{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:41.330867+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.6,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":81.6,"direction":"higher_better","percentile":87}],"summary":"매출 +22.6%","percentile":79},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.1,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.5,"direction":"higher_better","percentile":38}],"summary":"RSI 45","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.03,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.83,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.0x, 순차입금비율 0.8x","percentile":64}},"signals":[],"summary":"코츠테크놀로지(448710)은 Technology 섹터 KR 시장 종목입니다, 시가총액 552.64억. 현재가 10,450원, 전일 대비 -3.1%, 30일 -6.5%. PER 7.1배 / ROE 3.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8557.00, 기관 순매도 7428.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.69,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.69%","value_pct":0.69},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":20.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.83,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.69},"catalysts":["전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":-62.467537692791666,"grade":"D","trend":"하락","atr_14":790.7142857142857,"rsi_14":45.079365079365076,"sma_20":11212.5,"sma_60":11220.333333333334,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.1로 중립 구간입니다. MACD(-62.47)가 시그널선(-12.30)을 하회합니다(데드크로스). 현재가가 SMA20(11212)과 SMA60(11220) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10658~11767 (현재 위치 -19%).","bb_lower":10657.563066646308,"bb_upper":11767.436933353692,"macd_signal":-12.30444826305298},"change_pct":-2.97,"chart_data":[{"date":"2024-10-23","open":21587,"high":24923,"low":21489,"close":21734,"volume":1636970,"rsi_14":71.86,"sma_20":19687.5,"sma_60":20293.67,"sma_120":21647.58},{"date":"2024-10-24","open":21587,"high":22470,"low":20949,"close":21244,"volume":242324,"rsi_14":66.78,"sma_20":19807.5,"sma_60":20235.33,"sma_120":21611.33},{"date":"2024-10-25","open":21195,"high":22225,"low":20802,"close":21882,"volume":235937,"rsi_14":67.42,"sma_20":19976.5,"sma_60":20175.33,"sma_120":21588.83},{"date":"2024-10-28","open":22127,"high":22470,"low":20900,"close":21293,"volume":147567,"rsi_14":57.59,"sma_20":20111.5,"sma_60":20145.33,"sma_120":21568.83},{"date":"2024-10-29","open":21391,"high":23255,"low":21146,"close":21636,"volume":432169,"rsi_14":61.68,"sma_20":20280.0,"sma_60":20112.0,"sma_120":21558.83},{"date":"2024-10-30","open":22274,"high":22421,"low":21489,"close":21587,"volume":238854,"rsi_14":67.87,"sma_20":20449.0,"sma_60":20075.33,"sma_120":21552.17},{"date":"2024-10-31","open":21783,"high":22765,"low":21440,"close":21882,"volume":240109,"rsi_14":68.59,"sma_20":20653.0,"sma_60":20069.5,"sma_120":21541.75},{"date":"2024-11-01","open":21734,"high":21931,"low":20949,"close":21489,"volume":103161,"rsi_14":64.63,"sma_20":20818.5,"sma_60":20053.67,"sma_120":21535.5},{"date":"2024-11-04","open":21882,"high":22323,"low":20164,"close":20410,"volume":229948,"rsi_14":60.23,"sma_20":20905.5,"sma_60":20018.67,"sma_120":21521.33},{"date":"2024-11-05","open":20655,"high":20655,"low":19968,"close":19968,"volume":65205,"rsi_14":58.89,"sma_20":20903.0,"sma_60":19987.83,"sma_120":21498.83},{"date":"2024-11-06","open":19968,"high":21047,"low":19674,"close":20900,"volume":142246,"rsi_14":51.95,"sma_20":20965.5,"sma_60":20025.67,"sma_120":21484.25},{"date":"2024-11-07","open":21097,"high":21587,"low":20115,"close":20361,"volume":111557,"rsi_14":48.78,"sma_20":21042.0,"sma_60":20014.83,"sma_120":21458.0},{"date":"2024-11-08","open":20508,"high":20704,"low":19438,"close":19605,"volume":128543,"rsi_14":46.14,"sma_20":21074.0,"sma_60":19988.67,"sma_120":21427.83},{"date":"2024-11-11","open":19487,"high":20115,"low":18977,"close":19968,"volume":93078,"rsi_14":35.94,"sma_20":21116.5,"sma_60":19967.0,"sma_120":21404.92},{"date":"2024-11-12","open":20262,"high":20557,"low":18928,"close":18928,"volume":95008,"rsi_14":32.35,"sma_20":21131.0,"sma_60":19929.33,"sma_120":21381.5},{"date":"2024-11-13","open":18683,"high":18908,"low":17780,"close":17858,"volume":88959,"rsi_14":30.15,"sma_20":21103.5,"sma_60":19866.0,"sma_120":21359.0},{"date":"2024-11-14","open":17839,"high":18634,"low":17839,"close":18310,"volume":54225,"rsi_14":28.59,"sma_20":20986.5,"sma_60":19803.67,"sma_120":21340.75},{"date":"2024-11-15","open":18153,"high":18506,"low":17760,"close":18379,"volume":48410,"rsi_14":31.37,"sma_20":20875.5,"sma_60":19751.67,"sma_120":21326.0},{"date":"2024-11-18","open":18624,"high":18908,"low":18153,"close":18437,"volume":40419,"rsi_14":28.78,"sma_20":20782.5,"sma_60":19703.17,"sma_120":21308.0},{"date":"2024-11-19","open":18742,"high":18977,"low":18310,"close":18575,"volume":36431,"rsi_14":30.24,"sma_20":20609.0,"sma_60":19680.33,"sma_120":21298.25},{"date":"2024-11-20","open":18693,"high":19203,"low":18516,"close":18771,"volume":43478,"rsi_14":29.34,"sma_20":20458.0,"sma_60":19648.33,"sma_120":21293.58},{"date":"2024-11-21","open":18791,"high":18791,"low":17800,"close":17839,"volume":59792,"rsi_14":27.37,"sma_20":20284.5,"sma_60":19599.67,"sma_120":21277.17},{"date":"2024-11-22","open":17878,"high":18192,"low":16485,"close":17280,"volume":42798,"rsi_14":29.26,"sma_20":20050.0,"sma_60":19549.83,"sma_120":21244.75},{"date":"2024-11-25","open":17603,"high":17898,"low":17289,"close":17780,"volume":37506,"rsi_14":35.61,"sma_20":19871.0,"sma_60":19509.33,"sma_120":21221.17},{"date":"2024-11-26","open":17682,"high":17682,"low":16220,"close":16485,"volume":115145,"rsi_14":22.29,"sma_20":19608.5,"sma_60":19455.17,"sma_120":21193.67},{"date":"2024-11-27","open":16298,"high":16534,"low":15729,"close":15886,"volume":106100,"rsi_14":22.13,"sma_20":19318.0,"sma_60":19388.33,"sma_120":21151.08},{"date":"2024-11-28","open":15739,"high":15945,"low":15602,"close":15867,"volume":53134,"rsi_14":24.36,"sma_20":19011.5,"sma_60":19324.5,"sma_120":21099.58},{"date":"2024-11-29","open":15837,"high":16033,"low":15209,"close":15209,"volume":43297,"rsi_14":18.63,"sma_20":18691.5,"sma_60":19255.17,"sma_120":21042.08},{"date":"2024-12-02","open":15356,"high":15651,"low":15239,"close":15239,"volume":25177,"rsi_14":21.94,"sma_20":18428.0,"sma_60":19185.17,"sma_120":20992.33},{"date":"2024-12-03","open":15239,"high":15778,"low":15239,"close":15543,"volume":52967,"rsi_14":30.07,"sma_20":18202.5,"sma_60":19126.83,"sma_120":20950.58},{"date":"2024-12-04","open":15533,"high":17083,"low":15003,"close":15101,"volume":105935,"rsi_14":22.34,"sma_20":17907.0,"sma_60":19063.67,"sma_120":20878.0},{"date":"2024-12-05","open":15121,"high":15140,"low":14571,"close":14836,"volume":36065,"rsi_14":20.46,"sma_20":17625.5,"sma_60":19009.5,"sma_120":20820.25},{"date":"2024-12-06","open":14581,"high":14836,"low":13649,"close":13884,"volume":88504,"rsi_14":16.95,"sma_20":17334.0,"sma_60":18958.5,"sma_120":20761.08},{"date":"2024-12-09","open":13669,"high":13669,"low":12756,"close":12756,"volume":105131,"rsi_14":13.08,"sma_20":16966.5,"sma_60":18901.5,"sma_120":20691.92},{"date":"2024-12-10","open":12903,"high":13914,"low":12815,"close":13727,"volume":56962,"rsi_14":20.86,"sma_20":16701.5,"sma_60":18857.0,"sma_120":20637.25},{"date":"2024-12-11","open":13727,"high":14355,"low":13727,"close":14208,"volume":52442,"rsi_14":27.87,"sma_20":16515.5,"sma_60":18820.17,"sma_120":20567.92},{"date":"2024-12-12","open":14287,"high":14463,"low":13845,"close":14228,"volume":52111,"rsi_14":30.09,"sma_20":16307.5,"sma_60":18768.5,"sma_120":20505.0},{"date":"2024-12-13","open":14228,"high":14522,"low":13943,"close":14277,"volume":41386,"rsi_14":25.71,"sma_20":16098.5,"sma_60":18715.67,"sma_120":20441.67},{"date":"2024-12-16","open":14512,"high":14620,"low":14032,"close":14198,"volume":36868,"rsi_14":30.93,"sma_20":15882.5,"sma_60":18658.33,"sma_120":20375.58},{"date":"2024-12-17","open":14277,"high":14689,"low":13786,"close":14277,"volume":87375,"rsi_14":35.3,"sma_20":15663.5,"sma_60":18598.5,"sma_120":20311.0},{"date":"2024-12-18","open":14336,"high":14444,"low":13875,"close":13983,"volume":64632,"rsi_14":33.62,"sma_20":15419.5,"sma_60":18521.67,"sma_120":20235.17},{"date":"2024-12-19","open":13698,"high":14375,"low":13296,"close":14041,"volume":52027,"rsi_14":38.67,"sma_20":15226.0,"sma_60":18439.33,"sma_120":20147.75},{"date":"2024-12-20","open":14130,"high":14198,"low":13443,"close":13482,"volume":37206,"rsi_14":34.54,"sma_20":15032.5,"sma_60":18353.0,"sma_120":20064.33},{"date":"2024-12-23","open":13541,"high":14218,"low":13541,"close":14120,"volume":51124,"rsi_14":38.17,"sma_20":14846.0,"sma_60":18276.17,"sma_120":19984.67},{"date":"2024-12-24","open":14208,"high":14267,"low":13924,"close":14032,"volume":18752,"rsi_14":40.55,"sma_20":14721.0,"sma_60":18203.17,"sma_120":19895.92},{"date":"2024-12-26","open":14081,"high":15111,"low":13865,"close":14925,"volume":145726,"rsi_14":50.7,"sma_20":14672.0,"sma_60":18146.33,"sma_120":19807.25},{"date":"2024-12-27","open":15073,"high":15232,"low":14221,"close":14538,"volume":56104,"rsi_14":54.35,"sma_20":14597.0,"sma_60":18087.17,"sma_120":19720.33},{"date":"2024-12-30","open":14161,"high":14915,"low":14072,"close":14677,"volume":28907,"rsi_14":68.21,"sma_20":14562.5,"sma_60":18024.17,"sma_120":19645.42},{"date":"2025-01-02","open":14697,"high":15470,"low":14697,"close":15460,"volume":67194,"rsi_14":66.88,"sma_20":14566.0,"sma_60":17966.5,"sma_120":19569.58},{"date":"2025-01-03","open":15489,"high":15559,"low":15192,"close":15410,"volume":36923,"rsi_14":62.36,"sma_20":14551.5,"sma_60":17885.67,"sma_120":19500.0},{"date":"2025-01-06","open":15499,"high":15608,"low":15420,"close":15470,"volume":21549,"rsi_14":62.7,"sma_20":14562.5,"sma_60":17811.67,"sma_120":19434.25},{"date":"2025-01-07","open":15589,"high":15777,"low":15123,"close":15262,"volume":55174,"rsi_14":59.38,"sma_20":14576.5,"sma_60":17748.0,"sma_120":19365.08},{"date":"2025-01-08","open":15242,"high":15489,"low":14954,"close":15004,"volume":60666,"rsi_14":57.11,"sma_20":14626.0,"sma_60":17678.0,"sma_120":19292.5},{"date":"2025-01-09","open":14934,"high":15162,"low":13676,"close":14677,"volume":88776,"rsi_14":52.62,"sma_20":14716.5,"sma_60":17599.83,"sma_120":19223.0},{"date":"2025-01-10","open":15053,"high":15053,"low":14152,"close":14300,"volume":95180,"rsi_14":51.79,"sma_20":14738.5,"sma_60":17523.67,"sma_120":19155.33},{"date":"2025-01-13","open":14221,"high":14419,"low":13765,"close":13884,"volume":110330,"rsi_14":47.22,"sma_20":14715.0,"sma_60":17444.67,"sma_120":19055.0},{"date":"2025-01-14","open":13904,"high":14588,"low":13884,"close":14568,"volume":136388,"rsi_14":58.7,"sma_20":14725.0,"sma_60":17339.67,"sma_120":18961.67},{"date":"2025-01-15","open":14766,"high":14766,"low":14370,"close":14657,"volume":67725,"rsi_14":54.03,"sma_20":14737.0,"sma_60":17237.0,"sma_120":18869.92},{"date":"2025-01-16","open":14598,"high":14865,"low":14399,"close":14558,"volume":54383,"rsi_14":53.92,"sma_20":14748.0,"sma_60":17137.67,"sma_120":18760.25},{"date":"2025-01-17","open":14419,"high":14558,"low":14201,"close":14340,"volume":45186,"rsi_14":41.36,"sma_20":14744.0,"sma_60":17005.5,"sma_120":18667.92},{"date":"2025-01-20","open":14300,"high":14459,"low":14122,"close":14280,"volume":27842,"rsi_14":46.58,"sma_20":14752.0,"sma_60":16876.5,"sma_120":18585.08},{"date":"2025-01-21","open":14231,"high":14707,"low":14231,"close":14439,"volume":38053,"rsi_14":46.86,"sma_20":14765.0,"sma_60":16758.5,"sma_120":18496.92},{"date":"2025-01-22","open":14855,"high":15430,"low":14498,"close":15123,"volume":112394,"rsi_14":45.43,"sma_20":14841.0,"sma_60":16641.17,"sma_120":18408.25},{"date":"2025-01-23","open":15361,"high":15361,"low":14617,"close":14667,"volume":45644,"rsi_14":40.92,"sma_20":14861.5,"sma_60":16526.17,"sma_120":18335.75},{"date":"2025-01-24","open":14637,"high":15331,"low":14637,"close":14954,"volume":50513,"rsi_14":44.04,"sma_20":14901.0,"sma_60":16410.17,"sma_120":18261.08},{"date":"2025-01-31","open":14954,"high":15252,"low":14261,"close":14459,"volume":51443,"rsi_14":41.29,"sma_20":14870.0,"sma_60":16286.67,"sma_120":18181.0},{"date":"2025-02-03","open":14072,"high":14657,"low":13904,"close":14261,"volume":42920,"rsi_14":41.83,"sma_20":14856.0,"sma_60":16154.83,"sma_120":18112.17},{"date":"2025-02-04","open":14171,"high":15361,"low":14171,"close":14835,"volume":90262,"rsi_14":51.65,"sma_20":14864.0,"sma_60":16039.33,"sma_120":18046.5},{"date":"2025-02-05","open":15232,"high":15232,"low":14726,"close":14925,"volume":51457,"rsi_14":56.92,"sma_20":14837.0,"sma_60":15943.67,"sma_120":17981.17},{"date":"2025-02-06","open":14875,"high":16253,"low":14756,"close":15985,"volume":145530,"rsi_14":70.38,"sma_20":14866.0,"sma_60":15873.33,"sma_120":17930.58},{"date":"2025-02-07","open":16827,"high":18334,"low":16074,"close":16550,"volume":737927,"rsi_14":69.69,"sma_20":14920.5,"sma_60":15796.67,"sma_120":17911.17},{"date":"2025-02-10","open":17343,"high":17343,"low":15985,"close":16530,"volume":178007,"rsi_14":68.86,"sma_20":14984.5,"sma_60":15728.83,"sma_120":17871.83},{"date":"2025-02-11","open":16897,"high":17779,"low":16897,"close":17224,"volume":286202,"rsi_14":73.98,"sma_20":15096.5,"sma_60":15685.5,"sma_120":17837.08},{"date":"2025-02-12","open":17253,"high":18760,"low":16996,"close":18403,"volume":519097,"rsi_14":81.16,"sma_20":15284.5,"sma_60":15655.83,"sma_120":17811.42},{"date":"2025-02-13","open":20167,"high":20613,"low":18235,"close":18958,"volume":1322389,"rsi_14":83.33,"sma_20":15519.5,"sma_60":15653.17,"sma_120":17791.25},{"date":"2025-02-14","open":19701,"high":19711,"low":18829,"close":19037,"volume":278505,"rsi_14":83.14,"sma_20":15779.5,"sma_60":15670.0,"sma_120":17768.0},{"date":"2025-02-17","open":18958,"high":19087,"low":18443,"close":18621,"volume":136158,"rsi_14":76.23,"sma_20":15984.0,"sma_60":15672.17,"sma_120":17737.92},{"date":"2025-02-18","open":18988,"high":20266,"low":18988,"close":19533,"volume":476612,"rsi_14":84.14,"sma_20":16230.0,"sma_60":15688.5,"sma_120":17720.08},{"date":"2025-02-19","open":19701,"high":19721,"low":18918,"close":18968,"volume":142321,"rsi_14":77.11,"sma_20":16452.5,"sma_60":15694.33,"sma_120":17698.75},{"date":"2025-02-20","open":18928,"high":19295,"low":18086,"close":18988,"volume":160471,"rsi_14":82.69,"sma_20":16687.0,"sma_60":15698.17,"sma_120":17689.25},{"date":"2025-02-21","open":18988,"high":19741,"low":18472,"close":19047,"volume":128948,"rsi_14":85.26,"sma_20":16927.5,"sma_60":15699.67,"sma_120":17674.0},{"date":"2025-02-24","open":18809,"high":19226,"low":18244,"close":18502,"volume":106978,"rsi_14":77.13,"sma_20":17132.5,"sma_60":15707.83,"sma_120":17653.75},{"date":"2025-02-25","open":18502,"high":18849,"low":18244,"close":18492,"volume":63070,"rsi_14":76.71,"sma_20":17302.5,"sma_60":15725.33,"sma_120":17637.58},{"date":"2025-02-26","open":18680,"high":18889,"low":18126,"close":18145,"volume":53102,"rsi_14":68.11,"sma_20":17478.0,"sma_60":15728.5,"sma_120":17618.92},{"date":"2025-02-27","open":18145,"high":18968,"low":18135,"close":18235,"volume":69806,"rsi_14":65.34,"sma_20":17643.5,"sma_60":15755.17,"sma_120":17605.17},{"date":"2025-02-28","open":17987,"high":18334,"low":17372,"close":17382,"volume":104819,"rsi_14":56.74,"sma_20":17791.0,"sma_60":15777.67,"sma_120":17583.0},{"date":"2025-03-04","open":17541,"high":19226,"low":17541,"close":18869,"volume":306730,"rsi_14":61.56,"sma_20":18023.5,"sma_60":15825.5,"sma_120":17575.0},{"date":"2025-03-05","open":18710,"high":19394,"low":18334,"