date":"2024-03-28","close":16680.0},{"date":"2024-03-29","close":15900.0},{"date":"2024-04-01","close":16180.0},{"date":"2024-04-02","close":18020.0},{"date":"2024-04-03","close":19010.0},{"date":"2024-04-04","close":18500.0},{"date":"2024-04-05","close":20100.0},{"date":"2024-04-08","close":18880.0},{"date":"2024-04-09","close":16910.0},{"date":"2024-04-11","close":16900.0},{"date":"2024-04-12","close":17530.0},{"date":"2024-04-15","close":19830.0},{"date":"2024-04-16","close":18260.0},{"date":"2024-04-17","close":20750.0},{"date":"2024-04-18","close":20200.0},{"date":"2024-04-19","close":19490.0},{"date":"2024-04-22","close":19550.0},{"date":"2024-04-23","close":19020.0},{"date":"2024-04-24","close":19400.0},{"date":"2024-04-25","close":18940.0},{"date":"2024-04-26","close":20150.0},{"date":"2024-04-29","close":20100.0},{"date":"2024-04-30","close":19130.0},{"date":"2024-05-02","close":18870.0},{"date":"2024-05-03","close":18100.0},{"date":"2024-05-07","close":18020.0},{"date":"2024-05-08","close":17570.0},{"date":"2024-05-09","close":17990.0},{"date":"2024-05-10","close":17510.0},{"date":"2024-05-13","close":17160.0},{"date":"2024-05-14","close":17180.0},{"date":"2024-05-16","close":17600.0},{"date":"2024-05-17","close":17190.0},{"date":"2024-05-20","close":16900.0},{"date":"2024-05-21","close":16710.0},{"date":"2024-05-22","close":17000.0},{"date":"2024-05-23","close":17400.0},{"date":"2024-05-24","close":17970.0},{"date":"2024-05-27","close":17970.0},{"date":"2024-05-28","close":18030.0},{"date":"2024-05-29","close":17600.0},{"date":"2024-05-30","close":17810.0},{"date":"2024-05-31","close":17660.0},{"date":"2024-06-03","close":17680.0},{"date":"2024-06-04","close":18350.0},{"date":"2024-06-05","close":19300.0},{"date":"2024-06-07","close":20600.0},{"date":"2024-06-10","close":21200.0},{"date":"2024-06-11","close":21200.0},{"date":"2024-06-12","close":21500.0},{"date":"2024-06-13","close":21700.0},{"date":"2024-06-14","close":23000.0},{"date":"2024-06-17","close":23600.0},{"date":"2024-06-18","close":23550.0},{"date":"2024-06-19","close":23450.0},{"date":"2024-06-20","close":22950.0},{"date":"2024-06-21","close":22200.0},{"date":"2024-06-24","close":21800.0},{"date":"2024-06-25","close":21200.0},{"date":"2024-06-26","close":21800.0},{"date":"2024-06-27","close":21050.0},{"date":"2024-06-28","close":20800.0},{"date":"2024-07-01","close":20350.0},{"date":"2024-07-02","close":20150.0},{"date":"2024-07-03","close":20800.0},{"date":"2024-07-04","close":21000.0},{"date":"2024-07-05","close":20150.0},{"date":"2024-07-08","close":20900.0},{"date":"2024-07-09","close":20500.0},{"date":"2024-07-10","close":20200.0},{"date":"2024-07-11","close":19630.0},{"date":"2024-07-12","close":18900.0},{"date":"2024-07-15","close":18570.0},{"date":"2024-07-16","close":18980.0},{"date":"2024-07-17","close":18400.0},{"date":"2024-07-18","close":18150.0},{"date":"2024-07-19","close":17910.0},{"date":"2024-07-22","close":18500.0},{"date":"2024-07-23","close":18270.0},{"date":"2024-07-24","close":18550.0},{"date":"2024-07-25","close":17750.0},{"date":"2024-07-26","close":17350.0},{"date":"2024-07-29","close":17200.0},{"date":"2024-07-30","close":17200.0},{"date":"2024-07-31","close":17560.0},{"date":"2024-08-01","close":17560.0},{"date":"2024-08-02","close":16640.0},{"date":"2024-08-05","close":14030.0},{"date":"2024-08-06","close":15210.0},{"date":"2024-08-07","close":14100.0},{"date":"2024-08-08","close":13250.0},{"date":"2024-08-09","close":13830.0},{"date":"2024-08-12","close":14340.0},{"date":"2024-08-13","close":13990.0},{"date":"2024-08-14","close":14400.0},{"date":"2024-08-16","close":14160.0},{"date":"2024-08-19","close":13880.0},{"date":"2024-08-20","close":14350.0},{"date":"2024-08-21","close":14310.0},{"date":"2024-08-22","close":13870.0},{"date":"2024-08-23","close":13520.0},{"date":"2024-08-26","close":13170.0},{"date":"2024-08-27","close":13230.0},{"date":"2024-08-28","close":13750.0},{"date":"2024-08-29","close":13720.0},{"date":"2024-08-30","close":14120.0},{"date":"2024-09-02","close":14170.0},{"date":"2024-09-03","close":13890.0},{"date":"2024-09-04","close":13400.0},{"date":"2024-09-05","close":13040.0},{"date":"2024-09-06","close":12130.0},{"date":"2024-09-09","close":13030.0},{"date":"2024-09-10","close":14170.0},{"date":"2024-09-11","close":15120.0},{"date":"2024-09-12","close":16920.0},{"date":