{"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":"2026-10-23T09:37:15.765685+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.4,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-167.5,"direction":"higher_better","percentile":8}],"summary":"매출 +7.4%","percentile":34},"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":43.0,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.0,"direction":"higher_better","percentile":28}],"summary":"RSI 43","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -176원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -176, PBR 1.42x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.07,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.9,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.15,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.9x","percentile":31}},"signals":[],"summary":"에코프로머티(450080)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2.11조. 현재가 29,850원, 전일 대비 -4.2%, 30일 -17.0%. ROE -0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 14.62만, 기관 순매도 9.44만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-914.9611861280937,"grade":"D","trend":"하락","atr_14":2962.5,"rsi_14":43.040293040293044,"sma_20":35190.0,"sma_60":35593.333333333336,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.0로 중립 구간입니다. MACD(-914.96)가 시그널선(-527.22)을 하회합니다(데드크로스). 현재가가 SMA20(35190)과 SMA60(35593) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 30731~39649 (현재 위치 -10%).","bb_lower":30730.89695117953,"bb_upper":39649.10304882047,"macd_signal":-527.2199546931915},"change_pct":-4.33,"chart_data":[{"date":"2024-10-23","open":106600,"high":113700,"low":106500,"close":112600,"volume":774433,"rsi_14":25.6,"sma_20":120770.0,"sma_60":98118.33,"sma_120":99445.83},{"date":"2024-10-24","open":117100,"high":117100,"low":110500,"close":110900,"volume":677238,"rsi_14":24.84,"sma_20":120505.0,"sma_60":98478.33,"sma_120":99351.67},{"date":"2024-10-25","open":114300,"high":115400,"low":110000,"close":110000,"volume":412490,"rsi_14":27.21,"sma_20":120135.0,"sma_60":98876.67,"sma_120":99313.33},{"date":"2024-10-28","open":110000,"high":119400,"low":110000,"close":117700,"volume":994812,"rsi_14":40.08,"sma_20":120045.0,"sma_60":99408.33,"sma_120":99313.33},{"date":"2024-10-29","open":115800,"high":118900,"low":112200,"close":118900,"volume":589806,"rsi_14":41.87,"sma_20":119600.0,"sma_60":100008.33,"sma_120":99289.17},{"date":"2024-10-30","open":117100,"high":119400,"low":114700,"close":114800,"volume":363723,"rsi_14":42.13,"sma_20":118810.0,"sma_60":100536.67,"sma_120":99267.5},{"date":"2024-10-31","open":113000,"high":116000,"low":111500,"close":112500,"volume":407764,"rsi_14":44.49,"sma_20":117690.0,"sma_60":100998.33,"sma_120":99248.33},{"date":"2024-11-01","open":107600,"high":114900,"low":107500,"close":112100,"volume":425222,"rsi_14":43.87,"sma_20":116565.0,"sma_60":101516.67,"sma_120":99267.5},{"date":"2024-11-04","open":113300,"high":124300,"low":112000,"close":123000,"volume":1330689,"rsi_14":60.42,"sma_20":116235.0,"sma_60":102126.67,"sma_120":99390.0},{"date":"2024-11-05","open":121800,"high":122900,"low":118100,"close":118300,"volume":611265,"rsi_14":53.07,"sma_20":115785.0,"sma_60":102705.0,"sma_120":99486.67},{"date":"2024-11-06","open":120700,"high":122200,"low":109400,"close":110000,"volume":1135866,"rsi_14":46.88,"sma_20":114940.0,"sma_60":103333.33,"sma_120":99543.33},{"date":"2024-11-07","open":110600,"high":113200,"low":105800,"close":107800,"volume":888010,"rsi_14":42.79,"sma_20":114205.0,"sma_60":103793.33,"sma_120":99600.0},{"date":"2024-11-08","open":109800,"high":117100,"low":109700,"close":114100,"volume":861919,"rsi_14":48.56,"sma_20":114030.0,"sma_60":104406.67,"sma_120":99741.67},{"date":"2024-11-11","open":115100,"high":116200,"low":108200,"close":108500,"volume":621389,"rsi_14":51.52,"sma_20":113565.0,"sma_60":104976.67,"sma_120":99835.83},{"date":"2024-11-12","open":110200,"high":118900,"low":108300,"close":115700,"volume":1222276,"rsi_14":52.44,"sma_20":113740.0,"sma_60":105516.67,"sma_120":99992.5},{"date":"2024-11-13","open":114400,"high":116200,"low":109200,"close":109800,"volume":568472,"rsi_14":49.19,"sma_20":113480.0,"sma_60":105920.0,"sma_120":100088.33},{"date":"2024-11-14","open":112900,"high":114400,"low":101000,"close":105600,"volume":1113133,"rsi_14":46.9,"sma_20":113070.0,"sma_60":106295.0,"sma_120":100110.0},{"date":"2024-11-15","open":101100,"high":102200,"low":89700,"close":89700,"volume":1965992,"rsi_14":32.32,"sma_20":111730.0,"sma_60":106395.0,"sma_120":100106.67},{"date":"2024-11-18","open":89700,"high":92300,"low":87800,"close":88800,"volume":1137972,"rsi_14":30.93,"sma_20":110370.0,"sma_60":106491.67,"sma_120":100134.17},{"date":"2024-11-19","open":88000,"high":90200,"low":86600,"close":90200,"volume":641138,"rsi_14":33.86,"sma_20":109550.0,"sma_60":106678.33,"sma_120":100178.33},{"date":"2024-11-20","open":89000,"high":92300,"low":87600,"close":88000,"volume":694970,"rsi_14":33.9,"sma_20":108320.0,"sma_60":106818.33,"sma_120":100217.5},{"date":"2024-11-21","open":87800,"high":91000,"low":87400,"close":89400,"volume":760636,"rsi_14":35.28,"sma_20":107245.0,"sma_60":106951.67,"sma_120":100255.83},{"date":"2024-11-22","open":89400,"high":94700,"low":89000,"close":92800,"volume":726349,"rsi_14":28.3,"sma_20":106385.0,"sma_60":107128.33,"sma_120":100340.0},{"date":"2024-11-25","open":94000,"high":96300,"low":92200,"close":95300,"volume":662772,"rsi_14":32.94,"sma_20":105265.0,"sma_60":107380.0,"sma_120":100471.67},{"date":"2024-11-26","open":96400,"high":99000,"low":91400,"close":91600,"volume":869400,"rsi_14":35.35,"sma_20":103900.0,"sma_60":107513.33,"sma_120":100585.0},{"date":"2024-11-27","open":94000,"high":95000,"low":89400,"close":90200,"volume":591568,"rsi_14":35.81,"sma_20":102670.0,"sma_60":107623.33,"sma_120":100675.0},{"date":"2024-11-28","open":91100,"high":92400,"low":89000,"close":91100,"volume":466516,"rsi_14":29.68,"sma_20":101600.0,"sma_60":107750.0,"sma_120":100774.17},{"date":"2024-11-29","open":90800,"high":90800,"low":85000,"close":85000,"volume":483464,"rsi_14":29.42,"sma_20":100245.0,"sma_60":107671.67,"sma_120":100784.17},{"date":"2024-12-02","open":85300,"high":87300,"low":82200,"close":82900,"volume":636525,"rsi_14":18.46,"sma_20":98240.0,"sma_60":107540.0,"sma_120":100679.17},{"date":"2024-12-03","open":83100,"high":84400,"low":79500,"close":81000,"volume":950710,"rsi_14":20.0,"sma_20":96375.0,"sma_60":107306.67,"sma_120":100320.0},{"date":"2024-12-04","open":79000,"high":81000,"low":76900,"close":77500,"volume":790176,"rsi_14":20.3,"sma_20":94750.0,"sma_60":107065.0,"sma_120":99907.5},{"date":"2024-12-05","open":78600,"high":78800,"low":74900,"close":75300,"volume":627347,"rsi_14":28.57,"sma_20":93125.0,"sma_60":106836.67,"sma_120":99436.67},{"date":"2024-12-06","open":76000,"high":79000,"low":73300,"close":76000,"volume":894949,"rsi_14":30.84,"sma_20":91220.0,"sma_60":106560.0,"sma_120":98961.67},{"date":"2024-12-09","open":74500,"high":76900,"low":72400,"close":72400,"volume":608514,"rsi_14":25.0,"sma_20":89415.0,"sma_60":106253.33,"sma_120":98452.5},{"date":"2024-12-10","open":73200,"high":77000,"low":72600,"close":75900,"volume":541959,"rsi_14":33.6,"sma_20":87425.0,"sma_60":105933.33,"sma_120":98150.0},{"date":"2024-12-11","open":76700,"high":77500,"low":75100,"close":76000,"volume":447481,"rsi_14":31.18,"sma_20":85735.0,"sma_60":105665.0,"sma_120":97870.83},{"date":"2024-12-12","open":77500,"high":78900,"low":74900,"close":77600,"volume":793179,"rsi_14":27.51,"sma_20":84335.0,"sma_60":105403.33,"sma_120":97661.67},{"date":"2024-12-13","open":77100,"high":80600,"low":