close":19275,"volume":131214,"rsi_14":56.88,"sma_20":18247.5,"sma_60":15891.33,"sma_120":17573.25},{"date":"2025-03-06","open":19731,"high":20068,"low":19126,"close":19622,"volume":154312,"rsi_14":55.41,"sma_20":18484.5,"sma_60":15962.5,"sma_120":17573.83},{"date":"2025-03-07","open":19424,"high":19731,"low":19077,"close":19117,"volume":85440,"rsi_14":50.6,"sma_20":18642.5,"sma_60":16020.0,"sma_120":17573.42},{"date":"2025-03-10","open":19493,"high":19820,"low":18433,"close":19067,"volume":214807,"rsi_14":53.6,"sma_20":18769.5,"sma_60":16084.17,"sma_120":17573.92},{"date":"2025-03-11","open":18334,"high":18869,"low":18215,"close":18829,"volume":109866,"rsi_14":43.63,"sma_20":18885.5,"sma_60":16148.83,"sma_120":17579.17},{"date":"2025-03-12","open":18740,"high":19790,"low":18135,"close":18185,"volume":222794,"rsi_14":43.01,"sma_20":18934.0,"sma_60":16218.83,"sma_120":17588.67},{"date":"2025-03-13","open":18433,"high":19216,"low":18284,"close":18680,"volume":94741,"rsi_14":47.47,"sma_20":18948.0,"sma_60":16316.33,"sma_120":17608.92},{"date":"2025-03-14","open":18700,"high":19186,"low":18542,"close":18680,"volume":65170,"rsi_14":46.95,"sma_20":18934.0,"sma_60":16397.33,"sma_120":17627.17},{"date":"2025-03-17","open":19017,"high":19701,"low":18879,"close":19146,"volume":112193,"rsi_14":55.43,"sma_20":18939.5,"sma_60":16478.0,"sma_120":17649.08},{"date":"2025-03-18","open":19226,"high":19444,"low":18869,"close":19325,"volume":79457,"rsi_14":56.82,"sma_20":18975.0,"sma_60":16561.33,"sma_120":17664.92},{"date":"2025-03-19","open":19275,"high":19503,"low":18948,"close":19226,"volume":58980,"rsi_14":59.22,"sma_20":18959.5,"sma_60":16642.17,"sma_120":17678.92},{"date":"2025-03-20","open":19146,"high":19146,"low":18344,"close":18403,"volume":66681,"rsi_14":51.28,"sma_20":18931.0,"sma_60":16710.5,"sma_120":17684.42},{"date":"2025-03-21","open":18393,"high":18433,"low":17848,"close":17888,"volume":70886,"rsi_14":54.04,"sma_20":18875.5,"sma_60":16768.83,"sma_120":17683.67},{"date":"2025-03-24","open":17888,"high":18522,"low":17749,"close":17888,"volume":48534,"rsi_14":39.71,"sma_20":18817.0,"sma_60":16832.17,"sma_120":17676.92},{"date":"2025-03-25","open":17838,"high":17977,"low":16352,"close":16916,"volume":103755,"rsi_14":27.88,"sma_20":18737.0,"sma_60":16878.17,"sma_120":17658.75},{"date":"2025-03-26","open":16936,"high":17422,"low":16897,"close":17293,"volume":41331,"rsi_14":28.28,"sma_20":18676.5,"sma_60":16940.0,"sma_120":17646.5},{"date":"2025-03-27","open":17253,"high":17442,"low":16589,"close":16629,"volume":48715,"rsi_14":27.47,"sma_20":18600.0,"sma_60":16979.83,"sma_120":17628.0},{"date":"2025-03-28","open":16629,"high":16778,"low":16153,"close":16153,"volume":34394,"rsi_14":25.5,"sma_20":18495.0,"sma_60":17013.17,"sma_120":17608.17},{"date":"2025-03-31","open":16134,"high":16728,"low":15906,"close":16243,"volume":29648,"rsi_14":27.69,"sma_20":18437.5,"sma_60":17032.83,"sma_120":17589.58},{"date":"2025-04-01","open":16718,"high":16976,"low":16371,"close":16946,"volume":30027,"rsi_14":39.42,"sma_20":18340.5,"sma_60":17073.33,"sma_120":17580.25},{"date":"2025-04-02","open":16946,"high":16966,"low":16500,"close":16619,"volume":24762,"rsi_14":31.88,"sma_20":18206.5,"sma_60":17106.0,"sma_120":17565.08},{"date":"2025-04-03","open":16054,"high":17035,"low":16054,"close":16698,"volume":44866,"rsi_14":32.82,"sma_20":18059.0,"sma_60":17126.83,"sma_120":17546.67},{"date":"2025-04-04","open":16153,"high":16837,"low":16034,"close":16500,"volume":45653,"rsi_14":25.95,"sma_20":17927.0,"sma_60":17145.17,"sma_120":17515.42},{"date":"2025-04-07","open":16034,"high":16302,"low":14865,"close":15539,"volume":85998,"rsi_14":19.87,"sma_20":17749.0,"sma_60":17146.33,"sma_120":17479.0},{"date":"2025-04-08","open":15698,"high":16282,"low":15509,"close":15668,"volume":36778,"rsi_14":21.82,"sma_20":17589.5,"sma_60":17153.17,"sma_120":17450.58},{"date":"2025-04-09","open":15480,"high":15737,"low":15113,"close":15410,"volume":37039,"rsi_14":23.97,"sma_20":17449.5,"sma_60":17160.0,"sma_120":17419.0},{"date":"2025-04-10","open":16084,"high":16243,"low":15807,"close":16243,"volume":49722,"rsi_14":36.44,"sma_20":17326.5,"sma_60":17186.33,"sma_120":17393.08},{"date":"2025-04-11","open":16223,"high":16718,"low":15876,"close":16609,"volume":60783,"rsi_14":40.06,"sma_20":17222.0,"sma_60":17225.17,"sma_120":17374.42},{"date":"2025-04-14","open":17065,"high":17224,"low":16401,"close":17164,"volume":53552,"rsi_14":52.06,"sma_20":17122.0,"sma_60":17280.33,"sma_120":17362.5},{"date":"2025-04-15","open":17194,"high":17699,"low":17174,"close":17422,"volume":49148,"rsi_14":51.09,"sma_20":17026.0,"sma_60":17328.33,"sma_120":17334.0},{"date":"2025-04-16","open":17194,"high":17689,"low":17115,"close":17333,"volume":45597,"rsi_14":56.61,"sma_20":16930.5,"sma_60":17373.33,"sma_120":17305.17},{"date":"2025-04-17","open":17680,"high":18106,"low":17442,"close":17977,"volume":86232,"rsi_14":66.61,"sma_20":16909.0,"sma_60":17430.83,"sma_120":17284.25},{"date":"2025-04-18","open":17977,"high":18126,"low":17521,"close":17709,"volume":34084,"rsi_14":62.94,"sma_20":16900.0,"sma_60":17487.5,"sma_120":17246.5},{"date":"2025-04-21","open":17818,"high":17818,"low":17174,"close":17580,"volume":25158,"rsi_14":56.23,"sma_20":16884.5,"sma_60":17543.0,"sma_120":17209.75},{"date":"2025-04-22","open":17452,"high":19008,"low":17452,"close":18651,"volume":138097,"rsi_14":67.4,"sma_20":16972.0,"sma_60":17613.83,"sma_120":17186.17},{"date":"2025-04-23","open":18710,"high":19067,"low":18492,"close":18730,"volume":49719,"rsi_14":67.4,"sma_20":17044.5,"sma_60":17674.5,"sma_120":17157.83},{"date":"2025-04-24","open":18720,"high":18819,"low":18383,"close":18651,"volume":37243,"rsi_14":68.8,"sma_20":17146.5,"sma_60":17741.5,"sma_120":17133.83},{"date":"2025-04-25","open":18651,"high":18879,"low":18581,"close":18710,"volume":37420,"rsi_14":82.92,"sma_20":17275.5,"sma_60":17804.67,"sma_120":17107.42},{"date":"2025-04-28","open":18829,"high":18829,"low":18126,"close":18126,"volume":28620,"rsi_14":73.31,"sma_20":17370.5,"sma_60":17866.33,"sma_120":17076.5},{"date":"2025-04-29","open":18135,"high":18235,"low":17798,"close":18175,"volume":25658,"rsi_14":77.3,"sma_20":17432.5,"sma_60":17932.17,"sma_120":17043.5},{"date":"2025-04-30","open":18155,"high":18373,"low":17808,"close":17987,"volume":29773,"rsi_14":69.73,"sma_20":17501.5,"sma_60":17985.17,"sma_120":17012.25},{"date":"2025-05-02","open":17937,"high":18522,"low":17908,"close":18403,"volume":29010,"rsi_14":70.07,"sma_20":17587.5,"sma_60":18043.67,"sma_120":16993.67},{"date":"2025-05-07","open":18413,"high":18918,"low":18334,"close":18829,"volume":78808,"rsi_14":69.18,"sma_20":17705.0,"sma_60":18091.5,"sma_120":16982.42},{"date":"2025-05-08","open":19117,"high":20464,"low":18611,"close":19473,"volume":312445,"rsi_14":71.7,"sma_20":17903.5,"sma_60":18140.67,"sma_120":16968.67},{"date":"2025-05-09","open":20365,"high":21654,"low":19969,"close":21604,"volume":425311,"rsi_14":81.55,"sma_20":18203.0,"sma_60":18226.0,"sma_120":16977.42},{"date":"2025-05-12","open":21505,"high":21505,"low":19265,"close":19265,"volume":380303,"rsi_14":57.61,"sma_20":18397.5,"sma_60":18260.33,"sma_120":16972.92},{"date":"2025-05-13","open":18889,"high":19315,"low":18542,"close":19107,"volume":110964,"rsi_14":58.36,"sma_20":18542.0,"sma_60":18272.17,"sma_120":16964.0},{"date":"2025-05-14","open":19037,"high":19384,"low":18829,"close":19037,"volume":86956,"rsi_14":58.78,"sma_20":18664.5,"sma_60":18273.5,"sma_120":16963.33},{"date":"2025-05-15","open":19315,"high":19315,"low":18552,"close":18799,"volume":86186,"rsi_14":51.0,"sma_20":18747.0,"sma_60":18269.5,"sma_120":16969.75},{"date":"2025-05-16","open":18928,"high":19146,"low":18324,"close":18344,"volume":84442,"rsi_14":47.53,"sma_20":18793.5,"sma_60":18264.83,"sma_120":16968.5},{"date":"2025-05-19","open":18106,"high":18591,"low":18106,"close":18453,"volume":40922,"rsi_14":48.74,"sma_20":18850.0,"sma_60":18246.67,"sma_120":16967.58},{"date":"2025-05-20","open":18344,"high":18611,"low":18294,"close":18373,"volume":33593,"rsi_14":47.86,"sma_20":18870.0,"sma_60":18236.67,"sma_120":16965.5},{"date":"2025-05-21","open":18462,"high":19553,"low":18462,"close":19523,"volume":122668,"rsi_14":58.26,"sma_20":18961.5,"sma_60":18245.67,"sma_120":16971.92},{"date":"2025-05-22","open":19374,"high":19374,"low":18730,"close":18809,"volume":55563,"rsi_14":53.48,"sma_20":19023.5,"sma_60":18241.67,"sma_120":16970.67},{"date":"2025-05-23","open":18988,"high":19077,"low":18482,"close":18621,"volume":35417,"rsi_14":53.48,"sma_20":19022.0,"sma_60":18243.67,"sma_120":16975.75},{"date":"2025-05-26","open":18462,"high":19919,"low":18462,"close":19820,"volume":150306,"rsi_14":57.16,"sma_20":19077.0,"sma_60":18266.0,"sma_120":16995.67},{"date":"2025-05-27","open":20167,"high":20563,"low":19592,"close":19800,"volume":121877,"rsi_14":55.11,"sma_20":19135.0,"sma_60":18293.83,"sma_120":17011.17},{"date":"2025-05-28","open":19800,"high":19870,"low":19057,"close":19146,"volume":81874,"rsi_14":48.28,"sma_20":19157.0,"sma_60":18309.17,"sma_120":17032.17},{"date":"2025-05-29","open":19315,"high":19315,"low":18918,"close":19047,"volume":55817,"rsi_14":32.89,"sma_20":19203.5,"sma_60":18337.17,"sma_120":17057.42},{"date":"2025-05-30","open":19047,"high":19057,"low":18502,"close":18512,"volume":56232,"rsi_14":43.36,"sma_20":19220.5,"sma_60":18331.17,"sma_120":17078.33},{"date":"2025-06-02","open":18512,"high":18780,"low":18235,"close":18344,"volume":69253,"rsi_14":43.28,"sma_20":19238.5,"sma_60":18315.5,"sma_120":17103.42},{"date":"2025-06-04","open":18502,"high":18581,"low":18096,"close":18433,"volume":82179,"rsi_14":44.7,"sma_20":19240.0,"sma_60":18295.5,"sma_120":17129.0},{"date":"2025-06-05","open":18433,"high":18562,"low":18026,"close":18344,"volume":70342,"rsi_14":45.89,"sma_20":19215.5,"sma_60":18282.5,"sma_120":17151.25},{"date":"2025-06-09","open":18235,"high":18344,"low":17640,"close":17789,"volume":90293,"rsi_14":45.09,"sma_20":19130.5,"sma_60":18261.0,"sma_120":17172.58},{"date":"2025-06-10","open":18036,"high":20217,"low":18007,"close":18780,"volume":499129,"rsi_14":52.5,"sma_20":18988.0,"sma_60":18260.17,"sma_120":17204.5},{"date":"2025-06-11","open":19067,"high":19354,"low":18760,"close":18968,"volume":124714,"rsi_14":54.48,"sma_20":18973.0,"sma_60":18273.33,"sma_120":17246.08},{"date":"2025-06-12","open":19097,"high":19711,"low":19037,"close":19671,"volume":135617,"rsi_14":51.2,"sma_20":19001.5,"sma_60":18290.0,"sma_120":17303.17},{"date":"2025-06-13","open":19820,"high":23487,"low":19513,"close":22793,"volume":1625448,"rsi_14":73.16,"sma_20":19191.0,"sma_60":18359.17,"sma_120":17378.25},{"date":"2025-06-16","open":23289,"high":23338,"low":21802,"close":22149,"volume":506448,"rsi_14":69.47,"sma_20":19360.0,"sma_60":18409.67,"sma_120":17443.83},{"date":"2025-06-17","open":21257,"high":21951,"low":20563,"close":21654,"volume":289253,"rsi_14":60.97,"sma_20":19527.0,"sma_60":18448.83,"sma_120":17505.08},{"date":"2025-06-18","open":22099,"high":22347,"low":20316,"close":20365,"volume":238304,"rsi_14":52.94,"sma_20":19623.5,"sma_60":18468.0,"sma_120":17555.08},{"date":"2025-06-19","open":20415,"high":21753,"low":20415,"close":21307,"volume":210215,"rsi_14":60.9,"sma_20":19771.5,"sma_60":18516.83,"sma_120":17613.67},{"date":"2025-06-20","open":21852,"high":26906,"low":20811,"close":25618,"volume":2037303,"rsi_14":73.26,"sma_20":20079.0,"sma_60":18646.83,"sma_120":17707.83},{"date":"2025-06-23","open":26955,"high":28442,"low":25568,"close":26708,"volume":908042,"rsi_14":77.92,"sma_20":20477.5,"sma_60":18795.17,"sma_120":17813.67},{"date":"2025-06-24","open":24676,"high":25370,"low":23190,"close":24874,"volume":606623,"rsi_14":69.98,"sma_20":20793.0,"sma_60":18929.0,"sma_120":17903.58},{"date":"2025-06-25","open":24973,"high":25023,"low":23289,"close":23437,"volume":219563,"rsi_14":64.15,"sma_20":20975.5,"sma_60":19032.33,"sma_120":17986.17},{"date":"2025-06-26","open":23982,"high":24379,"low":22298,"close":22545,"volume":214432,"rsi_14":61.36,"sma_20":21114.0,"sma_60":19131.83,"sma_120":18055.83},{"date":"2025-06-27","open":22793,"high":25271,"low":22545,"close":24181,"volume":462784,"rsi_14":66.33,"sma_20":21368.0,"sma_60":19266.83,"sma_120":18140.0},{"date":"2025-06-30","open":23685,"high":23685,"low":22793,"close":23190,"volume":140149,"rsi_14":61.27,"sma_20":21577.0,"sma_60":19383.67,"sma_120":18208.25},{"date":"2025-07-01","open":23388,"high":25023,"low":23338,"close":23735,"volume":204889,"rsi_14":61.96,"sma_20":21840.5,"sma_60":19497.83,"sma_120":18285.58},{"date":"2025-07-02","open":23982,"high":24230,"low":22843,"close":23685,"volume":99461,"rsi_14":60.41,"sma_20":22110.0,"sma_60":19616.67,"sma_120":18361.33},{"date":"2025-07-03","open":25370,"high":25370,"low":22397,"close":22694,"volume":315555,"rsi_14":49.71,"sma_20":22325.0,"sma_60":19717.5,"sma_120":18422.17},{"date":"2025-07-04","open":22645,"high":22892,"low":21009,"close":21356,"volume":172818,"rsi_14":47.78,"sma_20":22477.0,"sma_60":19799.17,"sma_120":18472.17},{"date":"2025-07-07","open":20811,"high":21852,"low":20663,"close":21356,"volume":63165,"rsi_14":49.14,"sma_20":22657.0,"sma_60":19897.0,"sma_120":18521.67},{"date":"2025-07-08","open":21307,"high":21852,"low":21158,"close":21753,"volume":47637,"rsi_14":54.22,"sma_20":22807.0,"sma_60":19999.33,"sma_120":18576.25},{"date":"2025-07-09","open":22694,"high":23933,"low":22149,"close":23289,"volume":254699,"rsi_14":55.81,"sma_20":23025.0,"sma_60":20131.83,"sma_120":18645.92},{"date":"2025-07-10","open":23388,"high":23536,"low":22496,"close":23041,"volume":68197,"rsi_14":40.08,"sma_20":23195.0,"sma_60":20246.17,"sma_120":18716.25},{"date":"2025-07-11","open":23041,"high":23041,"low":22099,"close":22248,"volume":86362,"rsi_14":32.42,"sma_20":23167.5,"sma_60":20341.0,"sma_120":18783.08},{"date":"2025-07-14","open":22942,"high":24329,"low":22645,"close":22645,"volume":161295,"rsi_14":40.09,"sma_20":23192.5,"sma_60":20433.17,"sma_120":18856.75},{"date":"2025-07-15","open":22595,"high":26410,"low":22595,"close":25122,"volume":796774,"rsi_14":56.85,"sma_20":23367.5,"sma_60":20562.67,"sma_120":18945.5},{"date":"2025-07-16","open":25122,"high":27203,"low":24775,"close":26311,"volume":371120,"rsi_14":64.96,"sma_20":23667.5,"sma_60":20713.67,"sma_120":19043.5},{"date":"2025-07-17","open":26311,"high":26509,"low":25271,"close":25766,"volume":119216,"rsi_14":56.9,"sma_20":23892.5,"sma_60":20844.67,"sma_120":19137.75},{"date":"2025-07-18","open":25766,"high":25816,"low":24676,"close":24676,"volume":106750,"rsi_14":56.41,"sma_20":23845.0,"sma_60":20961.83,"sma_120":19224.67},{"date":"2025-07-21","open":24428,"high":26262,"low":24428,"close":26163,"volume":154424,"rsi_14":59.68,"sma_20":23817.5,"sma_60":21106.17,"sma_120":19324.58},{"date":"2025-07-22","open":25766,"high":25865,"low":24775,"close":25271,"volume":72316,"rsi_14":55.93,"sma_20":23837.5,"sma_60":21217.5,"sma_120":19415.67},{"date":"2025-07-23","open":25172,"high":26063,"low":24973,"close":25816,"volume":91038,"rsi_14":62.07,"sma_20":23957.5,"sma_60":21336.67,"sma_120":19505.58},{"date":"2025-07-24","open":26014,"high":26163,"low":24627,"close":24627,"volume":81489,"rsi_14":62.79,"sma_20":24062.5,"sma_60":21437.17,"sma_120":19589.33},{"date":"2025-07-25","open":24627,"high":25717,"low":24181,"close":24577,"volume":92893,"rsi_14":62.55,"sma_20":24082.5,"sma_60":21535.83,"sma_120":19670.25},{"date":"2025-07-28","open":24627,"high":25370,"low":24230,"close":24527,"volume":49266,"rsi_14":61.11,"sma_20":24