"2024-09-13","close":16470.0},{"date":"2024-09-19","close":16250.0},{"date":"2024-09-20","close":15970.0},{"date":"2024-09-23","close":15300.0},{"date":"2024-09-24","close":15720.0},{"date":"2024-09-25","close":15340.0},{"date":"2024-09-26","close":15600.0},{"date":"2024-09-27","close":15510.0},{"date":"2024-09-30","close":14950.0},{"date":"2024-10-02","close":15720.0},{"date":"2024-10-04","close":16260.0},{"date":"2024-10-07","close":15900.0},{"date":"2024-10-08","close":15500.0},{"date":"2024-10-10","close":17110.0},{"date":"2024-10-11","close":16740.0},{"date":"2024-10-14","close":17100.0},{"date":"2024-10-15","close":19290.0},{"date":"2024-10-16","close":19910.0},{"date":"2024-10-17","close":19750.0},{"date":"2024-10-18","close":19520.0},{"date":"2024-10-21","close":19350.0},{"date":"2024-10-22","close":18770.0},{"date":"2024-10-23","close":20050.0},{"date":"2024-10-24","close":21100.0},{"date":"2024-10-25","close":22500.0},{"date":"2024-10-28","close":21350.0},{"date":"2024-10-29","close":22600.0},{"date":"2024-10-30","close":22250.0},{"date":"2024-10-31","close":21600.0},{"date":"2024-11-01","close":19480.0},{"date":"2024-11-04","close":20700.0},{"date":"2024-11-05","close":19190.0},{"date":"2024-11-06","close":19100.0},{"date":"2024-11-07","close":19210.0},{"date":"2024-11-08","close":18870.0},{"date":"2024-11-11","close":18610.0},{"date":"2024-11-12","close":17670.0},{"date":"2024-11-13","close":17750.0},{"date":"2024-11-14","close":17440.0},{"date":"2024-11-15","close":18500.0},{"date":"2024-11-18","close":17560.0},{"date":"2024-11-19","close":17480.0},{"date":"2024-11-20","close":17290.0},{"date":"2024-11-21","close":16610.0},{"date":"2024-11-22","close":15530.0},{"date":"2024-11-25","close":16270.0},{"date":"2024-11-26","close":16680.0},{"date":"2024-11-27","close":16790.0},{"date":"2024-11-28","close":16360.0},{"date":"2024-11-29","close":16450.0},{"date":"2024-12-02","close":16630.0},{"date":"2024-12-03","close":16650.0},{"date":"2024-12-04","close":16070.0},{"date":"2024-12-05","close":16370.0},{"date":"2024-12-06","close":15650.0},{"date":"2024-12-09","close":14300.0},{"date":"2024-12-10","close":14350.0},{"date":"2024-12-11","close":14590.0},{"date":"2024-12-12","close":14830.0},{"date":"2024-12-13","close":15150.0},{"date":"2024-12-16","close":15260.0},{"date":"2024-12-17","close":15830.0},{"date":"2024-12-18","close":15580.0},{"date":"2024-12-19","close":15200.0},{"date":"2024-12-20","close":14710.0},{"date":"2024-12-23","close":14060.0},{"date":"2024-12-24","close":14910.0},{"date":"2024-12-26","close":14660.0},{"date":"2024-12-27","close":14520.0},{"date":"2024-12-30","close":15000.0},{"date":"2025-01-02","close":14830.0},{"date":"2025-01-03","close":15800.0},{"date":"2025-01-06","close":15920.0},{"date":"2025-01-07","close":15470.0},{"date":"2025-01-08","close":15370.0},{"date":"2025-01-09","close":15130.0},{"date":"2025-01-10","close":15010.0},{"date":"2025-01-13","close":14660.0},{"date":"2025-01-14","close":14920.0},{"date":"2025-01-15","close":14820.0},{"date":"2025-01-16","close":14840.0},{"date":"2025-01-17","close":14770.0},{"date":"2025-01-20","close":14940.0},{"date":"2025-01-21","close":14800.0},{"date":"2025-01-22","close":15060.0},{"date":"2025-01-23","close":14750.0},{"date":"2025-01-24","close":14800.0},{"date":"2025-01-31","close":14180.0},{"date":"2025-02-03","close":14020.0},{"date":"2025-02-04","close":13990.0},{"date":"2025-02-05","close":14110.0},{"date":"2025-02-06","close":14350.0},{"date":"2025-02-07","close":14950.0},{"date":"2025-02-10","close":14520.0},{"date":"2025-02-11","close":14760.0},{"date":"2025-02-12","close":14030.0},{"date":"2025-02-13","close":14000.0},{"date":"2025-02-14","close":15350.0},{"date":"2025-02-17","close":15720.0},{"date":"2025-02-18","close":16050.0},{"date":"2025-02-19","close":17730.0},{"date":"2025-02-20","close":17400.0},{"date":"2025-02-21","close":17290.0},{"date":"2025-02-24","close":16380.0},{"date":"2025-02-25","close":16400.0},{"date":"2025-02-26","close":15900.0},{"date":"2025-02-27","close":15520.0},{"date":"2025-02-28","close":14770.0},{"date":"2025-03-04","close":14330.0},{"date":"2025-03-05","close":14590.0},{"date":"2025-03-06","close":14680.0},{"date":"2025-03-07","close":14810.0},{"date":"2025-03-10","close":13600.0},{"date":"2025-03-11","close":13610.0},{"date":"2025-03-12","close":13890.0},{"date":"2025