75800,"close":80600,"volume":616475,"rsi_14":28.57,"sma_20":83880.0,"sma_60":105091.67,"sma_120":97430.83},{"date":"2024-12-16","open":81900,"high":81900,"low":79500,"close":81600,"volume":464272,"rsi_14":34.18,"sma_20":83520.0,"sma_60":104725.0,"sma_120":97254.17},{"date":"2024-12-17","open":81300,"high":81300,"low":74100,"close":76200,"volume":692976,"rsi_14":30.34,"sma_20":82820.0,"sma_60":104258.33,"sma_120":97071.67},{"date":"2024-12-18","open":75600,"high":77600,"low":75300,"close":76700,"volume":439562,"rsi_14":29.55,"sma_20":82255.0,"sma_60":103781.67,"sma_120":96917.5},{"date":"2024-12-19","open":74000,"high":76200,"low":72500,"close":72800,"volume":619814,"rsi_14":31.52,"sma_20":81425.0,"sma_60":103058.33,"sma_120":96765.0},{"date":"2024-12-20","open":73100,"high":73400,"low":69700,"close":70500,"volume":497274,"rsi_14":31.33,"sma_20":80310.0,"sma_60":102276.67,"sma_120":96591.67},{"date":"2024-12-23","open":71200,"high":72300,"low":67800,"close":70600,"volume":489654,"rsi_14":33.44,"sma_20":79075.0,"sma_60":101461.67,"sma_120":96420.83},{"date":"2024-12-24","open":71800,"high":73500,"low":69400,"close":69600,"volume":462875,"rsi_14":36.33,"sma_20":77975.0,"sma_60":100491.67,"sma_120":96243.33},{"date":"2024-12-26","open":70500,"high":70800,"low":66300,"close":66900,"volume":427583,"rsi_14":35.71,"sma_20":76810.0,"sma_60":99430.0,"sma_120":95990.83},{"date":"2024-12-27","open":66500,"high":67800,"low":64900,"close":65300,"volume":460161,"rsi_14":32.34,"sma_20":75520.0,"sma_60":98270.0,"sma_120":95762.5},{"date":"2024-12-30","open":64700,"high":66200,"low":64700,"close":65800,"volume":431136,"rsi_14":37.87,"sma_20":74560.0,"sma_60":97123.33,"sma_120":95482.5},{"date":"2025-01-02","open":65900,"high":65900,"low":61800,"close":61800,"volume":472682,"rsi_14":24.55,"sma_20":73505.0,"sma_60":95993.33,"sma_120":95164.17},{"date":"2025-01-03","open":61900,"high":72000,"low":61900,"close":66100,"volume":1234111,"rsi_14":34.48,"sma_20":72760.0,"sma_60":94973.33,"sma_120":94899.17},{"date":"2025-01-06","open":67500,"high":70200,"low":66300,"close":68800,"volume":623214,"rsi_14":36.67,"sma_20":72325.0,"sma_60":94005.0,"sma_120":94631.67},{"date":"2025-01-07","open":69100,"high":70900,"low":68800,"close":69200,"volume":417858,"rsi_14":31.25,"sma_20":72020.0,"sma_60":93116.67,"sma_120":94355.83},{"date":"2025-01-08","open":68000,"high":74100,"low":67900,"close":73500,"volume":711109,"rsi_14":37.98,"sma_20":71895.0,"sma_60":92381.67,"sma_120":94138.33},{"date":"2025-01-09","open":74300,"high":77300,"low":72100,"close":76500,"volume":782983,"rsi_14":50.48,"sma_20":72100.0,"sma_60":91693.33,"sma_120":93885.0},{"date":"2025-01-10","open":76000,"high":79000,"low":72200,"close":76300,"volume":776700,"rsi_14":49.35,"sma_20":72120.0,"sma_60":91095.0,"sma_120":93670.83},{"date":"2025-01-13","open":76100,"high":77900,"low":74000,"close":76300,"volume":423281,"rsi_14":56.46,"sma_20":72135.0,"sma_60":90450.0,"sma_120":93460.0},{"date":"2025-01-14","open":77600,"high":80500,"low":76000,"close":78300,"volume":739989,"rsi_14":64.55,"sma_20":72170.0,"sma_60":89858.33,"sma_120":93330.83},{"date":"2025-01-15","open":78500,"high":81400,"low":75900,"close":76200,"volume":630835,"rsi_14":59.72,"sma_20":71950.0,"sma_60":89186.67,"sma_120":93195.0},{"date":"2025-01-16","open":78600,"high":79800,"low":77200,"close":78200,"volume":493651,"rsi_14":64.43,"sma_20":71780.0,"sma_60":88556.67,"sma_120":93068.33},{"date":"2025-01-17","open":78000,"high":79300,"low":76700,"close":76800,"volume":355808,"rsi_14":67.37,"sma_20":71810.0,"sma_60":88060.0,"sma_120":92900.83},{"date":"2025-01-20","open":77700,"high":80300,"low":77400,"close":78400,"volume":560673,"rsi_14":72.98,"sma_20":71895.0,"sma_60":87490.0,"sma_120":92804.17},{"date":"2025-01-21","open":76900,"high":77600,"low":71100,"close":72800,"volume":770947,"rsi_14":60.42,"sma_20":71895.0,"sma_60":86855.0,"sma_120":92666.67},{"date":"2025-01-22","open":74200,"high":75300,"low":72900,"close":73900,"volume":392227,"rsi_14":69.71,"sma_20":72065.0,"sma_60":86253.33,"sma_120":92565.0},{"date":"2025-01-23","open":73400,"high":73600,"low":70700,"close":71900,"volume":300025,"rsi_14":60.21,"sma_20":72130.0,"sma_60":85490.0,"sma_120":92449.17},{"date":"2025-01-24","open":72700,"high":73100,"low":70100,"close":71100,"volume":323660,"rsi_14":54.34,"sma_20":72205.0,"sma_60":84693.33,"sma_120":92350.83},{"date":"2025-01-31","open":70800,"high":72100,"low":70000,"close":71000,"volume":261659,"rsi_14":53.44,"sma_20":72410.0,"sma_60":83963.33,"sma_120":92250.0},{"date":"2025-02-03","open":69800,"high":69900,"low":65900,"close":65900,"volume":385917,"rsi_14":35.93,"sma_20":72440.0,"sma_60":83186.67,"sma_120":92092.5},{"date":"2025-02-04","open":67300,"high":69800,"low":66600,"close":67200,"volume":306525,"rsi_14":31.62,"sma_20":72510.0,"sma_60":82438.33,"sma_120":91977.5},{"date":"2025-02-05","open":67800,"high":70500,"low":67800,"close":69500,"volume":253412,"rsi_14":37.59,"sma_20":72895.0,"sma_60":81546.67,"sma_120":91836.67},{"date":"2025-02-06","open":70300,"high":70300,"low":67500,"close":68000,"volume":267309,"rsi_14":35.64,"sma_20":72990.0,"sma_60":80708.33,"sma_120":91706.67},{"date":"2025-02-07","open":68200,"high":70200,"low":67000,"close":67100,"volume":371353,"rsi_14":29.86,"sma_20":72905.0,"sma_60":79993.33,"sma_120":91663.33},{"date":"2025-02-10","open":66200,"high":68800,"low":65100,"close":68000,"volume":366431,"rsi_14":34.59,"sma_20":72845.0,"sma_60":79330.0,"sma_120":91561.67},{"date":"2025-02-11","open":68000,"high":71500,"low":67000,"close":69800,"volume":523460,"rsi_14":34.09,"sma_20":72660.0,"sma_60":78591.67,"sma_120":91499.17},{"date":"2025-02-12","open":71000,"high":75700,"low":71000,"close":71600,"volume":705674,"rsi_14":40.3,"sma_20":72415.0,"sma_60":77976.67,"sma_120":91476.67},{"date":"2025-02-13","open":72700,"high":74800,"low":70900,"close":74200,"volume":647945,"rsi_14":42.45,"sma_20":72310.0,"sma_60":77285.0,"sma_120":91400.83},{"date":"2025-02-14","open":74200,"high":76200,"low":71300,"close":74300,"volume":509330,"rsi_14":53.36,"sma_20":72210.0,"sma_60":76693.33,"sma_120":91306.67},{"date":"2025-02-17","open":75700,"high":88800,"low":75400,"close":83500,"volume":3234400,"rsi_14":65.79,"sma_20":72470.0,"sma_60":76325.0,"sma_120":91310.0},{"date":"2025-02-18","open":83900,"high":85400,"low":80800,"close":81700,"volume":1047230,"rsi_14":66.23,"sma_20":72745.0,"sma_60":76191.67,"sma_120":91293.33},{"date":"2025-02-19","open":81700,"high":95500,"low":81200,"close":93000,"volume":3916274,"rsi_14":76.9,"sma_20":73485.0,"sma_60":76261.67,"sma_120":91376.67},{"date":"2025-02-20","open":92000,"high":98500,"low":91400,"close":94300,"volume":1990592,"rsi_14":77.8,"sma_20":74360.0,"sma_60":76330.0,"sma_120":91504.17},{"date":"2025-02-21","open":95100,"high":97400,"low":93300,"close":95900,"volume":917000,"rsi_14":89.06,"sma_20":75235.0,"sma_60":76461.67,"sma_120":91640.0},{"date":"2025-02-24","open":95000,"high":102800,"low":94300,"close":100900,"volume":1520715,"rsi_14":90.02,"sma_20":76640.0,"sma_60":76653.33,"sma_120":91802.5},{"date":"2025-02-25","open":100200,"high":100500,"low":94400,"close":94500,"volume":837909,"rsi_14":77.06,"sma_20":77670.0,"sma_60":76681.67,"sma_120":91905.0},{"date":"2025-02-26","open":93400,"high":98400,"low":93400,"close":95100,"volume":879105,"rsi_14":79.91,"sma_20":78830.0,"sma_60":76678.33,"sma_120":92029.17},{"date":"2025-02-27","open":95500,"high":96100,"low":91700,"close":94300,"volume":577640,"rsi_14":80.09,"sma_20":79990.0,"sma_60":76723.33,"sma_120":92118.33},{"date":"2025-02-28","open":91700,"high":92400,"low":86500,"close":86800,"volume