150.0,"sma_60":21643.5,"sma_120":19754.92},{"date":"2025-07-29","open":24527,"high":25072,"low":23685,"close":24973,"volume":58239,"rsi_14":57.39,"sma_20":24212.5,"sma_60":21757.83,"sma_120":19845.0},{"date":"2025-07-30","open":24973,"high":24973,"low":23982,"close":24181,"volume":54828,"rsi_14":54.77,"sma_20":24237.5,"sma_60":21862.0,"sma_120":19923.58},{"date":"2025-07-31","open":24032,"high":24874,"low":23933,"close":24280,"volume":41114,"rsi_14":59.03,"sma_20":24317.5,"sma_60":21960.83,"sma_120":20002.25},{"date":"2025-08-01","open":24032,"high":24032,"low":22298,"close":22496,"volume":121400,"rsi_14":49.41,"sma_20":24375.0,"sma_60":22022.5,"sma_120":20057.0},{"date":"2025-08-04","open":22496,"high":23140,"low":22397,"close":22793,"volume":45357,"rsi_14":38.86,"sma_20":24447.5,"sma_60":22078.33,"sma_120":20109.5},{"date":"2025-08-05","open":23190,"high":23437,"low":22496,"close":23090,"volume":62198,"rsi_14":33.16,"sma_20":24515.0,"sma_60":22103.33,"sma_120":20164.67},{"date":"2025-08-06","open":23041,"high":23487,"low":22595,"close":23487,"volume":33365,"rsi_14":37.89,"sma_20":24525.0,"sma_60":22174.33,"sma_120":20217.33},{"date":"2025-08-07","open":23487,"high":23586,"low":22000,"close":22397,"volume":109630,"rsi_14":37.89,"sma_20":24492.5,"sma_60":22229.67,"sma_120":20250.92},{"date":"2025-08-08","open":22199,"high":22199,"low":20613,"close":21406,"volume":176616,"rsi_14":23.33,"sma_20":24450.0,"sma_60":22269.5,"sma_120":20271.5},{"date":"2025-08-11","open":21406,"high":21406,"low":20613,"close":20712,"volume":84861,"rsi_14":23.86,"sma_20":24352.5,"sma_60":22301.67,"sma_120":20285.58},{"date":"2025-08-12","open":20811,"high":22199,"low":20811,"close":21554,"volume":279776,"rsi_14":26.37,"sma_20":24172.5,"sma_60":22355.67,"sma_120":20310.25},{"date":"2025-08-13","open":21654,"high":21802,"low":20861,"close":21604,"volume":46701,"rsi_14":30.82,"sma_20":23935.0,"sma_60":22408.67,"sma_120":20327.67},{"date":"2025-08-14","open":21604,"high":21901,"low":20316,"close":20662,"volume":134439,"rsi_14":27.68,"sma_20":23677.5,"sma_60":22447.17,"sma_120":20341.92},{"date":"2025-08-18","open":20563,"high":20613,"low":19870,"close":20266,"volume":79540,"rsi_14":26.63,"sma_20":23455.0,"sma_60":22459.67,"sma_120":20352.67},{"date":"2025-08-19","open":20167,"high":20167,"low":19245,"close":19354,"volume":95748,"rsi_14":20.68,"sma_20":23111.5,"sma_60":22468.83,"sma_120":20355.25},{"date":"2025-08-20","open":19017,"high":19305,"low":18482,"close":19087,"volume":81277,"rsi_14":21.88,"sma_20":22799.5,"sma_60":22476.67,"sma_120":20360.17},{"date":"2025-08-21","open":19473,"high":19513,"low":18879,"close":19077,"volume":46670,"rsi_14":20.99,"sma_20":22459.5,"sma_60":22464.17,"sma_120":20365.08},{"date":"2025-08-22","open":19146,"high":19919,"low":19146,"close":19671,"volume":67666,"rsi_14":31.85,"sma_20":22209.5,"sma_60":22462.0,"sma_120":20377.92},{"date":"2025-08-25","open":19919,"high":20018,"low":19305,"close":19642,"volume":84624,"rsi_14":29.02,"sma_20":21960.5,"sma_60":22470.33,"sma_120":20389.75},{"date":"2025-08-26","open":19592,"high":19632,"low":19235,"close":19523,"volume":46853,"rsi_14":25.68,"sma_20":21708.0,"sma_60":22478.33,"sma_120":20407.75},{"date":"2025-08-27","open":19582,"high":19602,"low":19027,"close":19206,"volume":72328,"rsi_14":20.49,"sma_20":21417.0,"sma_60":22490.0,"sma_120":20410.58},{"date":"2025-08-28","open":19206,"high":19652,"low":19117,"close":19235,"volume":99131,"rsi_14":24.48,"sma_20":21167.5,"sma_60":22505.0,"sma_120":20410.25},{"date":"2025-08-29","open":19364,"high":19602,"low":19027,"close":19146,"volume":65796,"rsi_14":28.65,"sma_20":20908.5,"sma_60":22517.0,"sma_120":20406.25},{"date":"2025-09-01","open":19226,"high":19325,"low":18532,"close":18631,"volume":89268,"rsi_14":29.65,"sma_20":20713.5,"sma_60":22521.83,"sma_120":20402.17},{"date":"2025-09-02","open":18839,"high":19652,"low":18690,"close":19642,"volume":121811,"rsi_14":31.89,"sma_20":20554.5,"sma_60":22553.0,"sma_120":20407.0},{"date":"2025-09-03","open":19790,"high":20712,"low":19503,"close":19731,"volume":119839,"rsi_14":32.4,"sma_20":20385.0,"sma_60":22569.0,"sma_120":20414.58},{"date":"2025-09-04","open":19671,"high":19820,"low":19285,"close":19424,"volume":102533,"rsi_14":36.79,"sma_20":20180.0,"sma_60":22576.67,"sma_120":20425.0},{"date":"2025-09-05","open":19424,"high":19671,"low":19037,"close":19176,"volume":78707,"rsi_14":37.99,"sma_20":20017.5,"sma_60":22568.33,"sma_120":20429.17},{"date":"2025-09-08","open":19245,"high":19344,"low":18839,"close":19285,"volume":67173,"rsi_14":49.07,"sma_20":19910.5,"sma_60":22509.33,"sma_120":20434.25},{"date":"2025-09-09","open":19364,"high":19364,"low":18799,"close":19107,"volume":104180,"rsi_14":50.27,"sma_20":19829.5,"sma_60":22458.17,"sma_120":20433.92},{"date":"2025-09-10","open":19226,"high":19790,"low":19226,"close":19761,"volume":83358,"rsi_14":57.97,"sma_20":19739.0,"sma_60":22426.33,"sma_120":20437.58},{"date":"2025-09-11","open":19820,"high":20514,"low":19711,"close":20464,"volume":185150,"rsi_14":59.01,"sma_20":19681.5,"sma_60":22428.0,"sma_120":20448.0},{"date":"2025-09-12","open":20663,"high":20663,"low":19800,"close":20068,"volume":93350,"rsi_14":54.47,"sma_20":19651.5,"sma_60":22407.17,"sma_120":20462.0},{"date":"2025-09-15","open":20068,"high":20415,"low":19820,"close":19820,"volume":107784,"rsi_14":53.04,"sma_20":19629.0,"sma_60":22309.67,"sma_120":20478.25},{"date":"2025-09-16","open":20018,"high":22149,"low":19919,"close":21208,"volume":432280,"rsi_14":66.78,"sma_20":19722.5,"sma_60":22217.17,"sma_120":20506.17},{"date":"2025-09-17","open":20861,"high":21059,"low":20217,"close":20563,"volume":124753,"rsi_14":60.09,"sma_20":19797.0,"sma_60":22144.67,"sma_120":20536.83},{"date":"2025-09-18","open":20133,"high":20662,"low":19747,"close":20662,"volume":119704,"rsi_14":64.69,"sma_20":19907.0,"sma_60":22108.0,"sma_120":20570.17},{"date":"2025-09-19","open":21700,"high":21950,"low":21150,"close":21700,"volume":119872,"rsi_14":70.77,"sma_20":19999.5,"sma_60":22090.5,"sma_120":20611.17},{"date":"2025-09-22","open":21753,"high":22248,"low":21356,"close":21406,"volume":105939,"rsi_14":64.69,"sma_20":20088.5,"sma_60":22043.83,"sma_120":20655.33},{"date":"2025-09-23","open":21307,"high":21703,"low":20910,"close":21059,"volume":60767,"rsi_14":60.6,"sma_20":20166.0,"sma_60":22008.0,"sma_120":20695.83},{"date":"2025-09-24","open":21455,"high":21753,"low":20762,"close":21059,"volume":73433,"rsi_14":63.73,"sma_20":20259.5,"sma_60":21963.0,"sma_120":20730.42},{"date":"2025-09-25","open":21257,"high":21505,"low":20266,"close":20514,"volume":70662,"rsi_14":60.7,"sma_20":20324.0,"sma_60":21909.67,"sma_120":20763.17},{"date":"2025-09-26","open":20514,"high":20563,"low":19235,"close":19513,"volume":95740,"rsi_14":51.6,"sma_20":20342.5,"sma_60":21856.17,"sma_120":20786.83},{"date":"2025-09-29","open":19513,"high":20464,"low":19513,"close":20316,"volume":49478,"rsi_14":57.78,"sma_20":20427.5,"sma_60":21838.67,"sma_120":20818.92},{"date":"2025-09-30","open":20316,"high":21158,"low":20167,"close":20217,"volume":59168,"rsi_14":53.16,"sma_20":20456.5,"sma_60":21819.5,"sma_120":20858.25},{"date":"2025-10-01","open":20514,"high":20663,"low":19870,"close":20266,"volume":39075,"rsi_14":48.49,"sma_20":20483.5,"sma_60":21794.5,"sma_120":20896.92},{"date":"2025-10-02","open":20467,"high":20467,"low":19384,"close":19434,"volume":207840,"rsi_14":45.15,"sma_20":20481.5,"sma_60":21728.83,"sma_120":20930.33},{"date":"2025-10-10","open":19226,"high":19226,"low":18076,"close":18611,"volume":170048,"rsi_14":42.02,"sma_20":20453.0,"sma_60":21654.33,"sma_120":20950.25},{"date":"2025-10-13","open":18135,"high":18492,"low":17987,"close":18225,"volume":98805,"rsi_14":27.3,"sma_20":20399.5,"sma_60":21586.67,"sma_120":20963.83},{"date":"2025-10-14","open":18423,"high":18423,"low":17789,"close":17878,"volume":78616,"rsi_14":28.59,"sma_20":20337.5,"sma_60":21506.5,"sma_120":20969.83},{"date":"2025-10-15","open":17987,"high":18423,"low":17977,"close":18126,"volume":42216,"rsi_14":23.13,"sma_20":20255.0,"sma_60":21388.83,"sma_120":20975.75},{"date":"2025-10-16","open":18135,"high":18135,"low":17808,"close":17808,"volume":74683,"rsi_14":18.66,"sma_20":20121.0,"sma_60":21245.83,"sma_120":20979.75},{"date":"2025-10-17","open":17977,"high":17977,"low":17293,"close":17412,"volume":78334,"rsi_14":17.76,"sma_20":19987.0,"sma_60":21105.33,"sma_120":20975.0},{"date":"2025-10-20","open":17481,"high":18007,"low":17481,"close":17917,"volume":41595,"rsi_14":25.27,"sma_20":19891.0,"sma_60":20991.67,"sma_120":20976.75},{"date":"2025-10-21","open":17937,"high":18235,"low":17670,"close":17798,"volume":48888,"rsi_14":24.81,"sma_20":19719.0,"sma_60":20851.0,"sma_120":20978.58},{"date":"2025-10-22","open":17848,"high":18155,"low":17699,"close":18135,"volume":55559,"rsi_14":31.01,"sma_20":19596.5,"sma_60":20731.0,"sma_120":20974.25},{"date":"2025-10-23","open":18126,"high":18423,"low":17848,"close":17848,"volume":67147,"rsi_14":35.0,"sma_20":19424.5,"sma_60":20597.0,"sma_120":20966.83},{"date":"2025-10-24","open":17937,"high":18135,"low":17798,"close":18076,"volume":29677,"rsi_14":27.49,"sma_20":19251.5,"sma_60":20486.83,"sma_120":20962.0},{"date":"2025-10-27","open":18076,"high":18760,"low":18076,"close":18215,"volume":61072,"rsi_14":30.04,"sma_20":19090.5,"sma_60":20379.83,"sma_120":20957.83},{"date":"2025-10-28","open":18215,"high":18284,"low":17719,"close":17769,"volume":60570,"rsi_14":26.92,"sma_20":18924.5,"sma_60":20266.17,"sma_120":20954.83},{"date":"2025-10-29","open":17769,"high":17878,"low":17045,"close":17214,"volume":94545,"rsi_14":28.65,"sma_20":18730.5,"sma_60":20135.67,"sma_120":20946.75},{"date":"2025-10-30","open":17422,"high":18026,"low":17244,"close":17392,"volume":68031,"rsi_14":36.42,"sma_20":18573.0,"sma_60":20021.5,"sma_120":20941.75},{"date":"2025-10-31","open":17412,"high":17838,"low":17293,"close":17481,"volume":41800,"rsi_14":41.13,"sma_20":18470.5,"sma_60":19907.17,"sma_120":20934.0},{"date":"2025-11-03","open":17838,"high":18443,"low":17838,"close":18066,"volume":117308,"rsi_14":52.13,"sma_20":18357.0,"sma_60":19832.67,"sma_120":20927.58},{"date":"2025-11-04","open":18076,"high":18165,"low":17452,"close":17462,"volume":59867,"rsi_14":43.06,"sma_20":18218.0,"sma_60":19743.0,"sma_120":20910.67},{"date":"2025-11-05","open":17462,"high":17462,"low":16124,"close":16679,"volume":83807,"rsi_14":39.25,"sma_20":18037.0,"sma_60":19635.17,"sma_120":20869.25},{"date":"2025-11-06","open":16817,"high":17125,"low":16451,"close":16807,"volume":32220,"rsi_14":43.94,"sma_20":17907.0,"sma_60":19522.83,"sma_120":20848.58},{"date":"2025-11-07","open":16352,"high":16738,"low":15866,"close":16282,"volume":71533,"rsi_14":33.66,"sma_20":17789.5,"sma_60":19420.0,"sma_120":20824.83},{"date":"2025-11-10","open":16282,"high":16837,"low":16153,"close":16758,"volume":22842,"rsi_14":40.3,"sma_20":17715.5,"sma_60":19341.83,"sma_120":20805.67},{"date":"2025-11-11","open":16837,"high":17026,"low":16262,"close":16411,"volume":36313,"rsi_14":33.95,"sma_20":17641.5,"sma_60":19269.5,"sma_120":20785.58},{"date":"2025-11-12","open":16431,"high":16798,"low":16362,"close":16728,"volume":18260,"rsi_14":39.63,"sma_20":17571.0,"sma_60":19188.33,"sma_120":20772.0},{"date":"2025-11-13","open":16966,"high":16966,"low":16510,"close":16817,"volume":29665,"rsi_14":38.04,"sma_20":17521.0,"sma_60":19107.83,"sma_120":20758.25},{"date":"2025-11-14","open":16748,"high":18017,"low":16411,"close":17135,"volume":181340,"rsi_14":40.07,"sma_20":17507.0,"sma_60":19048.5,"sma_120":20747.83},{"date":"2025-11-17","open":17699,"high":17699,"low":17154,"close":17333,"volume":57830,"rsi_14":45.8,"sma_20":17477.5,"sma_60":18999.17,"sma_120":20729.42},{"date":"2025-11-18","open":17353,"high":18165,"low":16798,"close":17006,"volume":77200,"rsi_14":47.9,"sma_20":17437.5,"sma_60":18959.67,"sma_120":20714.25},{"date":"2025-11-19","open":17234,"high":17729,"low":16669,"close":17590,"volume":49468,"rsi_14":51.85,"sma_20":17410.0,"sma_60":18934.5,"sma_120":20705.58},{"date":"2025-11-20","open":18076,"high":18076,"low":17442,"close":17571,"volume":463805,"rsi_14":50.84,"sma_20":17396.0,"sma_60":18909.17,"sma_120":20686.67},{"date":"2025-11-21","open":17204,"high":17204,"low":16689,"close":16986,"volume":39670,"rsi_14":39.81,"sma_20":17341.0,"sma_60":18864.0,"sma_120":20663.0},{"date":"2025-11-24","open":17055,"high":17244,"low":16163,"close":16520,"volume":118968,"rsi_14":40.88,"sma_20":17255.5,"sma_60":18811.5,"sma_120":20640.92},{"date":"2025-11-25","open":16560,"high":16867,"low":15925,"close":16391,"volume":111610,"rsi_14":46.81,"sma_20":17186.0,"sma_60":18758.83,"sma_120":20618.58},{"date":"2025-11-26","open":16183,"high":16778,"low":16183,"close":16718,"volume":46133,"rsi_14":49.05,"sma_20":17161.0,"sma_60":18717.0,"sma_120":20603.5},{"date":"2025-11-27","open":16728,"high":16837,"low":16500,"close":16520,"volume":24115,"rsi_14":52.71,"sma_20":17117.0,"sma_60":18671.33,"sma_120":20588.17},{"date":"2025-11-28","open":16659,"high":16897,"low":16500,"close":16817,"volume":23136,"rsi_14":50.71,"sma_20":17083.5,"sma_60":18632.17,"sma_120":20574.58},{"date":"2025-12-01","open":16817,"high":16867,"low":16114,"close":16233,"volume":68179,"rsi_14":47.99,"sma_20":16991.0,"sma_60":18591.83,"sma_120":20556.83},{"date":"2025-12-02","open":16233,"high":16322,"low":16044,"close":16253,"volume":29567,"rsi_14":44.26,"sma_20":16930.0,"sma_60":18534.83,"sma_120":20543.92},{"date":"2025-12-03","open":16292,"high":16490,"low":16183,"close":16282,"volume":45625,"rsi_14":43.45,"sma_20":16910.0,"sma_60":18476.83,"sma_120":20522.92},{"date":"2025-12-04","open":16411,"high":16431,"low":15935,"close":16034,"volume":43935,"rsi_14":36.3,"sma_20":16871.0,"sma_60":18419.83,"sma_120":20498.25},{"date":"2025-12-05","open":16034,"high":16352,"low":15916,"close":16352,"volume":27518,"rsi_14":38.13,"sma_20":16874.5,"sma_60":18372.33,"sma_120":20470.33},{"date":"2025-12-08","open":16352,"high":16649,"low":16094,"close":16312,"volume":42213,"rsi_14":40.98,"sma_20":16852.0,"sma_60":18322.33,"sma_120":20415.83},{"date":"2025-12-09","open":16411,"high":16441,"low":16054,"close":16054,"volume":46576,"rsi_14":28.17,"sma_20":16834.0,"sma_60":18271.0,"sma_120":20364.58},{"date":"2025-12-10","open":16094,"high":16183,"low":15678,"close":15688,"volume":73967,"rsi_14":25.64,"sma_20":16781.5,"sma_60":18202.5,"sma_120":20314.42},{"date":"2025-12-11","open":15757,"high":15945,"low":15509,"close":15579,"volume":51404,"rsi_14":29.24,"sma_20":16719.0,"sma_60":18120.33,"sma_120":20274.17},{"date":"2025-12-12","open":15608,"high":16044,"low":15509,"close":15737,"volume":70094,"rsi_14":37.3,"sma_20":16648.5,"sma_60":18047.5,"sma_120":20227.33},{"date":"2025-12-15","open":15509,"high":16233,"low":15509,"close":16144,"volume":34173,"rsi_14":46.31,"sma_20":16588.5,"sma_60":17985.67,"sma_120":20147.67},{"date":"2025-12-16","open":15985,"high":16064,"low":15579,"close":15608,"volume":35603,"rsi_14":34.44,"sma_20":16518.0,"sma_60":17891.5,"sma_120":20054.33},{"date":"2025-12-17","open":15737,"high":15826,"low":15608,"close":15678,"volume":16596,"rsi_14":37.75,"sma_20":16421.5,"sma_60":17809.33,"sma_120":19977.0},{"date":"2025-12-18","open":15539,"high":15767,"low":15410,"close":15698,"volume":25918,"rsi_14":32.29,"sma_20":16327.0,"sma_60":17715.83,"sma_120":19911.92},{"date":"2025-12-19","open":15668,"high":16431,"low":15668,"close":16262,"volume":86745,"rsi_14":50.47,"sma_20":16290.5,"sma_60":17627.67,"sma_120":19859.08},{"date":"2025-12-22","open":16