-03-13","close":13820.0},{"date":"2025-03-14","close":13940.0},{"date":"2025-03-17","close":14020.0},{"date":"2025-03-18","close":13700.0},{"date":"2025-03-19","close":13920.0},{"date":"2025-03-20","close":13820.0},{"date":"2025-03-21","close":13880.0},{"date":"2025-03-24","close":13360.0},{"date":"2025-03-25","close":13140.0},{"date":"2025-03-26","close":12970.0},{"date":"2025-03-27","close":12780.0},{"date":"2025-03-28","close":12250.0},{"date":"2025-03-31","close":11570.0},{"date":"2025-04-01","close":11580.0},{"date":"2025-04-02","close":11100.0},{"date":"2025-04-03","close":10350.0},{"date":"2025-04-04","close":10540.0},{"date":"2025-04-07","close":9510.0},{"date":"2025-04-08","close":9250.0},{"date":"2025-04-09","close":8810.0},{"date":"2025-04-10","close":9540.0},{"date":"2025-04-11","close":9630.0},{"date":"2025-04-14","close":10280.0},{"date":"2025-04-15","close":10110.0},{"date":"2025-04-16","close":10040.0},{"date":"2025-04-17","close":10100.0},{"date":"2025-04-18","close":10150.0},{"date":"2025-04-21","close":10440.0},{"date":"2025-04-22","close":10270.0},{"date":"2025-04-23","close":10750.0},{"date":"2025-04-24","close":11000.0},{"date":"2025-04-25","close":11010.0},{"date":"2025-04-28","close":10940.0},{"date":"2025-04-29","close":10750.0},{"date":"2025-04-30","close":10610.0},{"date":"2025-05-02","close":10780.0},{"date":"2025-05-07","close":10670.0},{"date":"2025-05-08","close":10850.0},{"date":"2025-05-09","close":10250.0},{"date":"2025-05-12","close":10890.0},{"date":"2025-05-13","close":11910.0},{"date":"2025-05-14","close":11750.0},{"date":"2025-05-15","close":11470.0},{"date":"2025-05-16","close":11440.0},{"date":"2025-05-19","close":11000.0},{"date":"2025-05-20","close":10820.0},{"date":"2025-05-21","close":10690.0},{"date":"2025-05-22","close":10480.0},{"date":"2025-05-23","close":10350.0},{"date":"2025-05-26","close":10410.0},{"date":"2025-05-27","close":10630.0},{"date":"2025-05-28","close":10340.0},{"date":"2025-05-29","close":10490.0},{"date":"2025-05-30","close":10320.0},{"date":"2025-06-02","close":10100.0},{"date":"2025-06-04","close":10480.0},{"date":"2025-06-05","close":10750.0},{"date":"2025-06-09","close":10710.0},{"date":"2025-06-10","close":10660.0},{"date":"2025-06-11","close":11160.0},{"date":"2025-06-12","close":11000.0},{"date":"2025-06-13","close":10670.0},{"date":"2025-06-16","close":10540.0},{"date":"2025-06-17","close":10630.0},{"date":"2025-06-18","close":10860.0},{"date":"2025-06-19","close":11630.0},{"date":"2025-06-20","close":11520.0},{"date":"2025-06-23","close":11000.0},{"date":"2025-06-24","close":11290.0},{"date":"2025-06-25","close":12000.0},{"date":"2025-06-26","close":12470.0},{"date":"2025-06-27","close":12640.0},{"date":"2025-06-30","close":13530.0},{"date":"2025-07-01","close":13670.0},{"date":"2025-07-02","close":13770.0},{"date":"2025-07-03","close":13830.0},{"date":"2025-07-04","close":13720.0},{"date":"2025-07-07","close":13590.0},{"date":"2025-07-08","close":13380.0},{"date":"2025-07-09","close":12750.0},{"date":"2025-07-10","close":12600.0},{"date":"2025-07-11","close":12600.0},{"date":"2025-07-14","close":12000.0},{"date":"2025-07-15","close":12090.0},{"date":"2025-07-16","close":12060.0},{"date":"2025-07-17","close":12200.0},{"date":"2025-07-18","close":12180.0},{"date":"2025-07-21","close":12300.0},{"date":"2025-07-22","close":12320.0},{"date":"2025-07-23","close":12360.0},{"date":"2025-07-24","close":12610.0},{"date":"2025-07-25","close":12180.0},{"date":"2025-07-28","close":12050.0},{"date":"2025-07-29","close":11980.0},{"date":"2025-07-30","close":11930.0},{"date":"2025-07-31","close":12070.0},{"date":"2025-08-01","close":11560.0},{"date":"2025-08-04","close":11870.0},{"date":"2025-08-05","close":11900.0},{"date":"2025-08-06","close":11900.0},{"date":"2025-08-07","close":12030.0},{"date":"2025-08-08","close":11730.0},{"date":"2025-08-11","close":11450.0},{"date":"2025-08-12","close":11230.0},{"date":"2025-08-13","close":12240.0},{"date":"2025-08-14","close":12240.0},{"date":"2025-08-18","close":12470.0},{"date":"2025-08-19","close":11930.0},{"date":"2025-08-20","close":11420.0},{"date":"2025-08-21","close":11330.0},{"date":"2025-08-22","close":11630.0},{"date":"2025-08-25","close":12290.0},{"date":"2025-08-26","close":12970.0},{"date":"2025-08-27","close":13860.0},{"date":"2025-08-28","close":14000.0},{"date":"2025-08-29","