":2859340,"rsi_14":68.15,"sma_20":80780.0,"sma_60":76666.67,"sma_120":92145.0},{"date":"2025-03-04","open":86000,"high":86200,"low":76500,"close":77300,"volume":1204525,"rsi_14":56.3,"sma_20":81350.0,"sma_60":76436.67,"sma_120":92093.33},{"date":"2025-03-05","open":77800,"high":79500,"low":76200,"close":77300,"volume":710901,"rsi_14":54.94,"sma_20":81855.0,"sma_60":76308.33,"sma_120":91990.0},{"date":"2025-03-06","open":78000,"high":81500,"low":74500,"close":75100,"volume":1100803,"rsi_14":50.79,"sma_20":82135.0,"sma_60":76178.33,"sma_120":91859.17},{"date":"2025-03-07","open":73700,"high":75800,"low":73000,"close":75000,"volume":713762,"rsi_14":50.61,"sma_20":82485.0,"sma_60":76078.33,"sma_120":91692.5},{"date":"2025-03-10","open":75000,"high":77800,"low":73700,"close":76100,"volume":892943,"rsi_14":42.48,"sma_20":82935.0,"sma_60":76055.0,"sma_120":91560.0},{"date":"2025-03-11","open":72800,"high":74400,"low":72400,"close":74300,"volume":559456,"rsi_14":42.48,"sma_20":83250.0,"sma_60":76038.33,"sma_120":91437.5},{"date":"2025-03-12","open":76000,"high":76900,"low":74100,"close":74200,"volume":537729,"rsi_14":25.26,"sma_20":83470.0,"sma_60":76008.33,"sma_120":91284.17},{"date":"2025-03-13","open":75700,"high":76400,"low":72400,"close":72500,"volume":647689,"rsi_14":21.61,"sma_20":83515.0,"sma_60":76010.0,"sma_120":91131.67},{"date":"2025-03-14","open":72600,"high":73300,"low":69700,"close":71600,"volume":557183,"rsi_14":17.77,"sma_20":83385.0,"sma_60":75938.33,"sma_120":90935.83},{"date":"2025-03-17","open":71800,"high":72600,"low":70300,"close":70700,"volume":374077,"rsi_14":5.06,"sma_20":83205.0,"sma_60":75850.0,"sma_120":90757.5},{"date":"2025-03-18","open":71000,"high":73900,"low":71000,"close":71600,"volume":553436,"rsi_14":9.25,"sma_20":82610.0,"sma_60":75750.0,"sma_120":90576.67},{"date":"2025-03-19","open":71900,"high":73400,"low":71600,"close":71900,"volume":432872,"rsi_14":8.27,"sma_20":82120.0,"sma_60":75605.0,"sma_120":90348.33},{"date":"2025-03-20","open":73300,"high":73400,"low":71500,"close":71900,"volume":618665,"rsi_14":8.52,"sma_20":81065.0,"sma_60":75443.33,"sma_120":90084.17},{"date":"2025-03-21","open":71500,"high":71800,"low":66900,"close":68600,"volume":761514,"rsi_14":10.09,"sma_20":79780.0,"sma_60":75316.67,"sma_120":89787.5},{"date":"2025-03-24","open":69000,"high":69200,"low":66900,"close":67100,"volume":297117,"rsi_14":15.54,"sma_20":78340.0,"sma_60":75156.67,"sma_120":89469.17},{"date":"2025-03-25","open":68700,"high":69300,"low":66800,"close":67200,"volume":362382,"rsi_14":16.11,"sma_20":76655.0,"sma_60":75063.33,"sma_120":89060.83},{"date":"2025-03-26","open":67500,"high":68400,"low":65800,"close":66900,"volume":425220,"rsi_14":18.46,"sma_20":75275.0,"sma_60":75003.33,"sma_120":88640.0},{"date":"2025-03-27","open":69100,"high":70200,"low":67000,"close":67000,"volume":446393,"rsi_14":19.23,"sma_20":73870.0,"sma_60":74943.33,"sma_120":88202.5},{"date":"2025-03-28","open":67300,"high":67500,"low":63900,"close":64100,"volume":371378,"rsi_14":9.46,"sma_20":72360.0,"sma_60":74851.67,"sma_120":87671.67},{"date":"2025-03-31","open":61800,"high":62000,"low":57200,"close":57800,"volume":751121,"rsi_14":7.25,"sma_20":70910.0,"sma_60":74700.0,"sma_120":87065.0},{"date":"2025-04-01","open":58500,"high":59100,"low":55700,"close":56400,"volume":601993,"rsi_14":6.8,"sma_20":69865.0,"sma_60":74551.67,"sma_120":86410.83},{"date":"2025-04-02","open":56900,"high":57000,"low":53000,"close":53800,"volume":521912,"rsi_14":6.51,"sma_20":68690.0,"sma_60":74351.67,"sma_120":85737.5},{"date":"2025-04-03","open":51200,"high":54500,"low":51000,"close":52600,"volume":544483,"rsi_14":6.42,"sma_20":67565.0,"sma_60":74198.33,"sma_120":85095.83},{"date":"2025-04-04","open":51700,"high":56300,"low":51600,"close":55100,"volume":838150,"rsi_14":16.67,"sma_20":66570.0,"sma_60":74015.0,"sma_120":84494.17},{"date":"2025-04-07","open":52500,"high":53800,"low":50200,"close":50500,"volume":486010,"rsi_14":11.07,"sma_20":65290.0,"sma_60":73710.0,"sma_120":83857.5},{"date":"2025-04-08","open":52200,"high":52700,"low":49950,"close":50200,"volume":379858,"rsi_14":9.96,"sma_20":64085.0,"sma_60":73393.33,"sma_120":83255.0},{"date":"2025-04-09","open":49300,"high":50700,"low":47450,"close":47950,"volume":503463,"rsi_14":9.2,"sma_20":62772.5,"sma_60":72967.5,"sma_120":82674.58},{"date":"2025-04-10","open":52400,"high":54900,"low":50800,"close":54600,"volume":859464,"rsi_14":28.59,"sma_20":61877.5,"sma_60":72602.5,"sma_120":82147.92},{"date":"2025-04-11","open":53000,"high":54600,"low":51100,"close":54600,"volume":411734,"rsi_14":29.97,"sma_20":61027.5,"sma_60":72240.83,"sma_120":81667.92},{"date":"2025-04-14","open":56100,"high":57400,"low":54600,"close":55300,"volume":404824,"rsi_14":31.29,"sma_20":60257.5,"sma_60":71890.83,"sma_120":81170.42},{"date":"2025-04-15","open":55400,"high":55500,"low":53700,"close":53800,"volume":333604,"rsi_14":30.15,"sma_20":59367.5,"sma_60":71482.5,"sma_120":80670.42},{"date":"2025-04-16","open":54700,"high":55500,"low":50800,"close":51100,"volume":419883,"rsi_14":27.67,"sma_20":58327.5,"sma_60":71064.17,"sma_120":80125.42},{"date":"2025-04-17","open":50700,"high":51900,"low":50500,"close":51900,"volume":289299,"rsi_14":31.79,"sma_20":57327.5,"sma_60":70625.83,"sma_120":79591.25},{"date":"2025-04-18","open":52300,"high":52500,"low":51100,"close":51700,"volume":221723,"rsi_14":38.87,"sma_20":56482.5,"sma_60":70207.5,"sma_120":79133.75},{"date":"2025-04-21","open":51800,"high":52650,"low":51000,"close":51500,"volume":167443,"rsi_14":40.65,"sma_20":55702.5,"sma_60":69759.17,"sma_120":78624.58},{"date":"2025-04-22","open":50900,"high":54200,"low":50800,"close":52300,"volume":311413,"rsi_14":46.93,"sma_20":54957.5,"sma_60":69417.5,"sma_120":78136.25},{"date":"2025-04-23","open":54000,"high":56800,"low":53500,"close":56800,"volume":562113,"rsi_14":57.58,"sma_20":54452.5,"sma_60":69132.5,"sma_120":77692.92},{"date":"2025-04-24","open":57800,"high":57900,"low":55000,"close":55900,"volume":409928,"rsi_14":51.53,"sma_20":53897.5,"sma_60":68865.83,"sma_120":77177.92},{"date":"2025-04-25","open":56900,"high":57300,"low":55600,"close":56000,"volume":440201,"rsi_14":62.73,"sma_20":53492.5,"sma_60":68614.17,"sma_120":76653.75},{"date":"2025-04-28","open":56400,"high":57800,"low":55100,"close":55100,"volume":357281,"rsi_14":61.04,"sma_20":53357.5,"sma_60":68349.17,"sma_120":76156.25},{"date":"2025-04-29","open":55600,"high":56100,"low":53500,"close":55400,"volume":242213,"rsi_14":68.4,"sma_20":53307.5,"sma_60":68174.17,"sma_120":75680.42},{"date":"2025-04-30","open":55700,"high":56000,"low":54100,"close":55500,"volume":340431,"rsi_14":53.28,"sma_20":53392.5,"sma_60":67979.17,"sma_120":75208.75},{"date":"2025-05-02","open":54700,"high":55500,"low":53100,"close":54700,"volume":243419,"rsi_14":50.34,"sma_20":53497.5,"sma_60":67732.5,"sma_120":74639.58},{"date":"2025-05-07","open":55000,"high":55500,"low":52700,"close":53200,"volume":301117,"rsi_14":43.14,"sma_20":53402.5,"sma_60":67485.83,"sma_120":74097.08},{"date":"2025-05-08","open":54000,"high":56000,"low":53500,"close":55000,"volume":541386,"rsi_14":53.85,"sma_20":53627.5,"sma_60":67284.17,"sma_120":73638.75},{"date":"2025-05-09","open":54800,"high":55000,"low":51700,"close":52000,"volume":413330,"rsi_14":52.83,"sma_20":53717.5,"sma_60":67017.5,"sma_120":73173.75},{"date":"2025-05-12","open":52400,"high":53200,"low":51900,"close":53100,"volume":236143,"rsi_14":53.7,"sma_20":53975.0,"sma_60":66739.17,"sma_120":72665.42},{"date":"2025-05-13","open":53700,"high":54200,"low":50300,"close":50600,"volume":476829,"rsi_14":47.03,"sma_20":53775.0,"sma_60":66389