500,"high":16768,"low":16332,"close":16599,"volume":47673,"rsi_14":55.01,"sma_20":16294.5,"sma_60":17546.83,"sma_120":19795.33},{"date":"2025-12-23","open":16431,"high":16649,"low":16114,"close":16471,"volume":32722,"rsi_14":52.65,"sma_20":16298.5,"sma_60":17469.67,"sma_120":19738.83},{"date":"2025-12-24","open":16381,"high":16500,"low":16163,"close":16461,"volume":26539,"rsi_14":56.42,"sma_20":16285.5,"sma_60":17392.33,"sma_120":19677.67},{"date":"2025-12-26","open":16609,"high":16649,"low":16421,"close":16530,"volume":30178,"rsi_14":52.9,"sma_20":16286.0,"sma_60":17325.33,"sma_120":19617.5},{"date":"2025-12-29","open":16690,"high":16950,"low":16500,"close":16700,"volume":36689,"rsi_14":53.9,"sma_20":16272.5,"sma_60":17275.5,"sma_120":19565.83},{"date":"2025-12-30","open":16700,"high":16900,"low":16500,"close":16720,"volume":27243,"rsi_14":59.15,"sma_20":16289.5,"sma_60":17212.5,"sma_120":19525.58},{"date":"2026-01-02","open":16720,"high":17770,"low":16630,"close":17650,"volume":76108,"rsi_14":76.76,"sma_20":16352.0,"sma_60":17166.67,"sma_120":19493.08},{"date":"2026-01-05","open":17790,"high":17980,"low":17300,"close":17770,"volume":67839,"rsi_14":80.06,"sma_20":16419.0,"sma_60":17122.0,"sma_120":19458.25},{"date":"2026-01-06","open":17810,"high":18230,"low":17350,"close":18190,"volume":96697,"rsi_14":81.47,"sma_20":16519.5,"sma_60":17099.17,"sma_120":19414.0},{"date":"2026-01-07","open":18230,"high":18360,"low":17650,"close":18160,"volume":125799,"rsi_14":78.42,"sma_20":16602.5,"sma_60":17088.83,"sma_120":19371.58},{"date":"2026-01-08","open":18160,"high":19410,"low":17890,"close":18960,"volume":426570,"rsi_14":95.21,"sma_20":16727.5,"sma_60":17098.33,"sma_120":19342.5},{"date":"2026-01-09","open":19380,"high":20900,"low":19010,"close":19800,"volume":701893,"rsi_14":96.06,"sma_20":16907.5,"sma_60":17127.67,"sma_120":19317.08},{"date":"2026-01-12","open":20150,"high":20650,"low":18520,"close":19080,"volume":311029,"rsi_14":82.27,"sma_20":17070.0,"sma_60":17140.83,"sma_120":19264.83},{"date":"2026-01-13","open":18950,"high":19360,"low":18430,"close":19230,"volume":157684,"rsi_14":80.65,"sma_20":17245.5,"sma_60":17161.83,"sma_120":19203.83},{"date":"2026-01-14","open":19220,"high":19220,"low":18340,"close":18350,"volume":105073,"rsi_14":65.56,"sma_20":17369.0,"sma_60":17174.83,"sma_120":19140.08},{"date":"2026-01-15","open":18340,"high":19240,"low":18000,"close":19100,"volume":127409,"rsi_14":71.53,"sma_20":17509.5,"sma_60":17191.83,"sma_120":19091.75},{"date":"2026-01-16","open":19060,"high":20450,"low":18700,"close":19860,"volume":278875,"rsi_14":74.69,"sma_20":17917.0,"sma_60":17249.5,"sma_120":19037.25},{"date":"2026-01-19","open":19900,"high":20600,"low":19600,"close":19650,"volume":127470,"rsi_14":72.25,"sma_20":18107.5,"sma_60":17276.83,"sma_120":18988.5},{"date":"2026-01-20","open":19490,"high":20100,"low":19120,"close":19730,"volume":138793,"rsi_14":72.5,"sma_20":18273.5,"sma_60":17301.67,"sma_120":18935.83},{"date":"2026-01-21","open":19200,"high":19700,"low":18410,"close":19170,"volume":135229,"rsi_14":62.03,"sma_20":18394.5,"sma_60":17314.83,"sma_120":18888.5},{"date":"2026-01-22","open":19170,"high":19170,"low":18600,"close":19010,"volume":83887,"rsi_14":59.75,"sma_20":18514.0,"sma_60":17332.83,"sma_120":18840.25},{"date":"2026-01-23","open":19010,"high":19140,"low":18660,"close":18990,"volume":60955,"rsi_14":56.71,"sma_20":18633.0,"sma_60":17359.83,"sma_120":18792.25},{"date":"2026-01-26","open":19030,"high":19430,"low":18800,"close":19170,"volume":102871,"rsi_14":58.27,"sma_20":18757.5,"sma_60":17386.83,"sma_120":18742.0},{"date":"2026-01-27","open":19160,"high":19160,"low":18680,"close":18900,"volume":73990,"rsi_14":49.46,"sma_20":18867.5,"sma_60":17407.83,"sma_120":18696.17},{"date":"2026-01-28","open":18900,"high":19130,"low":18550,"close":18990,"volume":96704,"rsi_14":41.61,"sma_20":18981.0,"sma_60":17420.5,"sma_120":18650.25},{"date":"2026-01-29","open":19010,"high":19250,"low":18240,"close":19190,"volume":173068,"rsi_14":51.28,"sma_20":19058.0,"sma_60":17446.67,"sma_120":18621.0},{"date":"2026-01-30","open":19350,"high":19900,"low":18560,"close":18900,"volume":170127,"rsi_14":46.29,"sma_20":19114.5,"sma_60":17481.17,"sma_120":18586.83},{"date":"2026-02-02","open":18930,"high":19440,"low":18200,"close":18360,"volume":133314,"rsi_14":50.12,"sma_20":19123.0,"sma_60":17504.5,"sma_120":18545.67},{"date":"2026-02-03","open":18480,"high":19010,"low":18480,"close":18740,"volume":112520,"rsi_14":45.19,"sma_20":19152.0,"sma_60":17543.0,"sma_120":18504.33},{"date":"2026-02-04","open":18930,"high":19100,"low":18600,"close":19100,"volume":117964,"rsi_14":38.62,"sma_20":19159.0,"sma_60":17530.33,"sma_120":18475.17},{"date":"2026-02-05","open":18970,"high":18970,"low":18270,"close":18590,"volume":120095,"rsi_14":33.51,"sma_20":19098.5,"sma_60":17558.33,"sma_120":18450.08},{"date":"2026-02-06","open":18100,"high":18550,"low":17400,"close":18410,"volume":78525,"rsi_14":33.77,"sma_20":19065.0,"sma_60":17589.17,"sma_120":18429.33},{"date":"2026-02-09","open":18470,"high":19140,"low":18470,"close":18980,"volume":92896,"rsi_14":41.3,"sma_20":19052.5,"sma_60":17624.17,"sma_120":18406.25},{"date":"2026-02-10","open":18990,"high":19050,"low":18600,"close":18900,"volume":42241,"rsi_14":46.48,"sma_20":19080.0,"sma_60":17656.33,"sma_120":18382.08},{"date":"2026-02-11","open":18930,"high":19130,"low":18760,"close":18900,"volume":50213,"rsi_14":48.5,"sma_20":19070.0,"sma_60":17683.17,"sma_120":18365.83},{"date":"2026-02-12","open":18920,"high":19100,"low":18790,"close":18900,"volume":54003,"rsi_14":48.77,"sma_20":19022.0,"sma_60":17706.67,"sma_120":18352.92},{"date":"2026-02-13","open":18870,"high":18880,"low":18390,"close":18560,"volume":47270,"rsi_14":41.99,"sma_20":18957.0,"sma_60":17730.0,"sma_120":18344.83},{"date":"2026-02-19","open":18620,"high":19110,"low":18500,"close":19100,"volume":69591,"rsi_14":52.45,"sma_20":18929.5,"sma_60":17752.5,"sma_120":18343.5},{"date":"2026-02-20","open":19280,"high":19800,"low":19280,"close":19650,"volume":159379,"rsi_14":57.27,"sma_20":18925.5,"sma_60":17784.5,"sma_120":18346.83},{"date":"2026-02-23","open":19740,"high":19740,"low":19060,"close":19510,"volume":102397,"rsi_14":53.57,"sma_20":18942.5,"sma_60":17824.0,"sma_120":18344.0},{"date":"2026-02-24","open":19410,"high":19420,"low":19060,"close":19320,"volume":61749,"rsi_14":54.79,"sma_20":18958.0,"sma_60":17868.17,"sma_120":18339.83},{"date":"2026-02-25","open":19310,"high":19470,"low":18930,"close":19020,"volume":89262,"rsi_14":57.97,"sma_20":18959.5,"sma_60":17909.5,"sma_120":18334.17},{"date":"2026-02-26","open":19080,"high":19140,"low":18300,"close":18300,"volume":97030,"rsi_14":45.09,"sma_20":18920.5,"sma_60":18832.5,"sma_120":17695.17},{"date":"2026-02-27","open":18650,"high":18670,"low":18010,"close":18230,"volume":89573,"rsi_14":39.62,"sma_20":18882.5,"sma_60":17959.33,"sma_120":18315.33},{"date":"2026-03-03","open":19580,"high":20950,"low":19190,"close":19920,"volume":897423,"rsi_14":62.38,"sma_20":18929.0,"sma_60":18008.5,"sma_120":18320.33},{"date":"2026-03-04","open":22600,"high":22650,"low":17030,"close":17070,"volume":928251,"rsi_14":41.67,"sma_20":18823.0,"sma_60":18020.0,"sma_120":18305.92},{"date":"2026-03-05","open":17400,"high":19580,"low":17400,"close":19300,"volume":297394,"rsi_14":51.65,"sma_20":18843.0,"sma_60":18068.33,"sma_120":18301.58},{"date":"2026-03-06","open":21000,"high":22750,"low":20500,"close":21800,"volume":1181514,"rsi_14":61.96,"sma_20":19015.0,"sma_60":18157.83,"sma_120":18317.33},{"date":"2026-03-09","open":24300,"high":24800,"low":21450,"close":22100,"volume":1020427,"rsi_14":62.88,"sma_20":19183.0,"sma_60":18256.5,"sma_120":18338.17},{"date":"2026-03-10","open":21100,"high":22800,"low":20550,"close":21400,"volume":442560,"rsi_14":59.53,"sma_20":19298.0,"sma_60":18338.17,"sma_120":18355.25},{"date":"2026-03-11","open":21400,"high":22200,"low":20600,"close":21150,"volume":327350,"rsi_14":59.94,"sma_20":19426.0,"sma_60":18416.33,"sma_120":18369.33},{"date":"2026-03-12","open":21200,"high":21750,"low":20000,"close":20700,"volume":217622,"rsi_14":56.18,"sma_20":19540.5,"sma_60":18491.33,"sma_120":18381.17},{"date":"2026-03-13","open":20700,"high":20950,"low":19800,"close":20300,"volume":178415,"rsi_14":52.54,"sma_20":19606.5,"sma_60":18565.83,"sma_120":18384.17},{"date":"2026-03-16","open":20300,"high":22150,"low":20150,"close":21300,"volume":389064,"rsi_14":56.56,"sma_20":19726.5,"sma_60":19325.67,"sma_120":17957.17},{"date":"2026-03-17","open":21050,"high":21150,"low":20200,"close":20250,"volume":220203,"rsi_14":53.2,"sma_20":19794.0,"sma_60":18731.67,"sma_120":18389.58},{"date":"2026-03-18","open":20250,"high":20450,"low":19990,"close":20250,"volume":134949,"rsi_14":54.33,"sma_20":19861.5,"sma_60":18797.67,"sma_120":18391.67},{"date":"2026-03-19","open":20600,"high":20700,"low":19420,"close":19550,"volume":148332,"rsi_14":54.4,"sma_20":19911.0,"sma_60":18861.0,"sma_120":18376.25},{"date":"2026-03-20","open":19490,"high":19550,"low":19050,"close":19170,"volume":99652,"rsi_14":53.24,"sma_20":19914.5,"sma_60":18916.83,"sma_120":18363.08},{"date":"2026-03-23","open":18950,"high":18960,"low":18160,"close":18300,"volume":97882,"rsi_14":44.08,"sma_20":19847.0,"sma_60":18957.83,"sma_120":18336.83},{"date":"2026-03-24","open":18470,"high":18950,"low":18220,"close":18480,"volume":62519,"rsi_14":56.4,"sma_20":19795.5,"sma_60":18992.33,"sma_120":18310.0},{"date":"2026-03-25","open":18520,"high":20000,"low":18280,"close":19880,"volume":142679,"rsi_14":52.85,"sma_20":19823.5,"sma_60":19044.5,"sma_120":18295.67},{"date":"2026-03-26","open":19970,"high":20000,"low":18960,"close":19010,"volume":83822,"rsi_14":33.68,"sma_20":19823.0,"sma_60":19084.33,"sma_120":18277.0},{"date":"2026-03-27","open":18670,"high":18820,"low":18240,"close":18550,"volume":56230,"rsi_14":29.62,"sma_20":19835.5,"sma_60":19116.67,"sma_120":18254.5},{"date":"2026-03-30","open":18280,"high":18340,"low":17820,"close":18070,"volume":47394,"rsi_14":30.39,"sma_20":19827.5,"sma_60":19139.83,"sma_120":18232.58},{"date":"2026-03-31","open":18000,"high":18070,"low":17060,"close":17090,"volume":110944,"rsi_14":27.98,"sma_20":19686.0,"sma_60":19146.33,"sma_120":18210.92},{"date":"2026-04-01","open":17369,"high":18988,"low":17359,"close":18670,"volume":109069,"rsi_14":40.94,"sma_20":19772.5,"sma_60":19181.0,"sma_120":18196.75},{"date":"2026-04-02","open":18910,"high":19830,"low":18750,"close":19490,"volume":188022,"rsi_14":46.24,"sma_20":19782.0,"sma_60":19211.67,"sma_120":18189.17},{"date":"2026-04-03","open":19640,"high":20900,"low":19630,"close":20250,"volume":214387,"rsi_14":45.01,"sma_20":19704.5,"sma_60":19253.0,"sma_120":18187.5},{"date":"2026-04-06","open":20250,"high":20300,"low":19380,"close":19390,"volume":95429,"rsi_14":45.84,"sma_20":19569.0,"sma_60":19273.0,"sma_120":18186.08},{"date":"2026-04-07","open":19390,"high":19940,"low":18800,"close":19120,"volume":99602,"rsi_14":44.67,"sma_20":19455.0,"sma_60":19289.0,"sma_120":18188.92},{"date":"2026-04-08","open":19130,"high":19490,"low":18800,"close":19190,"volume":125607,"rsi_14":48.2,"sma_20":19357.0,"sma_60":19292.83,"sma_120":18195.58},{"date":"2026-04-09","open":19320,"high":20300,"low":18900,"close":19120,"volume":207047,"rsi_14":49.74,"sma_20":19278.0,"sma_60":19281.5,"sma_120":18204.58},{"date":"2026-04-10","open":19140,"high":20550,"low":18920,"close":20450,"volume":181514,"rsi_14":60.61,"sma_20":19285.5,"sma_60":19304.33,"sma_120":18222.58},{"date":"2026-04-13","open":21000,"high":23050,"low":20500,"close":22700,"volume":632247,"rsi_14":67.3,"sma_20":19355.5,"sma_60":19362.17,"sma_120":18262.0},{"date":"2026-04-14","open":22650,"high":22650,"low":21000,"close":21250,"volume":360516,"rsi_14":55.59,"sma_20":19405.5,"sma_60":19410.5,"sma_120":18292.67},{"date":"2026-04-15","open":21250,"high":21550,"low":20200,"close":21550,"volume":263431,"rsi_14":60.87,"sma_20":19470.5,"sma_60":19451.33,"sma_120":18321.58},{"date":"2026-04-16","open":21550,"high":21600,"low":20800,"close":20850,"volume":147433,"rsi_14":59.65,"sma_20":19535.5,"sma_60":19467.83,"sma_120":18345.67},{"date":"2026-04-17","open":20950,"high":22650,"low":20800,"close":22350,"volume":306526,"rsi_14":66.54,"sma_20":19694.5,"sma_60":19512.83,"sma_120":18379.42},{"date":"2026-04-20","open":22500,"high":23700,"low":22000,"close":23250,"volume":356445,"rsi_14":73.95,"sma_20":19942.0,"sma_60":19571.5,"sma_120":18423.08},{"date":"2026-04-21","open":23150,"high":23150,"low":21500,"close":21700,"volume":240917,"rsi_14":61.42,"sma_20":20103.0,"sma_60":19613.67,"sma_120":18451.92},{"date":"2026-04-22","open":22100,"high":26000,"low":22050,"close":23500,"volume":934999,"rsi_14":64.52,"sma_20":20284.0,"sma_60":19688.5,"sma_120":18494.58},{"date":"2026-04-23","open":23100,"high":23150,"low":22000,"close":22400,"volume":196600,"rsi_14":57.6,"sma_20":20453.5,"sma_60":19745.33,"sma_120":18531.83},{"date":"2026-04-24","open":22600,"high":23200,"low":22100,"close":22150,"volume":170151,"rsi_14":60.19,"sma_20":20633.5,"sma_60":19795.0,"sma_120":18571.67},{"date":"2026-04-27","open":22000,"high":22350,"low":21450,"close":22200,"volume":98487,"rsi_14":61.56,"sma_20":20840.0,"sma_60":19850.0,"sma_120":18610.42},{"date":"2026-04-28","open":22250,"high":22250,"low":21450,"close":21750,"volume":96693,"rsi_14":59.34,"sma_20":21073.0,"sma_60":19896.0,"sma_120":18644.67},{"date":"2026-04-29","open":21800,"high":22750,"low":21650,"close":22600,"volume":141843,"rsi_14":62.02,"sma_20":21263.0,"sma_60":19952.83,"sma_120":19029.5},{"date":"2026-04-30","open":22700,"high":22700,"low":21600,"close":21600,"volume":107765,"rsi_14":51.67,"sma_20":22042.5,"sma_60":20076.0,"sma_120":19944.33},{"date":"2026-05-04","open":22050,"high":23000,"low":21850,"close":22300,"volume":205549,"rsi_14":48.41,"sma_20":21471.0,"sma_60":20063.5,"sma_120":18759.83},{"date":"2026-05-06","open":22400,"high":22400,"low":21050,"close":21300,"volume":158666,"rsi_14":50.21,"sma_20":21566.5,"sma_60":20106.17,"sma_120":18796.0},{"date":"2026-05-07","open":21300,"high":21300,"low":20100,"close":20200,"volume":135224,"rsi_14":44.79,"sma_20":21620.5,"sma_60":20124.5,"sma_120":18827.42},{"date":"2026-05-08","open":20250,"high":20700,"low":19750,"close":20450,"volume":93629,"rsi_14":48.4,"sma_20":21683.5,"sma_60":20155.5,"sma_120":18856.92},{"date":"2026-05-11","open":20500,"high":20750,"low":19950,"close":20300,"volume":79527,"rsi_14":40.81,"sma_20":21742.5,"sma_60":20187.0,"sma_120":18888.08},{"date":"2026-05-12","open":20600,"high":20600,"low":19130,"close":19490,"volume":95045,"rsi_14":33.0,"sma_20":21694.5,"sma_60":20195.5,"sma_120":18909.83},{"date":"2026-05-13","open":19090,"high":19830,"low":19080,"close":19230,"volume":53943,"rsi_14":37.36,"sma_20":21521.0,"sma_60":20201.0,"sma_120":18928.67},{"date":"2026-05-14","open":19200,"high":19760,"low":18930,"close":19670,"volume":52393,"rsi_14":27.23,"sma_20":21442.0,"sma_60":20213.83,"sma_120":18948.5},{"date":"2026-05-15","open":19670,"high":19710,"low":18010,"close":18310,"volume":122611,"rsi_14":26.41,"sma_20":21280.0,"sma_60":20204.0,"sma_120":18955.33},{"date":"2026-05-18","open":18280,"high":18310,"low":17170,"close":17920,"volume":98945,"rsi_14":25.99,"sma_20":21133.5,"sma_60":20193.33,"sma_120":18961.67},{"date":"2026-05-19","open":17610,"high":18280,"low":17460,"close":17940,"volume":62420,"rsi_14":25.74,"sma_20":20913.0,"sma_60":20174.0,"sma_120":18963.25},{"date":"2026-05-20","open":17500,"high":17880,"low":16900,"close":17500,"volume":60098,"rsi_14":25.77,"sma_20":20625.5,"sma_60":20138.17,"sma_120":18961.33},{"date":"2026-05-21","open":17550,"high":18080,"low":17550,"close":17850,"volume":38977,"rsi_14":21.28,"sma_20":20433.0,"sma_60":20110.5,"sma_120":18967.25},{"date":"2026-05-22","open":17850,"high":18430,"low":17850,"close":18220,"volume":38923,"rsi_14":27.88,"sma_20":20169.0,"sma_60":20092.17,"sma_120":18980.17},{"date":"2026-05-26","open":18680,"high":18680,"low":17670,"close":17780,"volume":51802,"rsi_14":19.38,"sma_20":19938.0,"sma_60":20071.5,"sma_120":18990.5},{"date":"2026-05-27","open":17980,"high":18000,"low":17000,"close":17360,"volume":77633,"rsi_14":21.03,"sma_20":19698.5,"sma_60":20055.83,"sma_120":18994.58},{"date":"2026-05-28","open":17500,"high":17530,"low":16270,"close":16740,"volume":70303,"rsi_14":22.63,"sma_20":19425.5,"sma_60":20031.0,"sma_120":18995.17},{"date":"2026-05-29","open":16740,"high":16910,"low":15600,"close":15900,"volume":95311,"rsi_14":17.08,"sma_20":19133.0,"sma_60":19964.0,"sma_120":18986.25},{"date":"2026-06-01","open":15680,"high":15970,"low":15010,"close":15300,"volume":59637,"rsi_14":16.03,"sma_20":18768.0,"sma_60":19934.5,"sma_120":18977.25},{"date":"2026-06-02","open":14960,"high":15200,"low":14290,"close":14930,"volume":65121,"rsi_14":17.05,"sma_20":18434.5,"sma_60":19861.67,"sma_120":18965.0},{"date":"2026-06-04","open":14350,"high":15180,"low":14350,"close":14920,"volume":22063,"rsi_14":17.69,"sma_20":18065.5,"sma_60":19747.0,"sma_120":18952.42},{"date":"2026-06-05","open":14690,"high":15050,"low":14050,"close":14990,"volume":33040,"rsi_14":12.86,"sma_20":17750.0,"sma_60":19628.5,"sma_120":18942.5},{"date":"2026-06-08","open":13850,"high":14430,"low":13460,"close":13580,"volume":53374,"rsi_14":12.76,"sma_20":17419.0,"sma_60":19498.17,"sma_120":18918.17},{"date":"2026-06-09","open":13260,"high":13950,"low":13260,"close":13580,"volume":50519,"rsi_14":13.59,"sma_20":17075.5,"sma_60":19372.0,"sma_120":18894.17},{"date":"2026-06-10","open":13590,"high":14040,"low":13010,"close":13440,"volume":66541,"rsi_14":12.99,"sma_20":16732.5,"sma_60":19251.0,"sma_120":18871.17},{"date":"2026-06-11","open":13430,"high":13450,"low":12820,"close":13350,"volume":58037,"rsi_14":13.79,"sma_20":16425.5,"sma_60":19135.17,"sma_120":18850.5},{"date":"2026-06-12","open":13800,"high":13800,"low":13120,"close":13720,"volume":75607,"rsi_14":14.09,"sma_20":16150.0,"sma_60":19008.83,"sma_120":18833.83},{"date":"2026-06-15","open":13790,"high":14120,"low":13390,"close":13590,"volume":56634,"rsi_14":7.99,"sma_20":15846.0,"sma_60":18897.83,"sma_120":18814.75},{"date":"2026-06-16","open":13550,"high":15590,"low":13550,"close":14150,"volume":190062,"rsi_14":17.76,"sma_20":15638.0,"sma_60":18796.17,"sma_120":18796.92},{"date":"2026-06-17","open":14310,"high":14970,"low":14060,"close":14260,"volume":139980,"rsi_14":37.01,"sma_20":14367.5,"sma_60":18233.17,"sma_120":18674.92},{"date":"2026-06-18","open":14320,"high":14530,"low":13210,"close":13210,"volume":58768,"rsi_14":19.3,"sma_20":15218.5,"sma_60":18608.67,"sma_120":18762.75},{"date":"2026-06-19","open":13140,"high":13210,"low":12260,"close":12400,"volume":61340,"rsi_14":19.41,"sma_20":14963.5,"sma_60":18510.33,"sma_120":18734.08},{"date":"2026-06-22","open":12200,"high":12600,"low":11970,"close":12160,"volume":35579,"rsi_14":20.71,"sma_20":14679.0,"sma_60":18405.0,"sma_120":18698.67},{"date":"2026-06-23","open":11750,"high":12100,"low":11150,"close":11150,"volume":63180,"rsi_14":18.5,"sma_20":14325.5,"sma_60":18259.5,"sma_120":18652.0},{"date":"2026-06-24","open":10880,"high":11480,"low":10880,"close":11360,"volume":43375,"rsi_14":21.29,"sma_20":14004.5,"sma_60":18132.0,"sma_120":18608.17},{"date":"2026-06-25","open":11290,"high":11500,"low":10200,"close":10600,"volume":48512,"rsi_14":18.14,"sma_20":13666.5,"sma_60":17999.5,"sma_120":18558.08},{"date":"2026-06-26","open":10520,"high":10650,"low":10000,"close":10180,"volume":49999,"rsi_14":21.19,"sma_20":13338.5,"sma_60":17868.0,"sma_120":18503.92},{"date":"2026-06-29","open":10080,"high":11290,"low":10080,"close":11210,"volume":38337,"rsi_14":32.9,"sma_20":13104.0,"sma_60":17770.0,"sma_120":18458.17},{"date":"2026-06-30","open":11090,"high":11330,"low":10740,"close":10880,"volume":29710,"rsi_14":32.02,"sma_20":12883.0,"sma_60":17638.0,"sma_120":18409.5},{"date":"2026-07-01","open":10800,"high":11590,"low":10790,"close":11490,"volume":29824,"rsi_14":37.83,"sma_20":12711.0,"sma_60":17504.67,"sma_120":18358.17},{"date":"2026-07-02","open":11790,"high":11790,"low":11050,"close":11220,"volume":22017,"rsi_14":33.42,"sma_20":12526.0,"sma_60":17354.17,"sma_120":18303.58},{"date":"2026-07-03","open":11230,"high":11410,"low":10640,"close":11220,"volume":25432,"rsi_14":34.01,"sma_20":12337.5,"sma_60":17218.0,"sma_120":18245.5},{"date":"2026-07-06","open":11230,"high":11770,"low":11010,"close":11390,"volume":29223,"rsi_14":30.34,"sma_20":12228.0,"sma_60":17089.17,"sma_120":18189.08},{"date":"2026-07-07","open":11380,"high":11380,"low":10730,"close":10840,"volume":18590,"rsi_14":27.08,"sma_20":12091.0,"sma_60":16950.0,"sma_120":18121.42},{"date":"2026-07-08","open":10830,"high":11180,"low":10390,"close":10610,"volume":46756,"rsi_14":30.42,"sma_20":11949.5,"sma_60":16808.17,"sma_120":18044.83},{"date":"2026-07-09","open":10400,"high":10870,"low":10280,"close":10390,"volume":24109,"rsi_14":33.39,"sma_20":11801.5,"sma_60":16640.5,"sma_120":17972.42},{"date":"2026-07-10","open":10250,"high":11060,"low":10250,"close":11050,"volume":27087,"rsi_14":41.42,"sma_20":11668.0,"sma_60":16446.33,"sma_120":17904.25},{"date":"2026-07-13","open":11090,"high":11370,"low":10260,"close":10260,"volume":29708,"rsi_14":42.88,"sma_20":11501.5,"sma_60":16263.17,"sma_120":17836.83},{"date":"2026-07-14","open":10260,"high":10500,"low":9790,"close":10170,"volume":30469,"rsi_14":40.29,"sma_20":11302.5,"sma_60":16073.5,"sma_120":17762.42},{"date":"2026-07-15","open":10250,"high":10690,"low":10230,"close":10590,"volume":19135,"rsi_14":49.91,"sma_20":11119.0,"sma_60":15902.5,"sma_120":17685.17},{"date":"2026-07-16","open":10590,"high":10600,"low":10140,"close":10490,"volume":14110,"rsi_14":52.83,"sma_20":10983.0,"sma_60":15704.83,"sma_120":17608.83},{"date":"2026-07-20","open":10320,"high":10460,"low":9970,"close":10110,"volume":18312,"rsi_14":38.59,"sma_20":10868.5,"sma_60":15485.83,"sma_120":17528.67},{"date":"2026-07-21","open":10110,"high":10200,"low":9600,"close":10020,"volume":33935,"rsi_14":40.61,"sma_20":10761.5,"sma_60":15291.17,"sma_120":17452.42},{"date":"2026-07-22","open":10100,"high":12670,"low":10050,"close":10520,"volume":417541,"rsi_14":39.15,"sma_20":10730.0,"sma_60":15074.83,"sma_120":17381.67},{"date":"2026-07-23","open":10410,"high":10880,"low":10310,"close":10850,"volume":62537,"rsi_14":45.92,"sma_20":10704.5,"sma_60":14882.33,"sma_120":17313.83},{"date":"2026-07-24","open":10850,"high":11870,"low":10740,"close":10970,"volume":142534,"rsi_14":47.31,"sma_20":10723.0,"sma_60":14696.0,"sma_120":17245.5},{"date":"2026-07-27","open":11020,"high":11180,"low":10470,"close":10660,"volume":46486,"rsi_14":42.38,"sma_20":10747.0,"sma_60":14503.67,"sma_120":17176.83},{"date":"2026-07-28","open":10570,"high":10770,"low":10010,"close":10130,"volume":40642,"rsi_14":42.56,"sma_20":10693.0,"sma_60":14310.0,"sma_120":17103.0},{"date":"2026-07-29","open":10150,"high":10310,"low":9250,"close":9330,"volume":54060,"rsi_14":38.01,"sma_20":10615.5,"sma_60":14088.83,"sma_120":17020.83},{"date":"2026-07-30","open":9290,"high":10180,"low":9290,"close":9500,"volume":30433,"rsi_14":41.59,"sma_20":10516.0,"sma_60":13887.17,"sma_120":16942.5},{"date":"2026-07-31","open":9650,"high":10530,"low":9650,"close":10430,"volume":33769,"rsi_14":44.42,"sma_20":10476.5,"sma_60":13689.33,"sma_120":16876.42},{"date":"2026-08-03","open":10150,"high":10680,"low":10130,"close":10370,"volume":12325,"rsi_14":51.14,"sma_20":10434.0,"sma_60":13507.17,"sma_120":16806.67},{"date":"2026-08-04","open":10150,"high":10970,"low":10150,"close":10930,"volume":16706,"rsi_14":57.17,"sma_20":10411.0,"sma_60":13352.67,"sma_120":16738.58},{"date":"2026-08-05","open":11200,"high":11540,"low":11000,"close":11300,"volume":23066,"rsi_14":56.76,"sma_20":10434.0,"sma_60":13200.17,"sma_120":16677.83},{"date":"2026-08-06","open":11300,"high":11540,"low":11020,"close":11400,"volume":21182,"rsi_14":58.67,"sma_20":10473.5,"sma_60":13051.83,"sma_120":16619.42},{"date":"2026-08-07","open":11440,"high":11550,"low":11010,"close":11250,"volume":14032,"rsi_14":61.35,"sma_20":10516.5,"sma_60":12914.5,"sma_120":16555.0},{"date":"2026-08-10","open":11410,"high":11960,"low":11230,"close":11960,"volume":26096,"rsi_14":67.2,"sma_20":10562.0,"sma_60":12793.33,"sma_120":16497.17},{"date":"2026-08-11","open":11960,"high":12110,"low":11630,"close":12110,"volume":20440,"rsi_14":65.03,"sma_20":10654.5,"sma_60":12667.33,"sma_120":16440.58},{"date":"2026-08-12","open":12120,"high":12190,"low":11870,"close":12190,"volume":11201,"rsi_14":63.29,"sma_20":10755.5,"sma_60":12565.33,"sma_120":16384.67},{"date":"2026-08-13","open":12180,"high":12180,"low":11890,"close":11990,"volume":18156,"rsi_14":59.96,"sma_20":10825.5,"sma_60":12466.5,"sma_120":16329.92},{"date":"2026-08-14","open":12120,"high":12120,"low":11620,"close":11760,"volume":14518,"rsi_14":60.91,"sma_20":10889.0,"sma_60":12363.5,"sma_120":16268.75},{"date":"2026-08-18","open":11800,"high":12000,"low":11420,"close":11420,"volume":26124,"rsi_14":63.3,"sma_20":10954.5,"sma_60":12262.17,"sma_120":16200.17},{"date":"2026-08-19","open":11430,"high":11840,"low":11010,"close":11260,"volume":42666,"rsi_14":72.92,"sma_20":11016.5,"sma_60":12152.33,"sma_120":16131.42},{"date":"2026-08-20","open":11330,"high":11660,"low":11280,"close":11640,"volume":34277,"rsi_14":74.21,"sma_20":11072.5,"sma_60":12042.67,"sma_120":16067.42},{"date":"2026-08-21","open":11640,"high":11640,"low":11010,"close":11040,"volume":38423,"rsi_14":57.46,"sma_20":11082.0,"sma_60":11930.33,"sma_120":16000.92},{"date":"2026-08-24","open":11120,"high":11330,"low":11000,"close":11090,"volume":7925,"rsi_14":58.82,"sma_20":11088.0,"sma_60":11825.83,"sma_120":15940.83},{"date":"2026-08-25","open":10920,"high":11490,"low":10600,"close":11490,"volume":11443,"rsi_14":57.14,"sma_20":11129.5,"sma_60":11738.33,"sma_120":15884.67},{"date":"2026-08-26","open":11340,"high":11580,"low":11260,"close":11550,"volume":8840,"rsi_14":53.46,"sma_20":11200.5,"sma_60":11665.83,"sma_120":15814.92},{"date":"2026-08-27","open":11600,"high":11840,"low":11540,"close":11840,"volume":11868,"rsi_14":55.79,"sma_20":11326.0,"sma_60":11608.17,"sma_120":15771.33},{"date":"2026-08-28","open":11640,"high":12070,"low":11500,"close":11890,"volume":15570,"rsi_14":58.65,"sma_20":11445.5,"sma_60":11557.5,"sma_120":15709.58},{"date":"2026-08-31","open":11890,"high":12080,"low":11610,"close":11930,"volume":12110,"rsi_14":49.5,"sma_20":11520.5,"sma_60":11507.67,"sma_120":15627.33},{"date":"2026-09-01","open":11950,"high":12080,"low":11730,"close":11860,"volume":8081,"rsi_14":45.76,"sma_20":11595.0,"sma_60":11455.5,"sma_120":15542.0},{"date":"2026-09-02","open":11680,"high":11840,"low":11240,"close":11350,"volume":18341,"rsi_14":37.57,"sma_20":11616.0,"sma_60":11418.33,"sma_120":15458.25},{"date":"2026-09-03","open":11350,"high":11560,"low":10890,"close":11130,"volume":11427,"rsi_14":37.35,"sma_20":11607.5,"sma_60":11377.5,"sma_120":15374.75},{"date":"2026-09-04","open":11140,"high":11330,"low":11000,"close":11260,"volume":13826,"rsi_14":42.42,"sma_20":11600.5,"sma_60":11341.17,"sma_120":15296.08},{"date":"2026-09-07","open":11330,"high":11590,"low":11100,"close":11200,"volume":17885,"rsi_14":46.36,"sma_20":11598.0,"sma_60":11305.33,"sma_120":15220.25},{"date":"2026-09-08","open":11470,"high":11470,"low":11070,"close":11180,"volume":11057,"rsi_14":48.61,"sma_20":11559.0,"sma_60":11263.0,"sma_120":15135.92},{"date":"2026-09-09","open":11000,"high":11390,"low":11000,"close":11200,"volume":19618,"rsi_14":41.27,"sma_20":11513.5,"sma_60":11223.17,"sma_120":15060.5},{"date":"2026-09-10","open":11330,"high":11330,"low":11140,"close":11320,"volume":19826,"rsi_14":56.86,"sma_20":11470.0,"sma_60":11176.0,"sma_120":14986.08},{"date":"2026-09-11","open":11380,"high":11380,"low":11110,"close":11240,"volume":13262,"rsi_14":53.62,"sma_20":11432.5,"sma_60":11125.67,"sma_120":14916.83},{"date":"2026-09-14","open":11290,"high":11700,"low":11000,"close":11050,"volume":23800,"rsi_14":38.17,"sma_20":11397.0,"sma_60":11089.67,"sma_120":14849.17},{"date":"2026-09-15","open":11220,"high":11230,"low":10660,"close":10960,"volume":20082,"rsi_14":34.39,"sma_20":11374.0,"sma_60":11065.67,"sma_120":14788.0},{"date":"2026-09-16","open":10810,"high":11140,"low":10810,"close":10900,"volume":8963,"rsi_14":21.69,"sma_20":11356.0,"sma_60":11044.67,"sma_120":14724.83},{"date":"2026-09-17","open":11000,"high":11570,"low":10990,"close":11350,"volume":17263,"rsi_14":36.89,"sma_20":11341.5,"sma_60":11048.0,"sma_120":14653.75},{"date":"2026-09-18","open":11350,"high":11550,"low":11230,"close":11540,"volume":21607,"rsi_14":41.18,"sma_20":11366.5,"sma_60":11051.0,"sma_120":14591.5},{"date":"2026-09-21","open":11600,"high":11600,"low":11060,"close":11370,"volume":17564,"rsi_14":39.39,"sma_20":11380.5,"sma_60":11063.83,"sma_120":14531.67},{"date":"2026-09-22","open":11400,"high":11400,"low":10860,"close":11070,"volume":17247,"rsi_14":43.33,"sma_20":11359.5,"sma_60":11078.67,"sma_120":14473.33},{"date":"2026-09-23","open":11070,"high":11180,"low":10680,"close":10830,"volume":17058,"rsi_14":42.92,"sma_20":11323.5,"sma_60":11072.33,"sma_120":14421.17},{"date":"2026-09-28","open":10730,"high":11080,"low":10730,"close":10950,"volume":13047,"rsi_14":42.65,"sma_20":11279.0,"sma_60":11073.5,"sma_120":14355.75},{"date":"2026-09-29","open":10850,"high":11050,"low":10440,"close":10900,"volume":10299,"rsi_14":42.86,"sma_20":11229.5,"sma_60":11063.67,"sma_120":14284.17},{"date":"2026-09-30","open":11000,"high":11560,"low":11000,"close":11090,"volume":14570,"rsi_14":48.02,"sma_20":11187.5,"sma_60":11061.5,"sma_120":14207.83},{"date":"2026-10-01","open":11010,"high":11330,"low":10970,"close":11310,"volume":11469,"rsi_14":52.23,"sma_20":11160.0,"sma_60":11063.0,"sma_120":14140.5},{"date":"2026-10-02","open":11310,"high":11880,"low":11220,"close":11630,"volume":20510,"rsi_14":55.81,"sma_20":11174.0,"sma_60":11067.0,"sma_120":14078.08},{"date":"2026-10-06","open":11610,"high":12300,"low":10780,"close":11630,"volume":48199,"rsi_14":57.53,"sma_20":11199.0,"sma_60":11080.17,"sma_120":14015.08},{"date":"2026-10-07","open":11500,"high":11900,"low":11300,"close":11400,"volume":22870,"rsi_14":56.65,"sma_20":11206.0,"sma_60":11093.33,"sma_120":13950.75},{"date":"2026-10-08","open":11400,"high":11400,"low":10800,"close":11270,"volume":16801,"rsi_14":55.81,"sma_20":11209.5,"sma_60":11108.0,"sma_120":13874.25},{"date":"2026-10-12","open":11130,"high":11750,"low":10650,"close":11280,"volume":58533,"rsi_14":57.25,"sma_20":11214.5,"sma_60":11111.83,"sma_120":13779.08},{"date":"2026-10-13","open":10730,"high":11690,"low":10670,"close":11320,"volume":28429,"rsi_14":49.32,"sma_20":11220.5,"sma_60":11129.5,"sma_120":13696.33},{"date":"2026-10-14","open":11020,"high":11700,"low":10980,"close":11450,"volume":21790,"rsi_14":47.91,"sma_20":11227.0,"sma_60":11150.83,"sma_120":13612.17},{"date":"2026-10-15","open":11280,"high":11300,"low":10750,"close":10990,"volume":39831,"rsi_14":42.21,"sma_20":11214.5,"sma_60":11157.5,"sma_120":13530.0},{"date":"2026-10-16","open":11090,"high":11580,"low":11020,"close":11420,"volume":17756,"rsi_14":56.81,"sma_20":11233.0,"sma_60":11173.0,"sma_120":13438.92},{"date":"2026-10-19","open":10990,"high":11680,"low":10990,"close":11660,"volume":16735,"rsi_14":66.15,"sma_20":11268.0,"sma_60":11198.83,"sma_120":13342.33},{"date":"2026-10-20","open":11650,"high":11650,"low":10810,"close":11150,"volume":13000,"rsi_14":53.38,"sma_20":11280.5,"sma_60":11217.67,"sma_120":13254.42},{"date":"2026-10-21","open":11170,"high":11210,"low":10470,"close":10750,"volume":41430,"rsi_14":47.73,"sma_20":11250.5,"sma_60":11221.5,"sma_120":13148.17},{"date":"2026-10-22","open":10750,"high":11350,"low":10430,"close":10780,"volume":27394,"rsi_14":45.08,"sma_20":11212.5,"sma_60":11220.33,"sma_120":13051.33},{"date":"2026-10-23","open":10380,"high":11363,"low":10269,"close":10460,"volume":65788}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1479.3200000000002,"pbr":0.98,"per":7.07,"roa":1.53,"roe":3.37,"grade":"C","comment":"PER 7.06배, ROE 3.37%","revenue":78353757956.0,"analysis":"PER 7.1배입니다. ROE 3.4%입니다. 