close":14170.0},{"date":"2025-09-01","close":13870.0},{"date":"2025-09-02","close":13890.0},{"date":"2025-09-03","close":15410.0},{"date":"2025-09-04","close":15330.0},{"date":"2025-09-05","close":16300.0},{"date":"2025-09-08","close":16970.0},{"date":"2025-09-09","close":16890.0},{"date":"2025-09-10","close":16790.0},{"date":"2025-09-11","close":17050.0},{"date":"2025-09-12","close":17140.0},{"date":"2025-09-15","close":18000.0},{"date":"2025-09-16","close":18620.0},{"date":"2025-09-17","close":19180.0},{"date":"2025-09-18","close":21300.0},{"date":"2025-09-19","close":21500.0},{"date":"2025-09-22","close":24200.0},{"date":"2025-09-23","close":24950.0},{"date":"2025-09-24","close":24750.0},{"date":"2025-09-25","close":22100.0},{"date":"2025-09-26","close":21900.0},{"date":"2025-09-29","close":21150.0},{"date":"2025-09-30","close":22100.0},{"date":"2025-10-01","close":21400.0},{"date":"2025-10-02","close":22800.0},{"date":"2025-10-10","close":22450.0},{"date":"2025-10-13","close":23750.0},{"date":"2025-10-14","close":22450.0},{"date":"2025-10-15","close":22700.0},{"date":"2025-10-16","close":22950.0},{"date":"2025-10-17","close":22250.0},{"date":"2025-10-20","close":21650.0},{"date":"2025-10-21","close":21950.0},{"date":"2025-10-22","close":22400.0},{"date":"2025-10-23","close":21500.0},{"date":"2025-10-24","close":23250.0},{"date":"2025-10-27","close":23850.0},{"date":"2025-10-28","close":24000.0},{"date":"2025-10-29","close":24000.0},{"date":"2025-10-30","close":24550.0},{"date":"2025-10-31","close":25400.0},{"date":"2025-11-03","close":25900.0},{"date":"2025-11-04","close":26000.0},{"date":"2025-11-05","close":26450.0},{"date":"2025-11-06","close":25000.0},{"date":"2025-11-07","close":24000.0},{"date":"2025-11-10","close":26200.0},{"date":"2025-11-11","close":26000.0},{"date":"2025-11-12","close":26750.0},{"date":"2025-11-13","close":25300.0},{"date":"2025-11-14","close":24050.0},{"date":"2025-11-17","close":24400.0},{"date":"2025-11-18","close":24700.0},{"date":"2025-11-19","close":22700.0},{"date":"2025-11-20","close":24000.0},{"date":"2025-11-21","close":22300.0},{"date":"2025-11-24","close":22150.0},{"date":"2025-11-25","close":22550.0},{"date":"2025-11-26","close":24850.0},{"date":"2025-11-27","close":28650.0},{"date":"2025-11-28","close":27650.0},{"date":"2025-12-01","close":27100.0},{"date":"2025-12-02","close":26100.0},{"date":"2025-12-03","close":26300.0},{"date":"2025-12-04","close":25600.0},{"date":"2025-12-05","close":25500.0},{"date":"2025-12-08","close":24900.0},{"date":"2025-12-09","close":24600.0},{"date":"2025-12-10","close":24250.0},{"date":"2025-12-11","close":24000.0},{"date":"2025-12-12","close":22850.0},{"date":"2025-12-15","close":23300.0},{"date":"2025-12-16","close":22500.0},{"date":"2025-12-17","close":22000.0},{"date":"2025-12-18","close":21250.0},{"date":"2025-12-19","close":21250.0},{"date":"2025-12-22","close":21250.0},{"date":"2025-12-23","close":21250.0},{"date":"2025-12-24","close":21250.0},{"date":"2025-12-26","close":21250.0},{"date":"2025-12-29","close":21250.0},{"date":"2025-12-30","close":21250.0},{"date":"2026-01-02","close":21250.0},{"date":"2026-01-05","close":21250.0},{"date":"2026-01-06","close":21250.0},{"date":"2026-01-07","close":21250.0},{"date":"2026-01-08","close":21250.0},{"date":"2026-01-09","close":21250.0},{"date":"2026-01-12","close":21250.0},{"date":"2026-01-13","close":21250.0},{"date":"2026-01-14","close":21250.0},{"date":"2026-01-15","close":21250.0},{"date":"2026-01-16","close":21250.0},{"date":"2026-01-19","close":21250.0},{"date":"2026-01-20","close":21250.0},{"date":"2026-01-21","close":21250.0},{"date":"2026-01-22","close":21250.0},{"date":"2026-01-23","close":21250.0},{"date":"2026-01-26","close":21250.0},{"date":"2026-01-27","close":21250.0},{"date":"2026-01-28","close":21250.0},{"date":"2026-01-29","close":21250.0},{"date":"2026-01-30","close":21250.0},{"date":"2026-02-02","close":21250.0},{"date":"2026-02-03","close":27600.0},{"date":"2026-02-04","close":35850.0},{"date":"2026-02-05","close":44700.0},{"date":"2026-02-06","close":45150.0},{"date":"2026-02-09","close":49100.0},{"date":"2026-02-10","close":48500.0},{"date":"2026-02-11","close":49350.0},{"date":"2026-02-12","close":55000.0},{"date":"2026-02-13","close":52200.0},{"date":"2026-02-19","close":51600.0},{"date":"2026-02-20","close":51200.0},{"date":"2026-02-23","close