.17,"sma_120":72182.92},{"date":"2025-05-14","open":50800,"high":51100,"low":48750,"close":50200,"volume":417839,"rsi_14":46.52,"sma_20":53555.0,"sma_60":65989.17,"sma_120":71637.08},{"date":"2025-05-15","open":49700,"high":50400,"low":48500,"close":48500,"volume":337015,"rsi_14":40.31,"sma_20":53215.0,"sma_60":65559.17,"sma_120":71126.25},{"date":"2025-05-16","open":48500,"high":48750,"low":45650,"close":45750,"volume":482432,"rsi_14":19.05,"sma_20":52812.5,"sma_60":64930.0,"sma_120":70627.5},{"date":"2025-05-19","open":45400,"high":46950,"low":45100,"close":45250,"volume":449971,"rsi_14":19.48,"sma_20":52520.0,"sma_60":64322.5,"sma_120":70257.08},{"date":"2025-05-20","open":45450,"high":45700,"low":42950,"close":43300,"volume":544012,"rsi_14":17.1,"sma_20":52090.0,"sma_60":63494.17,"sma_120":69877.92},{"date":"2025-05-21","open":43400,"high":44700,"low":43250,"close":43550,"volume":495685,"rsi_14":19.03,"sma_20":51682.5,"sma_60":62648.33,"sma_120":69489.17},{"date":"2025-05-22","open":43500,"high":43950,"low":42000,"close":43250,"volume":405498,"rsi_14":17.43,"sma_20":51270.0,"sma_60":61770.83,"sma_120":69116.25},{"date":"2025-05-23","open":43700,"high":43850,"low":41100,"close":41850,"volume":408471,"rsi_14":15.79,"sma_20":50747.5,"sma_60":60786.67,"sma_120":68720.0},{"date":"2025-05-26","open":41350,"high":43400,"low":41350,"close":42950,"volume":539070,"rsi_14":20.99,"sma_20":50055.0,"sma_60":59927.5,"sma_120":68304.58},{"date":"2025-05-27","open":42400,"high":42550,"low":40600,"close":41050,"volume":531356,"rsi_14":20.58,"sma_20":49312.5,"sma_60":59026.67,"sma_120":67852.5},{"date":"2025-05-28","open":41400,"high":46550,"low":40800,"close":45550,"volume":1323416,"rsi_14":29.76,"sma_20":48790.0,"sma_60":58214.17,"sma_120":67468.75},{"date":"2025-05-29","open":45800,"high":46500,"low":44800,"close":45500,"volume":773009,"rsi_14":34.07,"sma_20":48310.0,"sma_60":57525.83,"sma_120":67096.25},{"date":"2025-05-30","open":45100,"high":46350,"low":43500,"close":45100,"volume":2445309,"rsi_14":29.7,"sma_20":47795.0,"sma_60":56989.17,"sma_120":66712.92},{"date":"2025-06-02","open":45300,"high":46800,"low":43600,"close":44050,"volume":588161,"rsi_14":32.05,"sma_20":47222.5,"sma_60":56435.0,"sma_120":66371.67},{"date":"2025-06-04","open":44650,"high":46100,"low":43800,"close":44200,"volume":590271,"rsi_14":33.33,"sma_20":46697.5,"sma_60":55920.0,"sma_120":66049.17},{"date":"2025-06-05","open":44300,"high":47100,"low":43800,"close":46400,"volume":695455,"rsi_14":44.32,"sma_20":46357.5,"sma_60":55443.33,"sma_120":65760.83},{"date":"2025-06-09","open":45900,"high":46350,"low":43650,"close":44100,"volume":568825,"rsi_14":45.43,"sma_20":45812.5,"sma_60":54910.0,"sma_120":65482.5},{"date":"2025-06-10","open":44700,"high":44850,"low":43350,"close":43850,"volume":356043,"rsi_14":46.07,"sma_20":45405.0,"sma_60":54402.5,"sma_120":65220.42},{"date":"2025-06-11","open":44200,"high":45400,"low":43900,"close":44150,"volume":501988,"rsi_14":52.63,"sma_20":44957.5,"sma_60":53901.67,"sma_120":64955.0},{"date":"2025-06-12","open":44000,"high":47200,"low":43800,"close":46150,"volume":1153778,"rsi_14":57.26,"sma_20":44735.0,"sma_60":53462.5,"sma_120":64736.25},{"date":"2025-06-13","open":45650,"high":45650,"low":43000,"close":43500,"volume":694542,"rsi_14":50.62,"sma_20":44400.0,"sma_60":52994.17,"sma_120":64466.25},{"date":"2025-06-16","open":43000,"high":43300,"low":41750,"close":42300,"volume":386606,"rsi_14":51.12,"sma_20":44090.0,"sma_60":52520.83,"sma_120":64185.42},{"date":"2025-06-17","open":42700,"high":43550,"low":41600,"close":42200,"volume":392972,"rsi_14":48.03,"sma_20":43912.5,"sma_60":52030.83,"sma_120":63890.42},{"date":"2025-06-18","open":42000,"high":43850,"low":41850,"close":42100,"volume":517764,"rsi_14":53.04,"sma_20":43755.0,"sma_60":51534.17,"sma_120":63569.58},{"date":"2025-06-19","open":42450,"high":42450,"low":41150,"close":41500,"volume":543286,"rsi_14":34.83,"sma_20":43665.0,"sma_60":51027.5,"sma_120":63235.42},{"date":"2025-06-20","open":41650,"high":45300,"low":41250,"close":44150,"volume":1636626,"rsi_14":45.77,"sma_20":43695.0,"sma_60":50620.0,"sma_120":62968.33},{"date":"2025-06-23","open":43150,"high":43200,"low":41950,"close":42600,"volume":494193,"rsi_14":42.69,"sma_20":43662.5,"sma_60":50211.67,"sma_120":62684.17},{"date":"2025-06-24","open":43900,"high":49500,"low":43900,"close":49450,"volume":2450113,"rsi_14":61.79,"sma_20":44042.5,"sma_60":49915.83,"sma_120":62489.58},{"date":"2025-06-25","open":48800,"high":48800,"low":47250,"close":47900,"volume":676805,"rsi_14":57.61,"sma_20":44290.0,"sma_60":49599.17,"sma_120":62301.25},{"date":"2025-06-26","open":49650,"high":49800,"low":46850,"close":48150,"volume":831935,"rsi_14":53.91,"sma_20":44645.0,"sma_60":49285.0,"sma_120":62114.17},{"date":"2025-06-27","open":47750,"high":48100,"low":45050,"close":45100,"volume":569871,"rsi_14":52.16,"sma_20":44622.5,"sma_60":48968.33,"sma_120":61910.0},{"date":"2025-06-30","open":45550,"high":47300,"low":44850,"close":45400,"volume":539406,"rsi_14":53.35,"sma_20":44617.5,"sma_60":48761.67,"sma_120":61730.83},{"date":"2025-07-01","open":45300,"high":49100,"low":44900,"close":47700,"volume":820671,"rsi_14":57.06,"sma_20":44747.5,"sma_60":48616.67,"sma_120":61584.17},{"date":"2025-07-02","open":47300,"high":48500,"low":46600,"close":48000,"volume":509836,"rsi_14":53.94,"sma_20":44945.0,"sma_60":48520.0,"sma_120":61435.83},{"date":"2025-07-03","open":48750,"high":54900,"low":48150,"close":53800,"volume":2090766,"rsi_14":69.36,"sma_20":45425.0,"sma_60":48540.0,"sma_120":61369.17},{"date":"2025-07-04","open":52200,"high":52500,"low":50700,"close":51200,"volume":730170,"rsi_14":65.89,"sma_20":45665.0,"sma_60":48475.0,"sma_120":61245.0},{"date":"2025-07-07","open":51700,"high":52100,"low":48900,"close":48950,"volume":611849,"rsi_14":61.19,"sma_20":45907.5,"sma_60":48449.17,"sma_120":61079.58},{"date":"2025-07-08","open":48700,"high":49800,"low":47500,"close":48150,"volume":543684,"rsi_14":59.81,"sma_20":46122.5,"sma_60":48415.0,"sma_120":60904.17},{"date":"2025-07-09","open":48850,"high":49900,"low":48000,"close":48200,"volume":394379,"rsi_14":61.06,"sma_20":46325.0,"sma_60":48419.17,"sma_120":60693.33},{"date":"2025-07-10","open":48750,"high":50200,"low":48500,"close":49150,"volume":591793,"rsi_14":58.74,"sma_20":46475.0,"sma_60":48328.33,"sma_120":60465.42},{"date":"2025-07-11","open":50200,"high":53100,"low":49950,"close":51500,"volume":1136554,"rsi_14":65.14,"sma_20":46875.0,"sma_60":48276.67,"sma_120":60258.75},{"date":"2025-07-14","open":52200,"high":52300,"low":51200,"close":51600,"volume":431642,"rsi_14":54.75,"sma_20":47340.0,"sma_60":48215.0,"sma_120":60052.92},{"date":"2025-07-15","open":51700,"high":53000,"low":51000,"close":52300,"volume":403220,"rsi_14":60.09,"sma_20":47845.0,"sma_60":48190.0,"sma_120":59836.25},{"date":"2025-07-16","open":52000,"high":52300,"low":50300,"close":50600,"volume":332269,"rsi_14":55.27,"sma_20":48270.0,"sma_60":48181.67,"sma_120":59622.92},{"date":"2025-07-17","open":51500,"high":52100,"low":50200,"close":50700,"volume":319615,"rsi_14":63.79,"sma_20":48730.0,"sma_60":48161.67,"sma_120":59393.75},{"date":"2025-07-18","open":53000,"high":54700,"low":51900,"close":52600,"volume":1354434,"rsi_14":66.44,"sma_20":49152.5,"sma_60":48176.67,"sma_120":59192.08},{"date":"2025-07-21","open":52500,"high":55100,"low":51800,"close":54300,"volume":765149,"rsi_14":65.49,"sma_20":49737.5,"sma_60":48223.33,"sma_120":58991.25},{"date":"2025-07-22","open":54500,"high":54500,"low":51800,"close":52200,"volume":530792,"rsi_14":59.09,"sma_20":49875.0,"sma_60":48221.67,"sma_120":58819.58},{"date":"2025-07-23","open":53300,"high":53400,"low":51100,"close":52300,"volume":327239,"rsi_14":45.69,"sma_20":50095.0,"sma_60":48146.67,"sma_120":58639.58},{"date":"2025-07-24","open":52300,"high":53500,"low":51700,"close":52500,"volume":504574,"rsi_14":54.33,"sma_20":50312.5,"sma_60":48090.0,"sma_120":58477.92},{"date":"2025-07-25","open":52200,"high":53800,"low":51400,"close":52300,"volume":484740,"rsi_14":62.93,"sma_20":50672.5,"sma_60":48028.33,"sma_120":58321.25},{"date":"2025-07-28","open":52600,"high":53500,"low":51600,"close":52800,"volume":375706,"rsi_14":68.38,"sma_20":51042.5,"sma_60":47990.0,"sma_120":58169.58},{"date":"2025-07-29","open":52100,"high":52200,"low":50200,"close":50300,"volume":545703,"rsi_14":56.95,"sma_20":51172.5,"sma_60":47905.0,"sma_120":58039.58},{"date":"2025-07-30","open":50400,"high":52000,"low":49850,"close":51100,"volume":534212,"rsi_14":56.52,"sma_20":51327.5,"sma_60":47831.67,"sma_120":57905.42},{"date":"2025-07-31","open":52900,"high":53000,"low":50100,"close":51000,"volume":409342,"rsi_14":48.03,"sma_20":51187.5,"sma_60":47770.0,"sma_120":57751.25},{"date":"2025-08-01","open":50400,"high":51000,"low":48200,"close":48200,"volume":475613,"rsi_14":38.96,"sma_20":51037.5,"sma_60":47686.67,"sma_120":57586.25},{"date":"2025-08-04","open":48400,"high":49400,"low":48150,"close":48700,"volume":261111,"rsi_14":38.16,"sma_20":51025.0,"sma_60":47581.67,"sma_120":57432.92},{"date":"2025-08-05","open":49450,"high":54900,"low":49200,"close":54500,"volume":1725322,"rsi_14":60.1,"sma_20":51342.5,"sma_60":47623.33,"sma_120":57320.42},{"date":"2025-08-06","open":55400,"high":56800,"low":50500,"close":52200,"volume":2058598,"rsi_14":53.49,"sma_20":51542.5,"sma_60":47608.33,"sma_120":57173.75},{"date":"2025-08-07","open":52600,"high":52600,"low":50800,"close":51900,"volume":398412,"rsi_14":48.24,"sma_20":51680.0,"sma_60":47630.0,"sma_120":57009.58},{"date":"2025-08-08","open":51600,"high":53000,"low":51100,"close":52200,"volume":413964,"rsi_14":44.32,"sma_20":51715.0,"sma_60":47663.33,"sma_120":56826.25},{"date":"2025-08-11","open":52800,"high":54700,"low":52400,"close":54500,"volume":681585,"rsi_14":56.15,"sma_20":51860.0,"sma_60":47763.33,"sma_120":56661.25},{"date":"2025-08-12","open":53500,"high":56500,"low":53100,"close":54000,"volume":950708,"rsi_14":54.45,"sma_20":51945.0,"sma_60":47900.83,"sma_120":56415.42},{"date":"2025-08-13","open":55900,"high":55900,"low":54000,"close":55100,"volume":497950,"rsi_14":56.5,"sma_20":52170.0,"sma_60":48065.0,"sma_120":56193.75},{"date":"2025-08-14","open":55800,"high":58800,"low":55700,"close":56500,"volume":983180,"rsi_14":59.91,"sma_20":52460.0,"sma_60":48285.0,"sma_120":55889.58},{"date":"2025-08-18","open":56400,"high":56500,"low":54000,"close":54100,"volume":363072,"rsi_14":52.81,"sma_20":52535.0,"sma_60":48460.83,"sma_120":55554.58},{"date":"2025-08-19","open":54600,"high":54700,"low":52600,"close":53300,"volume":372667,"rsi_14":57.01,"sma_20":52485.0,"sma_60":48628.33,"sma_120":55199.58},{"date":"2025-08-20","open":51900,"high":53500,"low":51700,"close":52400,"volume":275691,"rsi_14":53.02,"sma_20":52495.0,"sma_60":48804.17,"sma_120":54795.42},{"date":"2025-08-21","open":52700,"high":52800,"low":51700,"close":51700,"volume":207865,"rsi_14":51.58,"sma_20":52465.0,"sma_60":48950.0,"sma_120":54438.75},{"date":"2025-08-22","open":52000,"high":52400,"low":51000,"close":51000,"volume":194775,"rsi_14":57.0,"sma_20":52390.0,"sma_60":49115.83,"sma_120":54071.25},{"date":"2025-08-25","open":52600,"high":54000,"low":52100,"close":53900,"volume":295492,"rsi_14":61.61,"sma_20":52470.0,"sma_60":49255.0,"sma_120":53734.58},{"date":"2025-08-26","open":53900,"high":55400,"low":53700,"close":54500,"volume":344026,"rsi_14":50.0,"sma_20":52555.0,"sma_60":49405.0,"sma_120":53465.42},{"date":"2025-08-27","open":55200,"high":56500,"low":54200,"close":54600,"volume":309085,"rsi_14":58.0,"sma_20":52770.0,"sma_60":49563.33,"sma_120":53276.25},{"date":"2025-08-28","open":54900,"high":55000,"low":52000,"close":52300,"volume":376212,"rsi_14":51.18,"sma_20":52830.0,"sma_60":49700.83,"sma_120":53067.92},{"date":"2025-08-29","open":52900,"high":52900,"low":50300,"close":50500,"volume":319206,"rsi_14":45.41,"sma_20":52805.0,"sma_60":49805.83,"sma_120":52862.92},{"date":"2025-09-01","open":50700,"high":51000,"low":48900,"close":49100,"volume":291802,"rsi_14":34.66,"sma_20":52850.0,"sma_60":49850.83,"sma_120":52647.08},{"date":"2025-09-02","open":49700,"high":49750,"low":48500,"close":49350,"volume":197703,"rsi_14":36.6,"sma_20":52882.5,"sma_60":49938.33,"sma_120":52424.17},{"date":"2025-09-03","open":49450,"high":49550,"low":48800,"close":49300,"volume":173697,"rsi_14":32.21,"sma_20":52622.5,"sma_60":50029.17,"sma_120":52215.83},{"date":"2025-09-04","open":50700,"high":50800,"low":49500,"close":49900,"volume":186146,"rsi_14":28.71,"sma_20":52507.5,"sma_60":50125.0,"sma_120":52013.33},{"date":"2025-09-05","open":50300,"high":50400,"low":49450,"close":49800,"volume":124905,"rsi_14":33.71,"sma_20":52402.5,"sma_60":50185.83,"sma_120":51824.17},{"date":"2025-09-08","open":49200,"high":50100,"low":49150,"close":49400,"volume":173700,"rsi_14":34.77,"sma_20":52262.5,"sma_60":50284.17,"sma_120":51639.17},{"date":"2025-09-09","open":49650,"high":49750,"low":49200,"close":49450,"volume":155884,"rsi_14":37.66,"sma_20":52010.0,"sma_60":50403.33,"sma_120":51462.08},{"date":"2025-09-10","open":49250,"high":49250,"low":48350,"close":48750,"volume":263315,"rsi_14":37.66,"sma_20":51747.5,"sma_60":50512.5,"sma_120":51271.67},{"date":"2025-09-11","open":49000,"high":49250,"low":48300,"close":49000,"volume":415279,"rsi_14":41.3,"sma_20":51442.5,"sma_60":50627.5,"sma_120":51080.83},{"date":"2025-09-12","open":49900,"high":50600,"low":49550,"close":50300,"volume":362990,"rsi_14":31.82,"sma_20":51132.5,"sma_60":50774.17,"sma_120":50900.83},{"date":"2025-09-15","open":51000,"high":51500,"low":50700,"close":51100,"volume":290524,"rsi_14":33.17,"sma_20":50982.5,"sma_60":50890.0,"sma_120":50755.0},{"date":"2025-09-16","open":51800,"high":51800,"low":50800,"close":51000,"volume":197043,"rsi_14":32.18,"sma_20":50867.5,"sma_60":51030.0,"sma_120":50620.83},{"date":"2025-09-17","open":51100,"high":52300,"low":50400,"close":51000,"volume":277272,"rsi_14":41.67,"sma_20":50797.5,"sma_60":51055.83,"sma_120":50485.83},{"date":"2025-09-18","open":49740,"high":51297,"low":49059,"close":51200,"volume":297688,"rsi_14":63.82,"sma_20":50842.5,"sma_60":51134.17,"sma_120":50366.67},{"date":"2025-09-19","open":52200,"high":52400,"low":51300,"close":51600,"volume":231242,"rsi_14":67.36,"sma_20":50872.5,"sma_60":51191.67,"sma_120":50238.33},{"date":"2025-09-22","open":51300,"high":52300,"low":50800,"close":50900,"volume":191560,"rsi_14":60.13,"sma_20":50722.5,"sma_60":51288.33,"sma_120":50128.33},{"date":"2025-09-23","open":51200,"high":51900,"low":50300,"close":51600,"volume":243610,"rsi_14":63.86,"sma_20":50577.5,"sma_60":51391.67,"sma_120":50076.67},{"date":"2025-09-24","open":52200,"high":52400,"low":49750,"close":50000,"volume":279670,"rsi_14":50.54,"sma_20":50347.5,"sma_60":51430.0,"sma_120":50023.33},{"date":"2025-09-25","open":50100,"high":51100,"low":49450,"close":50800,"volume":272429,"rsi_14":55.0,"sma_20":50272.5,"sma_60":51476.67,"sma_120":49998.33},{"date":"2025-09-26","open":50000,"high":50000,"low":48550,"close":48600,"volume":249672,"rsi_14":46.61,"sma_20":50177.5,"sma_60":51390.0,"sma_120":49965.0},{"date":"2025-09-29","open":48950,"high":49000,"low":48100,"close":48350,"volume":150521,"rsi_14":45.42,"sma_20":50140.0,"sma_60":51342.5,"sma_120":49908.75},{"date":"2025-09-30","open":48300,"high":48