시가총액 552.64억. 매출 783.54억, 영업이익 87.79억.","eps_basis":"TTM","debt_ratio":1.204862008377358,"market_cap":55316412960,"net_income":7818584068.0,"total_debt":68302658482.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.27,"total_assets":124991854429.0,"total_equity":56689195947.0,"profit_margin":9.98,"revenue_basis":"TTM","dividend_yield":0.69,"net_income_basis":"TTM","operating_income":8779267413.0,"operating_margin":11.2,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":10460.0,"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":"2023-08-10","close":20017.1719},{"date":"2023-08-11","close":24825.2188},{"date":"2023-08-14","close":21930.5801},{"date":"2023-08-16","close":19919.0488},{"date":"2023-08-17","close":20556.8516},{"date":"2023-08-18","close":20654.9746},{"date":"2023-08-21","close":18859.3164},{"date":"2023-08-22","close":19202.748},{"date":"2023-08-23","close":19124.25},{"date":"2023-08-24","close":18398.1367},{"date":"2023-08-25","close":18005.6426},{"date":"2023-08-28","close":17976.207},{"date":"2023-08-29","close":17681.8359},{"date":"2023-08-30","close":17672.0234},{"date":"2023-08-31","close":17652.3984},{"date":"2023-09-01","close":17956.582},{"date":"2023-09-04","close":18731.7578},{"date":"2023-09-05","close":24334.6016},{"date":"2023-09-06","close":25364.8965},{"date":"2023-09-07","close":24530.8477},{"date":"2023-09-08","close":22519.3184},{"date":"2023-09-11","close":21881.5156},{"date":"2023-09-12","close":20949.3438},{"date":"2023-09-13","close":19771.8633},{"date":"2023-09-14","close":20262.4824},{"date":"2023-09-15","close":20262.4824},{"date":"2023-09-18","close":21096.5312},{"date":"2023-09-19","close":19212.5605},{"date":"2023-09-20","close":18555.1328},{"date":"2023-09-21","close":17829.0215},{"date":"2023-09-22","close":18280.3887},{"date":"2023-09-25","close":16828.1621},{"date":"2023-09-26","close":15846.9277},{"date":"2023-09-27","close":16474.918},{"date":"2023-10-04","close":15209.126},{"date":"2023-10-05","close":15209.126},{"date":"2023-10-06","close":15601.6201},{"date":"2023-10-10","close":18378.5117},{"date":"2023-10-11","close":17986.0176},{"date":"2023-10-12","close":17034.2207},{"date":"2023-10-13","close":16249.2334},{"date":"2023-10-16","close":15905.8018},{"date":"2023-10-17","close":16219.7979},{"date":"2023-10-18","close":15846.9277},{"date":"2023-10-19","close":18054.7051},{"date":"2023-10-20","close":15964.6758},{"date":"2023-10-23","close":15081.5654},{"date":"2023-10-24","close":14679.2598},{"date":"2023-10-25","close":14227.8926},{"date":"2023-10-26","close":13050.4111},{"date":"2023-10-27","close":12491.1074},{"date":"2023-10-30","close":12824.7275},{"date":"2023-10-31","close":12285.0488},{"date":"2023-11-01","close":12314.4863},{"date":"2023-11-02","close":12863.9775},{"date":"2023-11-03","close":12834.54},{"date":"2023-11-06","close":13119.0977},{"date":"2023-11-07","close":12726.6045},{"date":"2023-11-08","close":12540.1689},{"date":"2023-11-09","close":12128.0518},{"date":"2023-11-10","close":11107.5674},{"date":"2023-11-13","close":11048.6943},{"date":"2023-11-14","close":12559.7949},{"date":"2023-11-15","close":12559.7949},{"date":"2023-11-16","close":12569.6074},{"date":"2023-11-17","close":12481.2959},{"date":"2023-11-20","close":12657.918},{"date":"2023-11-21","close":12540.1689},{"date":"2023-11-22","close":12412.6094},{"date":"2023-11-23","close":13344.7822},{"date":"2023-11-24","close":13472.3428},{"date":"2023-11-27","close":12962.1006},{"date":"2023-11-28","close":13658.7764},{"date":"2023-11-29","close":13531.2158},{"date":"2023-11-30","close":13217.2207},{"date":"2023-12-01","close":13482.1543},{"date":"2023-12-04","close":13580.2783},{"date":"2023-12-05","close":12756.042},{"date":"2023-12-06","close":12834.54},{"date":"2023-12-07","close":12422.4219},{"date":"2023-12-08","close":12863.9775},{"date":"2023-12-11","close":13521.4043},{"date":"2023-12-12","close":13639.1523},{"date":"2023-12-13","close":13992.3955},{"date":"2023-12-14","close":13707.8379},{"date":"2023-12-15","close":13580.2783},{"date":"2023-12-18","close":13609.7148},{"date":"2023-12-19","close":13698.0254},{"date":"2023-12-20","close":13521.4043},{"date":"2023-12-21","close":14051.2705},{"date":"2023-12-22","close":15209.126},{"date":"2023-12-26","close":14443.7637},{"date":"2023-12-27","close":14718.5098},{"date":"2023-12-28","close":14551.6992},{"date":"2024-01-02","close":14895.1318},{"date":"2024-01-03","close":15994.1133},{"date":"2024-01-04","close":17004.7832},{"date":"2024-01-05","close":17603.3359},{"date":"2024-01-08","close":18339.2617},{"date":"2024-01-09","close":17927.1445},{"date":"2024-01-10","close":17878.082},{"date":"2024-01-11","close":17318.7793},{"date":"2024-01-12","close":18250.9512},{"date":"2024-01-15","close":18496.2598},{"date":"2024-01-16","close":18574.7578},{"date":"2024-01-17","close":17956.582},{"date":"2024-01-18","close":17250.0938},{"date":"2024-01-19","close":17122.5312},{"date":"2024-01-22","close":17073.4707},{"date":"2024-01-23","close":17642.5859},{"date":"2024-01-24","close":17662.2109},{"date":"2024-01-25","close":16837.9746},{"date":"2024-01-26","close":15797.8662},{"date":"2024-01-29","close":15964.6758},{"date":"2024-01-30","close":15660.4941},{"date":"2024-01-31","close":15071.7539},{"date":"2024-02-01","close":14581.1357},{"date":"2024-02-02","close":15012.8799},{"date":"2024-02-05","close":14963.8174},{"date":"2024-02-06","close":14463.3887},{"date":"2024-02-07","close":14855.8818},{"date":"2024-02-08","close":14846.0703},{"date":"2024-02-13","close":15424.9971},{"date":"2024-02-14","close":16121.6729},{"date":"2024-02-15","close":16474.918},{"date":"2024-02-16","close":16651.5391},{"date":"2024-02-19","close":16376.7949},{"date":"2024-02-20","close":16229.6104},{"date":"2024-02-21","close":16347.3564},{"date":"2024-02-22","close":17779.959},{"date":"2024-02-23","close":17102.9062},{"date":"2024-02-26","close":16720.2266},{"date":"2024-02-27","close":16396.4199},{"date":"2024-02-28","close":16887.0352},{"date":"2024-02-29","close":16337.5459},{"date":"2024-03-04","close":16209.9854},{"date":"2024-03-05","close":17367.8398},{"date":"2024-03-06","close":18643.4453},{"date":"2024-03-07","close":18790.6309},{"date":"2024-03-08","close":18937.8145},{"date":"2024-03-11","close":20458.7285},{"date":"2024-03-12","close":19919.0488},{"date":"2024-03-13","close":21096.5312},{"date":"2024-03-14","close":20164.3594},{"date":"2024-03-15","close":20704.0352},{"date":"2024-03-18","close":21636.209},{"date":"2024-03-19","close":21194.6543},{"date":"2024-03-20","close":20458.7285},{"date":"2024-03-21","close":19605.0547},{"date":"2024-03-22","close":21439.9609},{"date":"2024-03-25","close":21096.5312},{"date":"2024-03-26","close":22175.8867},{"date":"2024-03-27","close":22372.1348},{"date":"2024-03-28","close":21292.7773},{"date":"2024-03-29","close":22421.1953},{"date":"2024-04-01","close":22666.5039},{"date":"2024-04-02","close":22323.0723},{"date":"2024-04-03","close":21096.5312},{"date":"2024-04-04","close":21439.9609},{"date":"2024-04-05","close":23598.6758},{"date":"2024-04-08","close":24040.2324},{"date":"2024-04-09","close":28161.416},{"date":"2024-04-11","close":24972.4043},{"date":"2024-04-12","close":26346.1309},{"date":"2024-04-15","close":25364.8965},{"date":"2024-04-16","close":24776.1582},{"date":"2024-04-17","close":23991.1699},{"date":"2024-04-18","close":23745.8633},{"date":"2024-04-19","close":24874.2812},{"date":"2024-04-22","close":23893.0469},{"date":"2024-04-23","close":25659.2676},{"date":"2024-04-24","close":25512.084},{"date":"2024-04-25","close":24530.8477},{"date":"2024-04-26","close":23647.7363},{"date":"2024-04-29","close":22813.6895},{"date":"2024-04-30","close":22372.1348},{"date":"2024-05-02","close":23108.0605},{"date":"2024-05-03","close":22224.9492},{"date":"2024-05-07","close":22077.7637},{"date":"2024-05-08","close":22617.4414},{"date":"2024-05-09","close":22617.4414},{"date":"2024-05-10","close":23451.4902},{"date":"2024-05-13","close":23157.1211},{"date":"2024-05-14","close":22666.5039},{"date":"2024-05-16","close":21685.2695},{"date":"2024-05-17","close":20507.7891},{"date":"2024-05-20","close":20458.7285},{"date":"2024-05-21","close":20115.2969},{"date":"2024-05-22","close":20556.8516},{"date":"2024-05-23","close":19722.8027},{"date":"2024-05-24","close":19320.4961},{"date":"2024-05-27","close":19771.8633},{"date":"2024-05-28","close":21096.5312},{"date":"2024-05-29","close":20556.8516},{"date":"2024-05-30","close":19722.8027},{"date":"2024-05-31","close":20900.2832},{"date":"2024-06-03","close":21930.5801},{"date":"2024-06-04","close":21979.6406},{"date":"2024-06-05","close":21096.5312},{"date":"2024-06-07","close":20458.7285},{"date":"2024-06-10","close":23647.7363},{"date":"2024-06-11","close":21636.209},{"date":"2024-06-12","close":20851.2207},{"date":"2024-06-13","close":20900.2832},{"date":"2024-06-14","close":20164.3594},{"date":"2024-06-17","close":22372.1348},{"date":"2024-06-18","close":21636.209},{"date":"2024-06-19","close":21734.332},{"date":"2024-06-20","close":21979.6406},{"date":"2024-06-21","close":21881.5156},{"date":"2024-06-24","close":22911.8125},{"date":"2024-06-25","close":24334.6016},{"date":"2024-06-26","close":23304.3066},{"date":"2024-06-27","close":23500.5527},{"date":"2024-06-28","close":24481.7871},{"date":"2024-07-01","close":25364.8965},{"date":"2024-07-02","close":24628.9727},{"date":"2024-07-03","close":23353.3672},{"date":"2024-07-04","close":24236.4785},{"date":"2024-07-05","close":23451.4902},{"date":"2024-07-08","close":23058.998},{"date":"2024-07-09","close":23255.2441},{"date":"2024-07-10","close":23402.4297},{"date":"2024-07-11","close":22715.5645},{"date":"2024-07-12","close":22126.8262},{"date":"2024-07-15","close":25561.1445},{"date":"2024-07-16","close":25413.959},{"date":"2024-07-17","close":25315.8359},{"date":"2024-07-18","close":27327.3672},{"date":"2024-07-19","close":25070.5273},{"date":"2024-07-22","close":23893.0469},{"date":"2024-07-23","close":24678.0352},{"date":"2024-07-24","close":25413.959},{"date":"2024-07-25","close":23058.998},{"date":"2024-07-26","close":23598.6758},{"date":"2024-07-29","close":23745.8633},{"date":"2024-07-30","close":22224.9492},{"date":"2024-07-31","close":22421.1953},{"date":"2024-08-01","close":22470.2578},{"date":"2024-08-02","close":21783.3926},{"date":"2024-08-05","close":18672.8828},{"date":"2024-08-06","close":20998.4082},{"date":"2024-08-07","close":21145.5918},{"date":"2024-08-08","close":21243.7148},{"date":"2024-08-09","close":21145.5918},{"date":"2024-08-12","close":21587.1465},{"date":"2024-08-13","close":21979.6406},{"date":"2024-08-14","close":21439.9609},{"date":"2024-08-16","close":21292.7773},{"date":"2024-08-19","close":19919.0488},{"date":"2024-08-20","close":20654.9746},{"date":"2024-08-21","close":20704.0352},{"date":"2024-08-22","close":20213.4199},{"date":"2024-08-23","close":20164.3594},{"date":"2024-08-26","close":19673.7402},{"date":"2024-08-27","close":19820.9258},{"date":"2024-08-28","close":19624.6797},{"date":"2024-08-29","close":19291.0586},{"date":"2024-08-30","close":19359.7461},{"date":"2024-09-02","close":18977.0645},{"date":"2024-09-03","close":18820.0664},{"date":"2024-09-04","close":18025.2676},{"date":"2024-09-05","close":16887.0352},{"date":"2024-09-06","close":16111.8613},{"date":"2024-09-09","close":16347.3564},{"date":"2024-09-10","close":16376.7949},{"date":"2024-09-11","close":17269.7168},{"date":"2024-09-12","close":17387.4648},{"date":"2024-09-13","close":17573.9004},{"date":"2024-09-19","close":17799.584},{"date":"2024-09-20","close":18506.0723},{"date":"2024-09-23","close":18888.7539},{"date":"2024-09-24","close":18564.9473},{"date":"2024-09-25","close":18643.4453},{"date":"2024-09-26","close":18329.4512},{"date":"2024-09-27","close":18270.5762},{"date":"2024-09-30","close":17878.082},{"date":"2024-10-02","close":18241.1387},{"date":"2024-10-04","close":18702.3184},{"date":"2024-10-07","close":20017.1719},{"date":"2024-10-08","close":19673.7402},{"date":"2024-10-10","close":18859.3164},{"date":"2024-10-11","close":18977.0645},{"date":"2024-10-14","close":19134.0605},{"date":"2024-10-15","close":18643.4453},{"date":"2024-10-16","close":18398.1367},{"date":"2024-10-17","close":20605.9121},{"date":"2024-10-18","close":20556.8516},{"date":"2024-10-21","close":20262.4824},{"date":"2024-10-22","close":21979.6406},{"date":"2024-10-23","close":21734.332},{"date":"2024-10-24","close":21243.7148},{"date":"2024-10-25","close":21881.5156},{"date":"2024-10-28","close":21292.7773},{"date":"2024-10-29","close":21636.209},{"date":"2024-10-30","close":21587.1465},{"date":"2024-10-31","close":21881.5156},{"date":"2024-11-01","close":21489.0234},{"date":"2024-11-04","close":20409.666},{"date":"2024-11-05","close":19968.1094},{"date":"2024-11-06","close":20900.2832},{"date":"2024-11-07","close":20360.6055},{"date":"2024-11-08","close":19605.0547},{"date":"2024-11-11","close":19968.1094},{"date":"2024-11-12","close":18928.0039},{"date":"2024-11-13","close":17858.457},{"date":"2024-11-14","close":18309.8262},{"date":"2024-11-15","close":18378.5117},{"date":"2024-11-18","close":18437.3848},{"date":"2024-11-19","close":18574.7578},{"date":"2024-11-20","close":18771.0059},{"date":"2024-11-21","close":17838.832},{"date":"2024-11-22","close":17279.5312},{"date":"2024-11-25","close":17779.959},{"date":"2024-11-26","close":16484.7285},{"date":"2024-11-27","close":15886.1777},{"date":"2024-11-28","close":15866.5527},{"date":"2024-11-29","close":15209.126},{"date":"2024-12-02","close":15238.5635},{"date":"2024-12-03","close":15542.7461},{"date":"2024-12-04","close":15101.1904},{"date":"2024-12-05","close":14836.2578},{"date":"2024-12-06","close":13884.46},{"date":"2024-12-09","close":12756.042},{"date":"2024-12-10","close":13727.4629},{"date":"2024-12-11","close":14208.2676},{"date":"2024-12-12","close":14227.8926},{"date":"2024-12-13","close":14276.9541},{"date":"2024-12-16","close":14198.4551},{"date":"2024-12-17","close":14276.9541},{"date":"2024-12-18","close":13982.583},{"date":"2024-12-19","close":14041.458},{"date":"2024-12-20","close":13482.1543},{"date":"2024-12-23","close":14119.957},{"date":"2024-12-24","close":14031.6455},{"date":"2024-12-26","close":14924.5684},{"date":"2024-12-27","close":14538.0762},{"date":"2024-12-30","close":14676.8164},{"date":"2025-01-02","close":15459.7129},{"date":"2025-01-03","close":15410.1621},{"date":"2025-01-06