":50400.0},{"date":"2026-02-24","close":54400.0},{"date":"2026-02-25","close":53700.0},{"date":"2026-02-26","close":56600.0},{"date":"2026-02-27","close":59300.0},{"date":"2026-03-03","close":59000.0},{"date":"2026-03-04","close":54500.0},{"date":"2026-03-05","close":66100.0},{"date":"2026-03-06","close":71000.0},{"date":"2026-03-09","close":64200.0},{"date":"2026-03-10","close":63700.0},{"date":"2026-03-11","close":63200.0},{"date":"2026-03-12","close":66600.0},{"date":"2026-03-13","close":66200.0},{"date":"2026-03-16","close":69300.0},{"date":"2026-03-17","close":62700.0},{"date":"2026-03-18","close":62500.0},{"date":"2026-03-19","close":57000.0},{"date":"2026-03-20","close":59200.0},{"date":"2026-03-23","close":56000.0},{"date":"2026-03-24","close":56600.0},{"date":"2026-03-25","close":54700.0},{"date":"2026-03-26","close":51200.0},{"date":"2026-03-27","close":51200.0},{"date":"2026-03-30","close":49900.0},{"date":"2026-03-31","close":45950.0},{"date":"2026-04-01","close":53000.0},{"date":"2026-04-02","close":49250.0},{"date":"2026-04-03","close":50500.0},{"date":"2026-04-06","close":50400.0},{"date":"2026-04-07","close":47000.0},{"date":"2026-04-08","close":57000.0},{"date":"2026-04-09","close":54500.0},{"date":"2026-04-10","close":55700.0},{"date":"2026-04-13","close":57100.0},{"date":"2026-04-14","close":56800.0},{"date":"2026-04-15","close":60900.0},{"date":"2026-04-16","close":57600.0},{"date":"2026-04-17","close":59000.0},{"date":"2026-04-20","close":58800.0},{"date":"2026-04-21","close":60800.0},{"date":"2026-04-22","close":65400.0},{"date":"2026-04-23","close":68400.0},{"date":"2026-04-24","close":68100.0},{"date":"2026-04-27","close":81300.0},{"date":"2026-04-28","close":81600.0},{"date":"2026-04-29","close":81500.0},{"date":"2026-04-30","close":78200.0},{"date":"2026-05-04","close":81200.0},{"date":"2026-05-06","close":78800.0},{"date":"2026-05-07","close":83800.0},{"date":"2026-05-08","close":92400.0},{"date":"2026-05-11","close":100400.0},{"date":"2026-05-12","close":94800.0},{"date":"2026-05-13","close":100000.0},{"date":"2026-05-14","close":103500.0},{"date":"2026-05-15","close":100100.0},{"date":"2026-05-18","close":98900.0},{"date":"2026-05-19","close":107900.0},{"date":"2026-05-20","close":112200.0},{"date":"2026-05-21","close":116700.0},{"date":"2026-05-22","close":128300.0},{"date":"2026-05-26","close":116800.0},{"date":"2026-05-27","close":116900.0},{"date":"2026-05-28","close":111400.0},{"date":"2026-05-29","close":112100.0},{"date":"2026-06-01","close":111100.0},{"date":"2026-06-02","close":107100.0},{"date":"2026-06-04","close":116000.0},{"date":"2026-06-05","close":109800.0},{"date":"2026-06-08","close":106600.0},{"date":"2026-06-09","close":103200.0},{"date":"2026-06-10","close":99600.0},{"date":"2026-06-11","close":99300.0},{"date":"2026-06-12","close":101000.0},{"date":"2026-06-15","close":103000.0},{"date":"2026-06-16","close":100900.0},{"date":"2026-06-17","close":106000.0},{"date":"2026-06-18","close":104000.0},{"date":"2026-06-19","close":101400.0},{"date":"2026-06-22","close":115900.0},{"date":"2026-06-23","close":89800.0},{"date":"2026-06-24","close":86300.0},{"date":"2026-06-25","close":87500.0},{"date":"2026-06-26","close":83000.0},{"date":"2026-06-29","close":85700.0},{"date":"2026-06-30","close":87500.0},{"date":"2026-07-01","close":82600.0},{"date":"2026-07-02","close":76000.0},{"date":"2026-07-03","close":79600.0},{"date":"2026-07-06","close":72600.0},{"date":"2026-07-07","close":70000.0},{"date":"2026-07-08","close":64700.0},{"date":"2026-07-09","close":71800.0},{"date":"2026-07-10","close":76800.0},{"date":"2026-07-13","close":70600.0},{"date":"2026-07-14","close":71300.0},{"date":"2026-07-15","close":79900.0},{"date":"2026-07-16","close":70400.0},{"date":"2026-07-20","close":71600.0},{"date":"2026-07-21","close":77600.0},{"date":"2026-07-22","close":70400.0},{"date":"2026-07-23","close":73700.0},{"date":"2026-07-24","close":64500.0},{"date":"2026-07-27","close":64900.0},{"date":"2026-07-28","close":56300.0},{"date":"2026-07-29","close":50300.0},{"date":"2026-07-30","close":48800.0},{"date":"2026-07-31","close":63400.0},{"date":"2026-08-03","close":63300.0},{"date":"2026-08-04","close":61900.0},{"date":"2026-08-05","close":66500.0},{"date":"2026-08-06","close":57900.0},{"date":"2026-08-07","close":57100.0},{"date":"2026-08-10","close":61400.0},{"date":