650,"low":47300,"close":47300,"volume":183153,"rsi_14":44.13,"sma_20":50037.5,"sma_60":51315.0,"sma_120":49882.08},{"date":"2025-10-01","open":47350,"high":47800,"low":46600,"close":46800,"volume":172506,"rsi_14":41.27,"sma_20":49912.5,"sma_60":51292.5,"sma_120":49853.75},{"date":"2025-10-02","open":47300,"high":47950,"low":47050,"close":47900,"volume":250269,"rsi_14":40.32,"sma_20":49812.5,"sma_60":51287.5,"sma_120":49853.33},{"date":"2025-10-10","open":47700,"high":47700,"low":45400,"close":46200,"volume":267616,"rsi_14":31.58,"sma_20":49632.5,"sma_60":51238.33,"sma_120":49783.33},{"date":"2025-10-13","open":45400,"high":48450,"low":45100,"close":48450,"volume":338033,"rsi_14":41.75,"sma_20":49585.0,"sma_60":51187.5,"sma_120":49732.08},{"date":"2025-10-14","open":48200,"high":50500,"low":48050,"close":49950,"volume":514068,"rsi_14":46.9,"sma_20":49610.0,"sma_60":51160.0,"sma_120":49687.5},{"date":"2025-10-15","open":50300,"high":50600,"low":49150,"close":50300,"volume":189962,"rsi_14":42.68,"sma_20":49687.5,"sma_60":51126.67,"sma_120":49658.33},{"date":"2025-10-16","open":50400,"high":63400,"low":50200,"close":63400,"volume":2672385,"rsi_14":71.22,"sma_20":50407.5,"sma_60":51340.0,"sma_120":49760.83},{"date":"2025-10-17","open":63300,"high":69200,"low":60900,"close":65800,"volume":4760702,"rsi_14":75.25,"sma_20":51182.5,"sma_60":51591.67,"sma_120":49876.67},{"date":"2025-10-20","open":64500,"high":66200,"low":61800,"close":66000,"volume":1257448,"rsi_14":74.83,"sma_20":51927.5,"sma_60":51815.0,"sma_120":49995.83},{"date":"2025-10-21","open":65100,"high":67700,"low":63700,"close":64700,"volume":1359847,"rsi_14":75.61,"sma_20":52612.5,"sma_60":51988.33,"sma_120":50105.83},{"date":"2025-10-22","open":66200,"high":70800,"low":65200,"close":69500,"volume":1834731,"rsi_14":78.59,"sma_20":53537.5,"sma_60":52276.67,"sma_120":50249.17},{"date":"2025-10-23","open":68500,"high":68700,"low":65400,"close":65400,"volume":783987,"rsi_14":74.28,"sma_20":54177.5,"sma_60":52495.0,"sma_120":50320.83},{"date":"2025-10-24","open":66500,"high":68400,"low":66100,"close":67800,"volume":2053287,"rsi_14":76.46,"sma_20":54987.5,"sma_60":52750.0,"sma_120":50420.0},{"date":"2025-10-27","open":71000,"high":71000,"low":65700,"close":66200,"volume":1264222,"rsi_14":75.34,"sma_20":55752.5,"sma_60":52981.67,"sma_120":50505.0},{"date":"2025-10-28","open":66200,"high":67800,"low":64300,"close":67400,"volume":661948,"rsi_14":77.11,"sma_20":56542.5,"sma_60":53225.0,"sma_120":50607.5},{"date":"2025-10-29","open":66700,"high":67700,"low":65500,"close":66500,"volume":406617,"rsi_14":74.6,"sma_20":57367.5,"sma_60":53495.0,"sma_120":50700.0},{"date":"2025-10-30","open":67800,"high":69800,"low":62100,"close":64300,"volume":930856,"rsi_14":73.63,"sma_20":58042.5,"sma_60":53715.0,"sma_120":50773.33},{"date":"2025-10-31","open":62700,"high":64900,"low":62400,"close":63000,"volume":422381,"rsi_14":69.48,"sma_20":58762.5,"sma_60":53915.0,"sma_120":50842.5},{"date":"2025-11-03","open":64200,"high":66800,"low":62900,"close":66400,"volume":474289,"rsi_14":70.96,"sma_20":59665.0,"sma_60":54218.33,"sma_120":50952.5},{"date":"2025-11-04","open":68500,"high":69700,"low":65200,"close":65900,"volume":564399,"rsi_14":69.8,"sma_20":60595.0,"sma_60":54505.0,"sma_120":51043.33},{"date":"2025-11-05","open":64500,"high":65500,"low":60000,"close":62000,"volume":593794,"rsi_14":47.68,"sma_20":61355.0,"sma_60":54630.0,"sma_120":51126.67},{"date":"2025-11-06","open":63700,"high":65600,"low":61900,"close":64200,"volume":546677,"rsi_14":47.33,"sma_20":62170.0,"sma_60":54830.0,"sma_120":51219.17},{"date":"2025-11-07","open":62500,"high":64000,"low":59600,"close":60500,"volume":434990,"rsi_14":41.79,"sma_20":62885.0,"sma_60":54973.33,"sma_120":51301.67},{"date":"2025-11-10","open":60600,"high":61550,"low":59100,"close":61300,"volume":240117,"rsi_14":44.85,"sma_20":63527.5,"sma_60":55125.0,"sma_120":51394.17},{"date":"2025-11-11","open":62400,"high":65500,"low":61100,"close":62000,"volume":521649,"rsi_14":37.02,"sma_20":64130.0,"sma_60":55250.0,"sma_120":51506.67},{"date":"2025-11-12","open":62600,"high":63100,"low":61300,"close":62600,"volume":222613,"rsi_14":44.49,"sma_20":64745.0,"sma_60":55393.33,"sma_120":51647.08},{"date":"2025-11-13","open":63500,"high":66700,"low":62400,"close":66700,"volume":636568,"rsi_14":47.97,"sma_20":64910.0,"sma_60":55586.67,"sma_120":51825.83},{"date":"2025-11-14","open":64400,"high":65200,"low":62500,"close":62900,"volume":311547,"rsi_14":44.37,"sma_20":64765.0,"sma_60":55693.33,"sma_120":51989.17},{"date":"2025-11-17","open":64000,"high":64100,"low":61600,"close":61800,"volume":224787,"rsi_14":40.41,"sma_20":64555.0,"sma_60":55821.67,"sma_120":52141.25},{"date":"2025-11-18","open":62400,"high":62600,"low":58300,"close":58300,"volume":272547,"rsi_14":37.11,"sma_20":64235.0,"sma_60":55905.0,"sma_120":52266.67},{"date":"2025-11-19","open":58900,"high":59100,"low":57000,"close":57800,"volume":196828,"rsi_14":39.2,"sma_20":63650.0,"sma_60":55995.0,"sma_120":52399.58},{"date":"2025-11-20","open":58900,"high":60500,"low":58300,"close":59300,"volume":249798,"rsi_14":43.89,"sma_20":63345.0,"sma_60":56121.67,"sma_120":52535.83},{"date":"2025-11-21","open":56900,"high":57300,"low":55400,"close":55800,"volume":257306,"rsi_14":32.57,"sma_20":62745.0,"sma_60":56201.67,"sma_120":52658.75},{"date":"2025-11-24","open":56300,"high":56400,"low":53300,"close":53600,"volume":207882,"rsi_14":30.84,"sma_20":62115.0,"sma_60":56196.67,"sma_120":52725.83},{"date":"2025-11-25","open":54800,"high":55400,"low":52700,"close":53100,"volume":138261,"rsi_14":34.49,"sma_20":61400.0,"sma_60":56173.33,"sma_120":52789.17},{"date":"2025-11-26","open":54000,"high":57200,"low":53900,"close":56700,"volume":255456,"rsi_14":37.54,"sma_20":60910.0,"sma_60":56208.33,"sma_120":52885.83},{"date":"2025-11-27","open":57900,"high":59800,"low":57000,"close":57500,"volume":325366,"rsi_14":44.49,"sma_20":60570.0,"sma_60":56295.0,"sma_120":52997.92},{"date":"2025-11-28","open":58700,"high":59400,"low":57400,"close":58000,"volume":233068,"rsi_14":43.87,"sma_20":60320.0,"sma_60":56420.0,"sma_120":53112.92},{"date":"2025-12-01","open":59300,"high":61600,"low":59100,"close":60200,"volume":360179,"rsi_14":46.83,"sma_20":60010.0,"sma_60":56605.0,"sma_120":53227.92},{"date":"2025-12-02","open":59800,"high":60700,"low":59100,"close":60200,"volume":161011,"rsi_14":45.68,"sma_20":59725.0,"sma_60":56785.83,"sma_120":53362.08},{"date":"2025-12-03","open":60500,"high":60800,"low":59500,"close":60000,"volume":127668,"rsi_14":35.98,"sma_20":59625.0,"sma_60":56964.17,"sma_120":53496.67},{"date":"2025-12-04","open":60200,"high":61000,"low":58500,"close":59000,"volume":171716,"rsi_14":40.76,"sma_20":59365.0,"sma_60":57115.83,"sma_120":53620.42},{"date":"2025-12-05","open":58600,"high":61200,"low":58600,"close":60000,"volume":287430,"rsi_14":45.71,"sma_20":59340.0,"sma_60":57285.83,"sma_120":53735.83},{"date":"2025-12-08","open":60500,"high":64700,"low":60400,"close":63100,"volume":838196,"rsi_14":61.65,"sma_20":59430.0,"sma_60":57514.17,"sma_120":53899.17},{"date":"2025-12-09","open":62200,"high":66000,"low":61700,"close":65300,"volume":770652,"rsi_14":66.82,"sma_20":59595.0,"sma_60":57778.33,"sma_120":54090.83},{"date":"2025-12-10","open":67300,"high":67700,"low":63800,"close":64100,"volume":485132,"rsi_14":60.91,"sma_20":59670.0,"sma_60":58034.17,"sma_120":54273.33},{"date":"2025-12-11","open":64800,"high":64900,"low":61600,"close":61800,"volume":343753,"rsi_14":64.42,"sma_20":59425.0,"sma_60":58247.5,"sma_120":54437.5},{"date":"2025-12-12","open":62900,"high":63600,"low":61400,"close":62300,"volume":205