","close":15469.6221},{"date":"2025-01-07","close":15261.5107},{"date":"2025-01-08","close":15003.8496},{"date":"2025-01-09","close":14676.8164},{"date":"2025-01-10","close":14300.2344},{"date":"2025-01-13","close":13884.0107},{"date":"2025-01-14","close":14567.8057},{"date":"2025-01-15","close":14656.9971},{"date":"2025-01-16","close":14557.8955},{"date":"2025-01-17","close":14339.874},{"date":"2025-01-20","close":14280.4141},{"date":"2025-01-21","close":14438.9746},{"date":"2025-01-22","close":15122.7695},{"date":"2025-01-23","close":14666.9062},{"date":"2025-01-24","close":14954.2988},{"date":"2025-01-31","close":14458.7949},{"date":"2025-02-03","close":14260.5938},{"date":"2025-02-04","close":14835.3779},{"date":"2025-02-05","close":14924.5684},{"date":"2025-02-06","close":15984.9463},{"date":"2025-02-07","close":16549.8203},{"date":"2025-02-10","close":16530.0},{"date":"2025-02-11","close":17223.7051},{"date":"2025-02-12","close":18403.0039},{"date":"2025-02-13","close":18957.9688},{"date":"2025-02-14","close":19037.248},{"date":"2025-02-17","close":18621.0254},{"date":"2025-02-18","close":19532.752},{"date":"2025-02-19","close":18967.8789},{"date":"2025-02-20","close":18987.6973},{"date":"2025-02-21","close":19047.1582},{"date":"2025-02-24","close":18502.1055},{"date":"2025-02-25","close":18492.1953},{"date":"2025-02-26","close":18145.3418},{"date":"2025-02-27","close":18234.5332},{"date":"2025-02-28","close":17382.2656},{"date":"2025-03-04","close":18868.7773},{"date":"2025-03-05","close":19275.0898},{"date":"2025-03-06","close":19621.9434},{"date":"2025-03-07","close":19116.5293},{"date":"2025-03-10","close":19066.9785},{"date":"2025-03-11","close":18829.1367},{"date":"2025-03-12","close":18184.9824},{"date":"2025-03-13","close":18680.4863},{"date":"2025-03-14","close":18680.4863},{"date":"2025-03-17","close":19146.2598},{"date":"2025-03-18","close":19324.6406},{"date":"2025-03-19","close":19225.5391},{"date":"2025-03-20","close":18403.0039},{"date":"2025-03-21","close":17887.6797},{"date":"2025-03-24","close":17887.6797},{"date":"2025-03-25","close":16916.4922},{"date":"2025-03-26","close":17293.0762},{"date":"2025-03-27","close":16629.1016},{"date":"2025-03-28","close":16153.418},{"date":"2025-03-31","close":16242.6084},{"date":"2025-04-01","close":16946.2227},{"date":"2025-04-02","close":16619.1914},{"date":"2025-04-03","close":16698.4707},{"date":"2025-04-04","close":16500.2695},{"date":"2025-04-07","close":15538.9932},{"date":"2025-04-08","close":15667.8242},{"date":"2025-04-09","close":15410.1621},{"date":"2025-04-10","close":16242.6084},{"date":"2025-04-11","close":16609.2812},{"date":"2025-04-14","close":17164.2441},{"date":"2025-04-15","close":17421.9062},{"date":"2025-04-16","close":17332.7168},{"date":"2025-04-17","close":17976.8711},{"date":"2025-04-18","close":17709.2988},{"date":"2025-04-21","close":17580.4688},{"date":"2025-04-22","close":18650.7559},{"date":"2025-04-23","close":18730.0371},{"date":"2025-04-24","close":18650.7559},{"date":"2025-04-25","close":18710.2168},{"date":"2025-04-28","close":18125.5215},{"date":"2025-04-29","close":18175.0723},{"date":"2025-04-30","close":17986.7812},{"date":"2025-05-02","close":18403.0039},{"date":"2025-05-07","close":18829.1367},{"date":"2025-05-08","close":19473.291},{"date":"2025-05-09","close":21603.957},{"date":"2025-05-12","close":19265.1797},{"date":"2025-05-13","close":19106.6191},{"date":"2025-05-14","close":19037.248},{"date":"2025-05-15","close":18799.4062},{"date":"2025-05-16","close":18343.543},{"date":"2025-05-19","close":18452.5547},{"date":"2025-05-20","close":18373.2734},{"date":"2025-05-21","close":19522.8418},{"date":"2025-05-22","close":18809.3164},{"date":"2025-05-23","close":18621.0254},{"date":"2025-05-26","close":19820.1445},{"date":"2025-05-27","close":19800.3242},{"date":"2025-05-28","close":19146.2598},{"date":"2025-05-29","close":19047.1582},{"date":"2025-05-30","close":18512.0156},{"date":"2025-06-02","close":18343.543},{"date":"2025-06-04","close":18432.7344},{"date":"2025-06-05","close":18343.543},{"date":"2025-06-09","close":17788.5801},{"date":"2025-06-10","close":18779.5859},{"date":"2025-06-11","close":18967.8789},{"date":"2025-06-12","close":19671.4922},{"date":"2025-06-13","close":22793.166},{"date":"2025-06-16","close":22149.0117},{"date":"2025-06-17","close":21653.5078},{"date":"2025-06-18","close":20365.1973},{"date":"2025-06-19","close":21306.6543},{"date":"2025-06-20","close":25617.5371},{"date":"2025-06-23","close":26707.6445},{"date":"2025-06-24","close":24874.2812},{"date":"2025-06-25","close":23437.3203},{"date":"2025-06-26","close":22545.4141},{"date":"2025-06-27","close":24180.5762},{"date":"2025-06-30","close":23189.5684},{"date":"2025-07-01","close":23734.623},{"date":"2025-07-02","close":23685.0723},{"date":"2025-07-03","close":22694.0645},{"date":"2025-07-04","close":21356.2051},{"date":"2025-07-07","close":21356.2051},{"date":"2025-07-08","close":21752.6074},{"date":"2025-07-09","close":23288.6699},{"date":"2025-07-10","close":23040.918},{"date":"2025-07-11","close":22248.1113},{"date":"2025-07-14","close":22644.5156},{"date":"2025-07-15","close":25122.0332},{"date":"2025-07-16","close":26311.2422},{"date":"2025-07-17","close":25766.1875},{"date":"2025-07-18","close":24676.0801},{"date":"2025-07-21","close":26162.5898},{"date":"2025-07-22","close":25270.6836},{"date":"2025-07-23","close":25815.7383},{"date":"2025-07-24","close":24626.5293},{"date":"2025-07-25","close":24576.9785},{"date":"2025-07-28","close":24527.4277},{"date":"2025-07-29","close":24973.3809},{"date":"2025-07-30","close":24180.5762},{"date":"2025-07-31","close":24279.6758},{"date":"2025-08-01","close":22495.8633},{"date":"2025-08-04","close":22793.166},{"date":"2025-08-05","close":23090.4688},{"date":"2025-08-06","close":23486.8711},{"date":"2025-08-07","close":22396.7637},{"date":"2025-08-08","close":21405.7559},{"date":"2025-08-11","close":20712.0508},{"date":"2025-08-12","close":21554.4062},{"date":"2025-08-13","close":21603.957},{"date":"2025-08-14","close":20662.5},{"date":"2025-08-18","close":20266.0977},{"date":"2025-08-19","close":19354.3711},{"date":"2025-08-20","close":19086.7988},{"date":"2025-08-21","close":19076.8887},{"date":"2025-08-22","close":19671.4922},{"date":"2025-08-25","close":19641.7637},{"date":"2025-08-26","close":19522.8418},{"date":"2025-08-27","close":19205.7188},{"date":"2025-08-28","close":19235.4492},{"date":"2025-08-29","close":19146.2598},{"date":"2025-09-01","close":18630.9355},{"date":"2025-09-02","close":19641.7637},{"date":"2025-09-03","close":19730.9531},{"date":"2025-09-04","close":19423.7422},{"date":"2025-09-05","close":19175.9902},{"date":"2025-09-08","close":19285.0},{"date":"2025-09-09","close":19106.6191},{"date":"2025-09-10","close":19760.6836},{"date":"2025-09-11","close":20464.2988},{"date":"2025-09-12","close":20067.8965},{"date":"2025-09-15","close":19820.1445},{"date":"2025-09-16","close":21207.5547},{"date":"2025-09-17","close":20563.4004},{"date":"2025-09-18","close":20662.5},{"date":"2025-09-19","close":21700.0},{"date":"2025-09-22","close":21405.7559},{"date":"2025-09-23","close":21058.9023},{"date":"2025-09-24","close":21058.9023},{"date":"2025-09-25","close":20513.8496},{"date":"2025-09-26","close":19512.9316},{"date":"2025-09-29","close":20315.6484},{"date":"2025-09-30","close":20216.5469},{"date":"2025-10-01","close":20266.0977},{"date":"2025-10-02","close":19433.6504},{"date":"2025-10-10","close":18611.1152},{"date":"2025-10-13","close":18224.623},{"date":"2025-10-14","close":17877.7695},{"date":"2025-10-15","close":18125.5215},{"date":"2025-10-16","close":17808.4004},{"date":"2025-10-17","close":17411.9961},{"date":"2025-10-20","close":17917.4102},{"date":"2025-10-21","close":17798.4902},{"date":"2025-10-22","close":18135.4316},{"date":"2025-10-23","close":17848.0391},{"date":"2025-10-24","close":18075.9707},{"date":"2025-10-27","close":18214.7129},{"date":"2025-10-28","close":17768.7598},{"date":"2025-10-29","close":17213.7949},{"date":"2025-10-30","close":17392.1758},{"date":"2025-10-31","close":17481.3672},{"date":"2025-11-03","close":18066.0605},{"date":"2025-11-04","close":17461.5469},{"date":"2025-11-05","close":16678.6504},{"date":"2025-11-06","close":16807.4824},{"date":"2025-11-07","close":16282.248},{"date":"2025-11-10","close":16757.9316},{"date":"2025-11-11","close":16411.0801},{"date":"2025-11-12","close":16728.2012},{"date":"2025-11-13","close":16817.3926},{"date":"2025-11-14","close":17134.5137},{"date":"2025-11-17","close":17332.7168},{"date":"2025-11-18","close":17005.6836},{"date":"2025-11-19","close":17590.3789},{"date":"2025-11-20","close":17570.5586},{"date":"2025-11-21","close":16985.8633},{"date":"2025-11-24","close":16520.0898},{"date":"2025-11-25","close":16391.2598},{"date":"2025-11-26","close":16718.291},{"date":"2025-11-27","close":16520.0898},{"date":"2025-11-28","close":16817.3926},{"date":"2025-12-01","close":16232.6982},{"date":"2025-12-02","close":16252.5186},{"date":"2025-12-03","close":16282.248},{"date":"2025-12-04","close":16034.4971},{"date":"2025-12-05","close":16351.6191},{"date":"2025-12-08","close":16311.9785},{"date":"2025-12-09","close":16054.3164},{"date":"2025-12-10","close":15687.6445},{"date":"2025-12-11","close":15578.6338},{"date":"2025-12-12","close":15737.1943},{"date":"2025-12-15","close":16143.5078},{"date":"2025-12-16","close":15608.3633},{"date":"2025-12-17","close":15677.7344},{"date":"2025-12-18","close":15697.5537},{"date":"2025-12-19","close":16262.4287},{"date":"2025-12-22","close":16599.3711},{"date":"2025-12-23","close":16470.5391},{"date":"2025-12-24","close":16460.6289},{"date":"2025-12-26","close":16530.0},{"date":"2025-12-29","close":16700.0},{"date":"2025-12-30","close":16720.0},{"date":"2026-01-02","close":17650.0},{"date":"2026-01-05","close":17770.0},{"date":"2026-01-06","close":18190.0},{"date":"2026-01-07","close":18160.0},{"date":"2026-01-08","close":18960.0},{"date":"2026-01-09","close":19800.0},{"date":"2026-01-12","close":19080.0},{"date":"2026-01-13","close":19230.0},{"date":"2026-01-14","close":18350.0},{"date":"2026-01-15","close":19100.0},{"date":"2026-01-16","close":19860.0},{"date":"2026-01-19","close":19650.0},{"date":"2026-01-20","close":19730.0},{"date":"2026-01-21","close":19170.0},{"date":"2026-01-22","close":19010.0},{"date":"2026-01-23","close":18990.0},{"date":"2026-01-26","close":19170.0},{"date":"2026-01-27","close":18900.0},{"date":"2026-01-28","close":18990.0},{"date":"2026-01-29","close":19190.0},{"date":"2026-01-30","close":18900.0},{"date":"2026-02-02","close":18360.0},{"date":"2026-02-03","close":18740.0},{"date":"2026-02-04","close":19100.0},{"date":"2026-02-05","close":18590.0},{"date":"2026-02-06","close":18410.0},{"date":"2026-02-09","close":18980.0},{"date":"2026-02-10","close":18900.0},{"date":"2026-02-11","close":18900.0},{"date":"2026-02-12","close":18900.0},{"date":"2026-02-13","close":18560.0},{"date":"2026-02-19","close":19100.0},{"date":"2026-02-20","close":19650.0},{"date":"2026-02-23","close":19510.0},{"date":"2026-02-24","close":19320.0},{"date":"2026-02-25","close":19020.0},{"date":"2026-02-26","close":18300.0},{"date":"2026-02-27","close":18230.0},{"date":"2026-03-03","close":19920.0},{"date":"2026-03-04","close":17070.0},{"date":"2026-03-05","close":19300.0},{"date":"2026-03-06","close":21800.0},{"date":"2026-03-09","close":22100.0},{"date":"2026-03-10","close":21400.0},{"date":"2026-03-11","close":21150.0},{"date":"2026-03-12","close":20700.0},{"date":"2026-03-13","close":20300.0},{"date":"2026-03-16","close":21300.0},{"date":"2026-03-17","close":20250.0},{"date":"2026-03-18","close":20250.0},{"date":"2026-03-19","close":19550.0},{"date":"2026-03-20","close":19170.0},{"date":"2026-03-23","close":18300.0},{"date":"2026-03-24","close":18480.0},{"date":"2026-03-25","close":19880.0},{"date":"2026-03-26","close":19010.0},{"date":"2026-03-27","close":18550.0},{"date":"2026-03-30","close":18070.0},{"date":"2026-03-31","close":17090.0},{"date":"2026-04-01","close":18670.0},{"date":"2026-04-02","close":19490.0},{"date":"2026-04-03","close":20250.0},{"date":"2026-04-06","close":19390.0},{"date":"2026-04-07","close":19120.0},{"date":"2026-04-08","close":19190.0},{"date":"2026-04-09","close":19120.0},{"date":"2026-04-10","close":20450.0},{"date":"2026-04-13","close":22700.0},{"date":"2026-04-14","close":21250.0},{"date":"2026-04-15","close":21550.0},{"date":"2026-04-16","close":20850.0},{"date":"2026-04-17","close":22350.0},{"date":"2026-04-20","close":23250.0},{"date":"2026-04-21","close":21700.0},{"date":"2026-04-22","close":23500.0},{"date":"2026-04-23","close":22400.0},{"date":"2026-04-24","close":22150.0},{"date":"2026-04-27","close":22200.0},{"date":"2026-04-28","close":21750.0},{"date":"2026-04-29","close":22600.0},{"date":"2026-04-30","close":21600.0},{"date":"2026-05-04","close":22300.0},{"date":"2026-05-06","close":21300.0},{"date":"2026-05-07","close":20200.0},{"date":"2026-05-08","close":20450.0},{"date":"2026-05-11","close":20300.0},{"date":"2026-05-12","close":19490.0},{"date":"2026-05-13","close":19230.0},{"date":"2026-05-14","close":19670.0},{"date":"2026-05-15","close":18310.0},{"date":"2026-05-18","close":17920.0},{"date":"2026-05-19","close":17940.0},{"date":"2026-05-20","close":17500.0},{"date":"2026-05-21","close":17850.0},{"date":"2026-05-22","close":18220.0},{"date":"2026-05-26","close":17780.0},{"date":"2026-05-27","close":17360.0},{"date":"2026-05-28","close":16740.0},{"date":"2026-05-29","close":15900.0},{"date":"2026-06-01","close":15300.0},{"date":"2026-06-02","close":14930.0},{"date":"2026-06-04","close":14920.0},{"date":"2026-06-05","close":14990.0},{"date":"2026-06-08","close":13580.0},{"date":"2026-06-09","close":13580.0},{"date":"2026-06-10","close":13440.0},{"date":"2026-06-11","close":13350.0},{"date":"2026-06-12","close":13720.0},{"date":"2026-06-15","close":13590.0},{"date":"2026-06-16","close":14150.0},{"date":"2026-06-17","close":14260.0},{"date":"2026-06-18","close":13210.0},{"date":"2026-06-19","close":12400.0},{"date":"2026-06-22","close":12160.0},{"date":"2026-06-23","close":11150.0},{"date":"2026-06-24","close":11360.0},{"date":"2026-06-25","close":10600.0},{"date":"2026-06-26","close":10180.0},{"date":"2026-06-29","close":11210.0},{"date":"2026-06-30","close":10880.0},{"date":"2026-07-01","close":11490.0},{"date":"2026-07-02","close":11220.0},{"date":"2026-07-03","close":11220.0},{"date":"2026-07-06","close":11390.0},{"date":"2026-07-07","close":10840.0},{"date":"2026-07-08","close":10610.0},{"date":"2026-07-09","close":10390.0},{"date":"2026-07-10","close":11050.0},{"date":"2026-07-13","close":10260.0},{"date":"2026-07-14","close":10170.0},{"date":"2026-07-15","close":10590.0},{"date":"2026-07-16","close":10490.0},{"date":"2026-07-20","close":10110.0},{"date":"2026-07-21","close":10020.0},{"date":"2026-07-22","close":10520.0},{"date":"2026-07-23","close":10850.0},{"date":"2026-07-24","close":10970.0},{"date":"2026-07-27","close":10660.0},{"date":"2026-07-28","close":10130.0},{"date":"2026-07-29","close":9330.0},{"date":"2026-07-30","close":9500.0},{"date":"2026-07-31","close":10430.0},{"date":"2026-08-03","close":10370.0},{"date":"2026-08-04","close":10930.0},{"date":"2026-08-05","close":11300.0},{"date":"2026-08-06","close":11400.0},{"date":"2026-08-07","close":11250.0},{"date":"2026-08-10","close":11960.0},{"date":"2026-08-11","close":12110.0},{"date":"2026-08-12","close":12190.0},{"date":"2026-08-13","close":11990.0},{"date":"2026-08-14","close":11760.0},{"date":"2026-08-18","close":11420.0},{"date":"2026-08-19","close":11260.0},{"date":"2026-08-20","close":11640.0},{"date":"2026-08-21","close":11040.0},{"date":"2026-08-24","close":11090.0},{"date":"2026-08-25","close":11490.0},{"date":"2026-08-26","close":11550.0},{"date":"2026-08-27","close":11840.0},{"date":"2026-08-28","close":11890.0},{"date":"2026-08-31","close":11930.0},{"date":"2026-09-01","close":11860.0},{"date":"2026-09-02","close":11350.0},{"date":"2026-09-03","close":11130.0},{"date":"2026-09-04","close":11260.0},{"date":"2026-09-07","close":11200.0},{"date":"2026-09-08","close":11180.0},{"date":"2026-09-09","close":11200.0},{"date":"2026-09-10","close":11320.0},{"date":"2026-09-11","close":11240.0},{"date":"2026-09-14","close":11050.0},{"date":"2026-09-15","close":10960.0},{"date":"2026-09-16","close":10900.0},{"date":"2026-09-17","close":11350.0},{"date":"2026-09-18","close":11540.0},{"date":"2026-09-21","close":11370.0},{"date":"2026-09-22","close":11070.0},{"date":"2026-09-23","close":10830.0},{"date":"2026-09-28","close":10950.0},{"date":"2026-09-29","close":10900.0},{"date":"2026-09-30","close":11090.0},{"date":"2026-10-01","close":11310.0},{"date":"2026-10-02","close":11630.0},{"date":"2026-10-06","close":11630.0},{"date":"2026-10-07","close":11400.0},{"date":"2026-10-08","close":11270.0},{"date":"2026-10-12","close":11280.0},{"date":"2026-10-13","close":11320.0},{"date":"2026-10-14","close":11450.0},{"date":"2026-10-15","close":10990.0},{"date":"2026-10-16","close":11420.0},{"date":"2026-10-19","close":11660.0},{"date":"2026-10-20","close":11150.0},{"date":"2026-10-21","close":10750.0},{"date":"2026-10-22","close":10780.0},{"date":"2026-10-23","close":10490.