"2026-08-11","close":62000.0},{"date":"2026-08-12","close":65000.0},{"date":"2026-08-13","close":63000.0},{"date":"2026-08-14","close":65500.0},{"date":"2026-08-18","close":68300.0},{"date":"2026-08-19","close":63900.0},{"date":"2026-08-20","close":65900.0},{"date":"2026-08-21","close":61900.0},{"date":"2026-08-24","close":62000.0},{"date":"2026-08-25","close":64300.0},{"date":"2026-08-26","close":62600.0},{"date":"2026-08-27","close":64500.0},{"date":"2026-08-28","close":63300.0},{"date":"2026-08-31","close":65700.0},{"date":"2026-09-01","close":63100.0},{"date":"2026-09-02","close":62800.0},{"date":"2026-09-03","close":61500.0},{"date":"2026-09-04","close":67300.0},{"date":"2026-09-07","close":69900.0},{"date":"2026-09-08","close":71000.0},{"date":"2026-09-09","close":74400.0},{"date":"2026-09-10","close":79300.0},{"date":"2026-09-11","close":68500.0},{"date":"2026-09-14","close":60400.0},{"date":"2026-09-15","close":61500.0},{"date":"2026-09-16","close":59300.0},{"date":"2026-09-17","close":63600.0},{"date":"2026-09-18","close":61000.0},{"date":"2026-09-21","close":65500.0},{"date":"2026-09-22","close":72300.0},{"date":"2026-09-23","close":81400.0},{"date":"2026-09-28","close":80000.0},{"date":"2026-09-29","close":84400.0},{"date":"2026-09-30","close":82400.0},{"date":"2026-10-01","close":89200.0},{"date":"2026-10-02","close":86900.0},{"date":"2026-10-06","close":87000.0},{"date":"2026-10-07","close":81900.0},{"date":"2026-10-08","close":83000.0},{"date":"2026-10-12","close":76600.0},{"date":"2026-10-13","close":73000.0},{"date":"2026-10-14","close":66300.0},{"date":"2026-10-15","close":56400.0},{"date":"2026-10-16","close":57300.0},{"date":"2026-10-19","close":57400.0},{"date":"2026-10-20","close":50500.0},{"date":"2026-10-21","close":52100.0},{"date":"2026-10-22","close":48950.0},{"date":"2026-10-23","close":45100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":60121.0,"foreign_net":94171.0,"institution_net":-154292.0},{"date":"2026-10-21","retail_net":119893.0,"foreign_net":-131032.0,"institution_net":11139.0},{"date":"2026-10-20","retail_net":64607.0,"foreign_net":2797.0,"institution_net":-67404.0},{"date":"2026-10-19","retail_net":224925.0,"foreign_net":-276312.0,"institution_net":51387.0},{"date":"2026-10-16","retail_net":227399.0,"foreign_net":-162382.0,"institution_net":-65017.0},{"date":"2026-10-15","retail_net":139882.0,"foreign_net":106948.0,"institution_net":-246830.0},{"date":"2026-10-14","retail_net":76169.0,"foreign_net":826.0,"institution_net":-76995.0},{"date":"2026-10-13","retail_net":-78636.0,"foreign_net":183931.0,"institution_net":-105295.0},{"date":"2026-10-12","retail_net":-61984.0,"foreign_net":93295.0,"institution_net":-31311.0},{"date":"2026-10-08","retail_net":-47348.0,"foreign_net":12180.0,"institution_net":35168.0},{"date":"2026-10-07","retail_net":-26213.0,"foreign_net":61523.0,"institution_net":-35310.0},{"date":"2026-10-06","retail_net":54358.0,"foreign_net":-75774.0,"institution_net":21416.0},{"date":"2026-10-02","retail_net":53024.0,"foreign_net":-125339.0,"institution_net":72315.0},{"date":"2026-10-01","retail_net":-76140.0,"foreign_net":-98581.0,"institution_net":174721.0},{"date":"2026-09-30","retail_net":68552.0,"foreign_net":-123091.0,"institution_net":54539.0},{"date":"2026-09-29","retail_net":-61179.0,"foreign_net":-167830.0,"institution_net":229009.0},{"date":"2026-09-28","retail_net":-79752.0,"foreign_net":-107664.0,"institution_net":187416.0},{"date":"2026-09-23","retail_net":-201627.0,"foreign_net":49352.0,"institution_net":152275.0},{"date":"2026-09-22","retail_net":-160487.0,"foreign_net":68727.0,"institution_net":91760.0},{"date":"2026-09-21","retail_net":-25174.0,"foreign_net":7916.0,"institution_net":17258.0},{"date":"2026-09-18","retail_net":63356.0,"foreign_net":-46439.0,"institution_net":-16917.0},{"date":"2026-09-17","retail_net":-71643.0,"foreign_net":54385.0,"institution_net":17258.0},{"date":"2026-09-16","retail_net":60881.0,"foreign_net":-38550.0,"institution_net":-22331.0},{"date":"2026-09-15","retail_net":41046.0,"foreign_net":-35178.0,"institution_net":-5868.0},{"date":"2026-09-14","retail_net":166688.0,"foreign_net":-118297.0,"institution_net":-48391.0},{"date":"2026-09-11","retail_net":221031.0,"foreign_net":-277314.0,"institution_net":56283.0},{"date":"2026-09-10","retail_net":-439162.0,"foreign_net":-882301.0,"institution_net":1321463.0},{"date":"2026-09-09","retail_net":-29792.0,"foreign_net":14671.0,"institution_net":15121.0},{"date":"2026-09-08","retail_net":-50911.0,"foreign_net":43075.0,"institution_net":7836.0},{"date":"2026-09-07","retail_net":-64846.0,"foreign_net":-266.0,"institution_net":65112.