183,"rsi_14":72.77,"sma_20":59395.0,"sma_60":58447.5,"sma_120":54610.83},{"date":"2025-12-15","open":60400,"high":63800,"low":60200,"close":63100,"volume":304387,"rsi_14":75.77,"sma_20":59460.0,"sma_60":58647.5,"sma_120":54768.75},{"date":"2025-12-16","open":63400,"high":63400,"low":59800,"close":59900,"volume":322187,"rsi_14":58.42,"sma_20":59540.0,"sma_60":58795.83,"sma_120":54912.92},{"date":"2025-12-17","open":60600,"high":61700,"low":59600,"close":59800,"volume":231133,"rsi_14":56.28,"sma_20":59640.0,"sma_60":58942.5,"sma_120":54999.17},{"date":"2025-12-18","open":57500,"high":57900,"low":56000,"close":56000,"volume":266284,"rsi_14":45.37,"sma_20":59475.0,"sma_60":58999.17,"sma_120":55066.67},{"date":"2025-12-19","open":57000,"high":57000,"low":53700,"close":55000,"volume":321108,"rsi_14":37.25,"sma_20":59435.0,"sma_60":59055.83,"sma_120":55123.75},{"date":"2025-12-22","open":56100,"high":57400,"low":55100,"close":57100,"volume":170147,"rsi_14":43.11,"sma_20":59610.0,"sma_60":59159.17,"sma_120":55223.75},{"date":"2025-12-23","open":57500,"high":57800,"low":56600,"close":56800,"volume":130945,"rsi_14":42.92,"sma_20":59795.0,"sma_60":59245.83,"sma_120":55318.75},{"date":"2025-12-24","open":57700,"high":58400,"low":56600,"close":56800,"volume":144177,"rsi_14":44.91,"sma_20":59800.0,"sma_60":59359.17,"sma_120":55394.58},{"date":"2025-12-26","open":56900,"high":57600,"low":55500,"close":55500,"volume":149728,"rsi_14":39.73,"sma_20":59700.0,"sma_60":59437.5,"sma_120":55457.08},{"date":"2025-12-29","open":54300,"high":56300,"low":54200,"close":55200,"volume":139644,"rsi_14":29.32,"sma_20":59560.0,"sma_60":59547.5,"sma_120":55468.75},{"date":"2025-12-30","open":54700,"high":54700,"low":51300,"close":52100,"volume":321368,"rsi_14":17.0,"sma_20":59155.0,"sma_60":59610.0,"sma_120":55476.25},{"date":"2026-01-02","open":52000,"high":52000,"low":50100,"close":50300,"volume":264182,"rsi_14":16.5,"sma_20":58660.0,"sma_60":59660.0,"sma_120":55487.5},{"date":"2026-01-05","open":50400,"high":54300,"low":50400,"close":54100,"volume":392806,"rsi_14":32.58,"sma_20":58365.0,"sma_60":59781.67,"sma_120":55537.08},{"date":"2026-01-06","open":55800,"high":55900,"low":54200,"close":54500,"volume":232366,"rsi_14":32.27,"sma_20":58140.0,"sma_60":59891.67,"sma_120":55589.58},{"date":"2026-01-07","open":54800,"high":56000,"low":52800,"close":53200,"volume":215108,"rsi_14":28.0,"sma_20":57800.0,"sma_60":60008.33,"sma_120":55623.33},{"date":"2026-01-08","open":53100,"high":54400,"low":51500,"close":52300,"volume":237847,"rsi_14":31.19,"sma_20":57260.0,"sma_60":60072.5,"sma_120":55630.0},{"date":"2026-01-09","open":52300,"high":52600,"low":51000,"close":51500,"volume":188861,"rsi_14":30.14,"sma_20":56570.0,"sma_60":60098.33,"sma_120":55629.17},{"date":"2026-01-12","open":51200,"high":53600,"low":51200,"close":52900,"volume":283012,"rsi_14":41.62,"sma_20":56010.0,"sma_60":60141.67,"sma_120":55634.17},{"date":"2026-01-13","open":53900,"high":55800,"low":53000,"close":55500,"volume":297316,"rsi_14":51.24,"sma_20":55695.0,"sma_60":60010.0,"sma_120":55675.0},{"date":"2026-01-14","open":55500,"high":56200,"low":53800,"close":54000,"volume":207835,"rsi_14":42.05,"sma_20":55280.0,"sma_60":59813.33,"sma_120":55702.5},{"date":"2026-01-15","open":54700,"high":56300,"low":53700,"close":55900,"volume":244384,"rsi_14":47.87,"sma_20":54920.0,"sma_60":59645.0,"sma_120":55730.0},{"date":"2026-01-16","open":55700,"high":56500,"low":54300,"close":54300,"volume":186486,"rsi_14":44.49,"sma_20":54640.0,"sma_60":59471.67,"sma_120":55730.0},{"date":"2026-01-19","open":54300,"high":57000,"low":54000,"close":56700,"volume":298221,"rsi_14":53.19,"sma_20":54400.0,"sma_60":59073.33,"sma_120":55767.5},{"date":"2026-01-20","open":57700,"high":63800,"low":56900,"close":61500,"volume":1299842,"rsi_14":68.65,"sma_20":54725.0,"sma_60":58968.33,"sma_120":55844.17},{"date":"2026-01-21","open":60100,"high":60900,"low":57700,"close":59400,"volume":426542,"rsi_14":67.84,"sma_20":54840.0,"sma_60":58855.0,"sma_120":55901.67},{"date":"2026-01-22","open":60100,"high":63200,"low":59500,"close":62600,"volume":912512,"rsi_14":67.07,"sma_20":55130.0,"sma_60":58775.0,"sma_120":55987.5},{"date":"2026-01-23","open":64100,"high":64200,"low":60200,"close":61700,"volume":521607,"rsi_14":64.17,"sma_20":55375.0,"sma_60":58695.0,"sma_120":56061.67},{"date":"2026-01-26","open":62300,"high":67000,"low":62200,"close":65600,"volume":1540776,"rsi_14":72.14,"sma_20":55880.0,"sma_60":58716.67,"sma_120":56189.17},{"date":"2026-01-27","open":63500,"high":66200,"low":62400,"close":64700,"volume":815935,"rsi_14":72.14,"sma_20":56355.0,"sma_60":58745.0,"sma_120":56302.5},{"date":"2026-01-28","open":65000,"high":77100,"low":64900,"close":74600,"volume":5890650,"rsi_14":81.13,"sma_20":57480.0,"sma_60":58881.67,"sma_120":56499.17},{"date":"2026-01-29","open":77500,"high":78900,"low":70100,"close":73300,"volume":2110924,"rsi_14":77.57,"sma_20":58630.0,"sma_60":59005.0,"sma_120":56708.33},{"date":"2026-01-30","open":72200,"high":73600,"low":67400,"close":67500,"volume":1223879,"rsi_14":64.93,"sma_20":59300.0,"sma_60":59096.67,"sma_120":56865.0},{"date":"2026-02-02","open":67600,"high":69250,"low":63500,"close":64300,"volume":785273,"rsi_14":62.29,"sma_20":59790.0,"sma_60":59098.33,"sma_120":56946.67},{"date":"2026-02-03","open":66100,"high":67100,"low":64100,"close":66900,"volume":442476,"rsi_14":62.91,"sma_20":60475.0,"sma_60":59205.0,"sma_120":57069.17},{"date":"2026-02-04","open":66100,"high":72100,"low":66100,"close":71100,"volume":1370491,"rsi_14":68.58,"sma_20":61415.0,"sma_60":59485.0,"sma_120":57229.17},{"date":"2026-02-05","open":70100,"high":70800,"low":66100,"close":66200,"volume":658873,"rsi_14":61.88,"sma_20":62150.0,"sma_60":59566.67,"sma_120":57345.83},{"date":"2026-02-06","open":62800,"high":63700,"low":60900,"close":63000,"volume":533529,"rsi_14":56.19,"sma_20":62655.0,"sma_60":59583.33,"sma_120":57416.67},{"date":"2026-02-09","open":65700,"high":67200,"low":64400,"close":66700,"volume":427841,"rsi_14":55.22,"sma_20":63215.0,"sma_60":59651.67,"sma_120":57522.5},{"date":"2026-02-10","open":66900,"high":67600,"low":64400,"close":64500,"volume":350428,"rsi_14":55.11,"sma_20":63740.0,"sma_60":59615.0,"sma_120":57600.83},{"date":"2026-02-11","open":65600,"high":65700,"low":63600,"close":63600,"volume":264347,"rsi_14":51.05,"sma_20":64125.0,"sma_60":59626.67,"sma_120":57660.0},{"date":"2026-02-12","open":64400,"high":71900,"low":63700,"close":69900,"volume":2598556,"rsi_14":57.74,"sma_20":64905.0,"sma_60":59761.67,"sma_120":57791.67},{"date":"2026-02-13","open":67700,"high":68900,"low":65000,"close":65800,"volume":1215190,"rsi_14":50.19,"sma_20":65480.0,"sma_60":59886.67,"sma_120":57895.83},{"date":"2026-02-19","open":66300,"high":69900,"low":65200,"close":68600,"volume":1100153,"rsi_14":53.54,"sma_20":66075.0,"sma_60":60066.67,"sma_120":58030.83},{"date":"2026-02-20","open":68600,"high":68900,"low":66500,"close":67000,"volume":705383,"rsi_14":41.88,"sma_20":66350.0,"sma_60":60195.0,"sma_120":58158.33},{"date":"2026-02-23","open":68900,"high":70200,"low":65200,"close":65500,"volume":875767,"rsi_14":41.7,"sma_20":66655.0,"sma_60":60356.67,"sma_120":58279.17},{"date":"2026-02-24","open":66500,"high":68700,"low":66200,"close":67200,"volume":861115,"rsi_14":49.65,"sma_20":66885.0,"sma_60":60583.33,"sma_120":58390.0},{"date":"2026-02-25","open":68300,"high":71500,"low":67500,"close":69900,"volume":1888092,"rsi_14":56.6,"sma_20":67295.0,"sma_60":60863.33,"sma_120":58518.33},{"date":"2026-02-26","open":71000,"high":72700,"low":69500,"close":70200,"volume":2158568,"rsi_14":54.11,"sma_20":68020.0,"