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3681.0,"foreign_net":1181.0,"institution_net":-4862.0},{"date":"2026-10-21","retail_net":26284.0,"foreign_net":-23788.0,"institution_net":-2496.0},{"date":"2026-10-20","retail_net":-414.0,"foreign_net":328.0,"institution_net":86.0},{"date":"2026-10-19","retail_net":-8879.0,"foreign_net":8877.0,"institution_net":2.0},{"date":"2026-10-16","retail_net":-4687.0,"foreign_net":4845.0,"institution_net":-158.0},{"date":"2026-10-15","retail_net":-5230.0,"foreign_net":5069.0,"institution_net":161.0},{"date":"2026-10-14","retail_net":-9829.0,"foreign_net":7827.0,"institution_net":2002.0},{"date":"2026-10-13","retail_net":-818.0,"foreign_net":817.0,"institution_net":1.0},{"date":"2026-10-12","retail_net":5774.0,"foreign_net":-5776.0,"institution_net":2.0},{"date":"2026-10-08","retail_net":-52.0,"foreign_net":605.0,"institution_net":-553.0},{"date":"2026-10-07","retail_net":9485.0,"foreign_net":-9484.0,"institution_net":-1.0},{"date":"2026-10-06","retail_net":20941.0,"foreign_net":-21498.0,"institution_net":557.0},{"date":"2026-10-02","retail_net":-6092.0,"foreign_net":6090.0,"institution_net":2.0},{"date":"2026-10-01","retail_net":-3054.0,"foreign_net":4355.0,"institution_net":-1301.0},{"date":"2026-09-30","retail_net":-539.0,"foreign_net":537.0,"institution_net":2.0},{"date":"2026-09-29","retail_net":-832.0,"foreign_net":831.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-3909.0,"foreign_net":4037.0,"institution_net":-128.0},{"date":"2026-09-23","retail_net":6995.0,"foreign_net":-6997.0,"institution_net":2.0},{"date":"2026-09-22","retail_net":9198.0,"foreign_net":-9199.0,"institution_net":1.0},{"date":"2026-09-21","retail_net":2149.0,"foreign_net":-2388.0,"institution_net":239.0},{"date":"2026-09-18","retail_net":-10324.0,"foreign_net":10324.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-7251.0,"foreign_net":7251.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-473.0,"foreign_net":253.0,"institution_net":220.0},{"date":"2026-09-15","retail_net":-7013.0,"foreign_net":7013.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-1479.0,"foreign_net":6501.0,"institution_net":-5022.0},{"date":"2026-09-11","retail_net":-2844.0,"foreign_net":2708.0,"institution_net":136.0},{"date":"2026-09-10","retail_net":-10462.0,"foreign_net":10511.0,"institution_net":-49.0},{"date":"2026-09-09","retail_net":-10469.0,"foreign_net":10469.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-676.0,"foreign_net":2251.0,"institution_net":-1575.0},{"date":"2026-09-07","retail_net":-2213.0,"foreign_net":4494.0,"institution_net":-2281.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":3681.0,"foreign_net":1181.0,"institution_net":-4862.0},"d3":{"retail_net":29551.0,"foreign_net":-22279.0,"institution_net":-7272.0},"d7":{"retail_net":926.0,"foreign_net":4339.0,"institution_net":-5265.0},"d14":{"retail_net":27110.0,"foreign_net":-20552.0,"institution_net":-6558.0},"d30":{"retail_net":-13032.0,"foreign_net":28044.0,"institution_net":-15012.0}},"analysis":"최근 5일 외국인 순매수 -8557.00, 기관 순매수 -7428.00. 30일 누적: 외국인 2.80만, 기관 -1.50만.","foreign_flow":-8557.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-7428.0},"insider_trades":[],"price_analysis":{"current":10460.0,"low_30d":10230.0,"support":10437.0,"high_30d":12300.0,"change_1d":-3.0,"change_7d":-10.4,"change_30d":-6.5,"resistance":12093.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.78,"per":15.43,"quarter":"2024-Q2"},{"pbr":4.6,"per":12.99,"quarter":"2024-Q3"},{"pbr":3.5,"per":9.49,"quarter":"2024-Q4"},{"pbr":3.76,"per":9.6,"quarter":"2025-Q1"},{"pbr":5.22,"per":13.31,"quarter":"2025-Q2"},{"pbr":4.14,"per":10.78,"quarter":"2025-Q3"},{"pbr":3.4,"per":11.98,"quarter":"2025-Q4"},{"pbr":3.41,"per":12.56,"quarter":"2026-Q1"},{"pbr":2.1,"per":7.35,"quarter":"2026-Q2"},{"pbr":0.98,"per":7.07,"quarter":"현재"}],"timeline":[{"close":24481.7871,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":17878.082,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14676.8164,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16242.6084,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":23189.5684,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":20216.5469,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":16720.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":17090.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10880.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.1,"pbr_5y_low":2.1,"per_5y_avg":11.5,"per_5y_low":7.35,"current_pbr":0.98,"current_per":7.07,"pbr_5y_high":6.78,"per_5y_high":15.43,"pbr_5y_median":3.76,"per_5y_median":11.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +22.6%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"PER 7.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"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":1.53,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.37,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.02,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.2,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":17.27,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.98,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.78,"per":15.43,"close":24481.7871,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.6,"per":12.99,"close":17878.082,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.5,"per":9.49,"close":14676.8164,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.76,"per":9.6,"close":16242.6084,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.22,"per":13.31,"close":23189.5684,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.14,"per":10.78,"close":20216.5469,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.4,"per":11.98,"close":16720.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.41,"per":12.56,"close":17090.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.1,"per":7.35,"close":10880.0,"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":"PER","value":"7.1배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":361.16,"pbr":null,"per":null,"roa":0.015271575581625455,"roe":0.03367171680798932,"revenue":20747729935.0,"market_cap":null,"net_income":1908822552.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17274199540037535,"total_assets":124991854429.0,"total_equity":56689195947.0,"profit_margin":0.09200151332122108,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2480243298.0,"operating_margin":0.11954287557097991},{"eps":288.83,"pbr":1.83,"per":15.48,"roa":0.012592775589702995,"roe":0.02786639966823103,"revenue":16925155311.0,"market_cap":114700000000.0,"net_income":1526531779.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15206914735531196,"total_assets":121222820825.0,"total_equity":54780373395.0,"profit_margin":0.09019307362029796,"dividend_yield":0.69,"fiscal_quarter":"Q1","operating_income":1365947332.0,"operating_margin":0.08070515790849159},{"eps":133.93,"pbr":null,"per":null,"roa":0.005850617824783219,"roe":0.013154548073769633,"revenue":19360525698.0,"market_cap":null,"net_income":707853088.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09089658826680481,"total_assets":120987750217.0,"total_equity":53810521200.0,"profit_margin":0.036561666715130746,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":498106771.0,"operating_margin":0.025727956914488946},{"eps":695.4,"pbr":null,"per":null,"roa":0.038685366668135324,"roe":0.06888679808362637,"revenue":21320347012.0,"market_cap":null,"net_income":3675376649.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.25372810803479245,"total_assets":95006897066.0,"total_equity":53353860990.0,"profit_margin":0.17238821895963238,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4434970012.0,"operating_margin":0.20801584559124717},{"eps":242.12,"pbr":null,"per":null,"roa":0.017207419732462485,"roe":0.02636517492393265,"revenue":13838929038.0,"market_cap":null,"net_income":1279678547.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16878768332333147,"total_assets":74367834742.0,"total_equity":48536698531.0,"profit_margin":0.09246947820067289,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1435796036.0,"operating_margin":0.10375051653617706},{"eps":323.66,"pbr":null,"per":null,"roa":0.024135092737295354,"roe":0.0361990899040859,"revenue":13594460764.0,"market_cap":null,"net_income":1710661115.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20786777718195634,"total_assets":70878580564.0,"total_equity":47257019984.0,"profit_margin":0.12583515776735077,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1946399176.0,"operating_margin":0.14317590155207424},{"eps":614.06,"pbr":null,"per":null,"roa":0.048688830437529945,"roe":0.07084099796802855,"revenue":21897062568.0,"market_cap":null,"net_income":3245472482.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21422339391106954,"total_assets":66657433601.0,"total_equity":45813477719.0,"profit_margin":0.1482149704747558,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3642540456.0,"operating_margin":0.16634836041082277},{"eps":561.84,"pbr":null,"per":null,"roa":0.045100219906235674,"roe":0.06987794841844425,"revenue":21006292450.0,"market_cap":null,"net_income":2969499391.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22693653396223187,"total_assets":65842237514.0,"total_equity":42495514797.0,"profit_margin":0.14136237501539686,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3546235920.0,"operating_margin":0.1688177924991233},{"eps":192.6,"pbr":null,"per":null,"roa":0.015181569710962673,"roe":0.025799778529818632,"revenue":12940483675.0,"market_cap":null,"net_income":1017923691.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16471473258127656,"total_assets":67049963237.0,"total_equity":39454745312.0,"profit_margin":0.07866195086405842,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1229836641.0,"operating_margin":0.09503791912940225},{"eps":178.02,"pbr":null,"per":null,"roa":0.013885436824639948,"roe":0.025072094728957967,"revenue":9136948225.0,"market_cap":null,"net_income":940906088.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2262523099719108,"total_assets":67762080508.0,"total_equity":37528020621.0,"profit_margin":0.10297815691081033,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1060698034.0,"operating_margin":0.11608887430244796},{"eps":444.26,"pbr":null,"per":null,"roa":0.036317255229269624,"roe":0.06417680374554177,"revenue":17396281875.0,"market_cap":null,"net_income":2348044069.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2338839455600624,"total_assets":64653676446.0,"total_equity":36587114533.0,"profit_margin":0.1349739033818685,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2943472468.0,"operating_margin":0.16920124019317204},{"eps":771.47,"pbr":null,"per":null,"roa":0.06425071718670003,"roe":0.11887750121452793,"revenue":16772756329.0,"market_cap":null,"net_income":4077428007.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3567333111287579,"total_assets":63461206124.0,"total_equity":34299408764.0,"profit_margin":0.24309826763238374,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5023367245.0,"operating_margin":0.29949563127645434}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1586.35,"per":15.43,"date":"2024-06","close":24481.79,"source":"reported"},{"eps":1586.35,"per":14.13,"date":"2024-07","close":22421.2,"source":"reported"},{"eps":1586.35,"per":12.2,"date":"2024-08","close":19359.75,"source":"reported"},{"eps":1376.72,"per":12.99,"date":"2024-09","close":17878.08,"source":"reported"},{"eps":1376.72,"per":15.89,"date":"2024-10","close":21881.52,"source":"reported"},{"eps":1376.72,"per":11.05,"date":"2024-11","close":15209.13,"source":"reported"},{"eps":1546.52,"per":9.49,"date":"2024-12","close":14676.82,"source":"reported"},{"eps":1546.52,"per":9.35,"date":"2025-01","close":14458.79,"source":"reported"},{"eps":1546.52,"per":11.24,"date":"2025-02","close":17382.27,"source":"reported"},{"eps":1692.16,"per":9.6,"date":"2025-03","close":16242.61,"source":"reported"},{"eps":1692.16,"per":10.63,"date":"2025-04","close":17986.78,"source":"reported"},{"eps":1692.16,"per":10.94,"date":"2025-05","close":18512.02,"source":"reported"},{"eps":1741.68,"per":13.31,"date":"2025-06","close":23189.57,"source":"reported"},{"eps":1741.68,"per":13.94,"date":"2025-07","close":24279.68,"source":"reported"},{"eps":1741.68,"per":10.99,"date":"2025-08","close":19146.26,"source":"reported"},{"eps":1875.24,"per":10.78,"date":"2025-09","close":20216.55,"source":"reported"},{"eps":1875.24,"per":9.32,"date":"2025-10","close":17481.37,"source":"reported"},{"eps":1875.24,"per":8.97,"date":"2025-11","close":16817.39,"source":"reported"},{"eps":1395.11,"per":11.98,"date":"2025-12","close":16720.0,"source":"reported"},{"eps":1395.11,"per":13.55,"date":"2026-01","close":18900.0,"source":"reported"},{"eps":1395.11,"per":13.07,"date":"2026-02","close":18230.0,"source":"reported"},{"eps":1360.28,"per":12.56,"date":"2026-03","close":17090.0,"source":"reported"},{"eps":1360.28,"per":15.88,"date":"2026-04","close":21600.0,"source":"reported"},{"eps":1360.28,"per":11.69,"date":"2026-05","close":15900.0,"source":"reported"},{"eps":1479.32,"per":7.35,"date":"2026-06","close":10880.0,"source":"reported"},{"eps":1479.32,"per":7.05,"date":"2026-07","close":10430.0,"source":"reported"},{"eps":1479.32,"per":8.06,"date":"2026-08","close":11930.0,"source":"reported"},{"eps":1479.32,"per":7.5,"date":"2026-09","close":11090.0,"source":"reported"},{"eps":1479.32,"per":7.09,"date":"2026-10","close":10490.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.24,"std":2.55,"count":29,"current":7.09,"lower_1sd":8.69,"upper_1sd":13.79},"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":"코츠테크놀로지","phase":"above-fold","symbol_resolved":true}