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":60121.0,"foreign_net":94171.0,"institution_net":-154292.0},"d3":{"retail_net":244621.0,"foreign_net":-34064.0,"institution_net":-210557.0},"d7":{"retail_net":912996.0,"foreign_net":-364984.0,"institution_net":-548012.0},"d14":{"retail_net":730057.0,"foreign_net":-313749.0,"institution_net":-416308.0},"d30":{"retail_net":167038.0,"foreign_net":-1872553.0,"institution_net":1705515.0}},"analysis":"최근 5일 외국인 순매수 -47.28만, 기관 순매수 -22.42만. 30일 누적: 외국인 -187.26만, 기관 170.55만.","foreign_flow":-472758.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-224187.0},"insider_trades":[],"price_analysis":{"current":47000.0,"low_30d":44500.0,"support":49120.0,"high_30d":90700.0,"change_1d":-4.0,"change_7d":-18.2,"change_30d":-33.9,"resistance":86080.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":12.36,"per":null,"quarter":"2024-Q2"},{"pbr":11.12,"per":null,"quarter":"2024-Q3"},{"pbr":13.81,"per":null,"quarter":"2024-Q4"},{"pbr":12.06,"per":null,"quarter":"2025-Q1"},{"pbr":17.04,"per":null,"quarter":"2025-Q2"},{"pbr":33.93,"per":null,"quarter":"2025-Q3"},{"pbr":96.79,"per":null,"quarter":"2025-Q4"},{"pbr":121.5,"per":null,"quarter":"2026-Q1"},{"pbr":122.27,"per":null,"quarter":"2026-Q2"},{"pbr":36.5,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":48.99,"pbr_5y_low":11.12,"per_5y_avg":null,"per_5y_low":null,"current_pbr":36.5,"current_per":null,"pbr_5y_high":122.27,"per_5y_high":null,"pbr_5y_median":17.04,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"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":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 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 +23.0%"},"momentum":{"grade":"F","reason":"RSI 19"},"valuation":{"grade":"C","reason":"적자 (EPS -1,200, PBR 36.47x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -93.2%"},"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":-31.0,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-93.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-8.75,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.01,"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":true,"unit":"%","value":61.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-9.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-54.47,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":12.36,"per":null,"close":20800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":11.12,"per":null,"close":14950.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.81,"per":null,"close":15000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.06,"per":null,"close":11570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":17.04,"per":null,"close":13530.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":33.93,"per":null,"close":22100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":96.79,"per":null,"close":21250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":121.5,"per":null,"close":45950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":122.27,"per":null,"close":87500.0,"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":"36.5배"},{"label":"ROE","value":"-93.2%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-1200.25,"pbr":null,"per":null,"roa":-0.3099567751284409,"roe":-0.9319481387407833,"revenue":73173633575.0,"market_cap":null,"net_income":-60128630015.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.610330001136615,"total_assets":193990371690.0,"total_equity":64519287625.0,"profit_margin":-0.8217253548488965,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16224323601.0,"operating_margin":0.22172362924099878},{"eps":-1530.0,"pbr":207.67,"per":null,"roa":0.07018751164765484,"roe":0.2995724246160131,"revenue":59500000000.0,"market_cap":4066100000000.0,"net_income":10200000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5823917632436975,"total_assets":145535626940.0,"total_equity":34097876412.0,"profit_margin":0.17142857142857143,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7700000000.0,"operating_margin":0.12941176470588237},{"eps":-766.52,"pbr":null,"per":null,"roa":-0.31405011057548476,"roe":-1.9423896689370659,"revenue":23900000000.0,"market_cap":null,"net_income":-38400000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.47737921585774057,"total_assets":122427167093.0,"total_equity":19794311089.0,"profit_margin":-1.606694560669456,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-29500000000.0,"operating_margin":-1.2343096234309623},{"eps":-217.58,"pbr":null,"per":null,"roa":-0.10240290698776085,"roe":-0.18531189381525703,"revenue":25600000000.0,"market_cap":null,"net_income":-10900000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4651241130859375,"total_assets":106271516709.0,"total_equity":58725384631.0,"profit_margin":-0.42578125,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-11400000000.0,"operating_margin":-0.4453125},{"eps":-295.43,"pbr":null,"per":null,"roa":-0.1276346576394598,"roe":-0.2061163053016366,"revenue":23700000000.0,"market_cap":null,"net_income":-14800000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.429783911814346,"total_assets":115571298312.0,"total_equity":71565920374.0,"profit_margin":-0.6244725738396625,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-12600000000.0,"operating_margin":-0.5316455696202531},{"eps":-242.26,"pbr":null,"per":null,"roa":-0.1028657338408741,"roe":-0.14034565774892968,"revenue":19218938606.0,"market_cap":null,"net_income":-12136494916.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5284368839613952,"total_assets":117983846154.0,"total_equity":86475742183.0,"profit_margin":-0.6314862212115648,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-11985539502.0,"operating_margin":-0.6236317076458223},{"eps":-477.31,"pbr":null,"per":null,"roa":-0.17787938976862863,"roe":-0.2441308601661398,"revenue":23983499942.0,"market_cap":null,"net_income":-23911853756.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10421616294721527,"total_assets":134427343084.0,"total_equity":97946870542.0,"profit_margin":-0.9970126884661011,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-95048300908.0,"operating_margin":-3.9630704917071355},{"eps":-612.16,"pbr":null,"per":null,"roa":-0.20461323226938108,"roe":-0.2531138905152811,"revenue":10094870626.0,"market_cap":null,"net_income":-30667463669.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22210264658819215,"total_assets":149880158428.0,"total_equity":121160729688.0,"profit_margin":-3.037925378658538,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-30544143269.0,"operating_margin":-3.0257092339877603},{"eps":-429.1,"pbr":null,"per":null,"roa":-0.10601773851837558,"roe":-0.1416257779319601,"revenue":7092515833.0,"market_cap":null,"net_income":-21480915633.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07834347502118576,"total_assets":202616240765.0,"total_equity":151673769752.0,"profit_margin":-3.0286736242524506,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-22184506699.0,"operating_margin":-3.127875527013998},{"eps":-308.37,"pbr":null,"per":null,"roa":-0.0692405850904899,"roe":-0.0897918822781676,"revenue":2331858573.0,"market_cap":null,"net_income":-15448298243.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20240520821671631,"total_assets":223110452097.0,"total_equity":172045599792.0,"profit_margin":-6.624886441172691,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-16228684139.0,"operating_margin":-6.959549059667608},{"eps":-460.96,"pbr":null,"per":null,"roa":-0.0947737642830203,"roe":-0.12392257305947535,"revenue":4426840029.0,"market_cap":null,"net_income":-23092745410.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.4982042139657358,"total_assets":243661793796.0,"total_equity":186348175638.0,"profit_margin":-5.216530359967972,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-24159195132.0,"operating_margin":-5.457435772183852},{"eps":-287.01,"pbr":null,"per":null,"roa":-0.05361623810430775,"roe":-0.06784408874669702,"revenue":320810077.0,"market_cap":null,"net_income":-14378339044.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.34931503725800983,"total_assets":268171351672.0,"total_equity":211932082951.0,"profit_margin":-44.818851011341515,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-14821350661.0,"operating_margin":-46.19976653975243}],"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":"파두","phase":"above-fold","symbol_resolved":true}