sma_60":60258.33,"sma_120":59578.33},{"date":"2026-02-27","open":69400,"high":72700,"low":68600,"close":71900,"volume":1726680,"rsi_14":51.06,"sma_20":67885.0,"sma_60":61328.33,"sma_120":58811.67},{"date":"2026-03-03","open":70700,"high":75100,"low":67800,"close":67800,"volume":3685806,"rsi_14":52.17,"sma_20":67545.0,"sma_60":61491.67,"sma_120":58955.83},{"date":"2026-03-04","open":64900,"high":67700,"low":55100,"close":55300,"volume":1955268,"rsi_14":41.65,"sma_20":66645.0,"sma_60":61410.0,"sma_120":59007.5},{"date":"2026-03-05","open":62000,"high":65600,"low":61700,"close":63200,"volume":1255128,"rsi_14":46.52,"sma_20":66430.0,"sma_60":61460.0,"sma_120":59122.92},{"date":"2026-03-06","open":62300,"high":71800,"low":62100,"close":70800,"volume":2488093,"rsi_14":55.66,"sma_20":66755.0,"sma_60":61640.0,"sma_120":59302.08},{"date":"2026-03-09","open":66800,"high":69500,"low":63300,"close":65700,"volume":1371960,"rsi_14":51.75,"sma_20":66695.0,"sma_60":61751.67,"sma_120":59433.75},{"date":"2026-03-10","open":69600,"high":69700,"low":65300,"close":66800,"volume":1023663,"rsi_14":47.17,"sma_20":66480.0,"sma_60":61865.0,"sma_120":59575.42},{"date":"2026-03-11","open":67800,"high":72400,"low":67000,"close":68900,"volume":2016909,"rsi_14":52.94,"sma_20":66615.0,"sma_60":61961.67,"sma_120":59737.92},{"date":"2026-03-12","open":68400,"high":70700,"low":66900,"close":68300,"volume":867266,"rsi_14":49.7,"sma_20":66880.0,"sma_60":62011.67,"sma_120":59895.0},{"date":"2026-03-13","open":66000,"high":66100,"low":63200,"close":63500,"volume":1305914,"rsi_14":46.74,"sma_20":66720.0,"sma_60":62001.67,"sma_120":60017.92},{"date":"2026-03-16","open":63500,"high":65200,"low":61100,"close":61900,"volume":714774,"rsi_14":46.65,"sma_20":66590.0,"sma_60":62600.0,"sma_120":60205.0},{"date":"2026-03-17","open":63400,"high":64200,"low":61900,"close":61900,"volume":572245,"rsi_14":44.91,"sma_20":66505.0,"sma_60":61996.67,"sma_120":60222.08},{"date":"2026-03-18","open":63300,"high":63600,"low":62200,"close":62800,"volume":510186,"rsi_14":42.94,"sma_20":66150.0,"sma_60":61991.67,"sma_120":60319.58},{"date":"2026-03-19","open":61100,"high":62100,"low":60300,"close":60700,"volume":534654,"rsi_14":40.88,"sma_20":65895.0,"sma_60":62005.0,"sma_120":60400.42},{"date":"2026-03-20","open":61100,"high":62500,"low":61100,"close":62500,"volume":445800,"rsi_14":41.0,"sma_20":65590.0,"sma_60":62050.0,"sma_120":60496.25},{"date":"2026-03-23","open":60400,"high":63600,"low":60000,"close":61000,"volume":825747,"rsi_14":43.15,"sma_20":65290.0,"sma_60":62133.33,"sma_120":60566.25},{"date":"2026-03-24","open":63600,"high":69000,"low":63100,"close":68000,"volume":2115560,"rsi_14":64.4,"sma_20":65415.0,"sma_60":62350.0,"sma_120":60702.92},{"date":"2026-03-25","open":68400,"high":72000,"low":68300,"close":70400,"volume":1674076,"rsi_14":59.33,"sma_20":65575.0,"sma_60":62571.67,"sma_120":60865.42},{"date":"2026-03-26","open":69600,"high":73900,"low":68900,"close":69900,"volume":1922970,"rsi_14":48.57,"sma_20":65575.0,"sma_60":62790.0,"sma_120":61017.92},{"date":"2026-03-27","open":68700,"high":74500,"low":66500,"close":73400,"volume":1977175,"rsi_14":62.88,"sma_20":65735.0,"sma_60":63066.67,"sma_120":61212.92},{"date":"2026-03-30","open":71300,"high":73900,"low":70100,"close":72100,"volume":1395683,"rsi_14":58.8,"sma_20":65745.0,"sma_60":63343.33,"sma_120":61390.42},{"date":"2026-03-31","open":72800,"high":72800,"low":67000,"close":67000,"volume":1193507,"rsi_14":47.13,"sma_20":65705.0,"sma_60":63540.0,"sma_120":61543.75},{"date":"2026-04-01","open":70400,"high":73600,"low":69900,"close":72600,"volume":1229195,"rsi_14":55.64,"sma_20":66570.0,"sma_60":63881.67,"sma_120":61745.83},{"date":"2026-04-02","open":72800,"high":77900,"low":69700,"close":70700,"volume":4283542,"rsi_14":60.23,"sma_20":66945.0,"sma_60":64221.67,"sma_120":61940.83},{"date":"2026-04-03","open":72400,"high":73000,"low":67000,"close":68500,"volume":1437667,"rsi_14":59.22,"sma_20":66830.0,"sma_60":64461.67,"sma_120":62121.67},{"date":"2026-04-06","open":69100,"high":72000,"low":68500,"close":68900,"volume":974144,"rsi_14":59.67,"sma_20":66990.0,"sma_60":64701.67,"sma_120":62296.67},{"date":"2026-04-07","open":69100,"high":78800,"low":68900,"close":73100,"volume":7126465,"rsi_14":63.04,"sma_20":67305.0,"sma_60":65033.33,"sma_120":62520.83},{"date":"2026-04-08","open":76200,"high":76700,"low":73500,"close":76600,"volume":2305499,"rsi_14":69.44,"sma_20":67690.0,"sma_60":65438.33,"sma_120":62755.42},{"date":"2026-04-09","open":76500,"high":77100,"low":74100,"close":74400,"volume":1179441,"rsi_14":64.41,"sma_20":67995.0,"sma_60":65820.0,"sma_120":62959.17},{"date":"2026-04-10","open":75500,"high":76300,"low":73500,"close":73600,"volume":855560,"rsi_14":65.52,"sma_20":68500.0,"sma_60":66165.0,"sma_120":63153.33},{"date":"2026-04-13","open":73200,"high":73600,"low":70800,"close":71000,"volume":781588,"rsi_14":54.14,"sma_20":68955.0,"sma_60":66423.33,"sma_120":63216.67},{"date":"2026-04-14","open":72600,"high":72600,"low":70200,"close":70400,"volume":817841,"rsi_14":50.0,"sma_20":69380.0,"sma_60":66696.67,"sma_120":63255.0},{"date":"2026-04-15","open":71400,"high":72100,"low":70200,"close":70900,"volume":946132,"rsi_14":51.45,"sma_20":69785.0,"sma_60":66946.67,"sma_120":63295.83},{"date":"2026-04-16","open":71800,"high":72400,"low":71100,"close":71700,"volume":690899,"rsi_14":47.32,"sma_20":70335.0,"sma_60":67236.67,"sma_120":63354.17},{"date":"2026-04-17","open":72100,"high":76000,"low":70800,"close":73700,"volume":1713572,"rsi_14":52.47,"sma_20":70895.0,"sma_60":67520.0,"sma_120":63389.17},{"date":"2026-04-20","open":74100,"high":80000,"low":72700,"close":77100,"volume":3796536,"rsi_14":66.45,"sma_20":71700.0,"sma_60":67780.0,"sma_120":63486.67},{"date":"2026-04-21","open":78700,"high":84400,"low":76600,"close":83200,"volume":4563640,"rsi_14":66.99,"sma_20":72460.0,"sma_60":68176.67,"sma_120":63615.0},{"date":"2026-04-22","open":83500,"high":83600,"low":79300,"close":82800,"volume":1766957,"rsi_14":70.37,"sma_20":73080.0,"sma_60":68513.33,"sma_120":63753.33},{"date":"2026-04-23","open":82800,"high":83400,"low":76000,"close":77900,"volume":1794926,"rsi_14":64.51,"sma_20":73480.0,"sma_60":68783.33,"sma_120":63840.83},{"date":"2026-04-24","open":78600,"high":84100,"low":78100,"close":82900,"volume":2096049,"rsi_14":68.92,"sma_20":73955.0,"sma_60":69071.67,"sma_120":63977.5},{"date":"2026-04-27","open":84100,"high":88800,"low":82900,"close":86400,"volume":2651725,"rsi_14":68.32,"sma_20":74670.0,"sma_60":69433.33,"sma_120":64161.67},{"date":"2026-04-28","open":86600,"high":88200,"low":83600,"close":85600,"volume":1588531,"rsi_14":63.39,"sma_20":75600.0,"sma_60":69616.67,"sma_120":64350.0},{"date":"2026-04-29","open":85300,"high":87300,"low":82000,"close":83700,"volume":1588917,"rsi_14":63.96,"sma_20":76155.0,"sma_60":69790.0,"sma_120":63616.67},{"date":"2026-04-30","open":83800,"high":84100,"low":79700,"close":80300,"volume":1150338,"rsi_14":65.14,"sma_20":76110.0,"sma_60":73063.33,"sma_120":69218.33},{"date":"2026-05-04","open":82400,"high":86400,"low":82000,"close":84800,"volume":1715203,"rsi_14":68.25,"sma_20":77450.0,"sma_60":70345.0,"sma_120":64804.17},{"date":"2026-05-06","open":85200,"high":85300,"low":81700,"close":83200,"volume":1578052,"rsi_14":66.49,"sma_20":78165.0,"sma_60":70616.67,"sma_120":64962.5},{"date":"2026-05-07","open":82600,"high":83300,"low":79200,"close":80100,"volume":1267211,"rsi_14":61.11,"sma_20":78515.0,"sma_60":70766.67,"sma_120":65125.83},{"date":"2026-05-08","open":79700,"high":83100,"low":77600,"close":80100,"volume":1198016,"rsi_14":60.34,"sma_20":78690.0,"sma_60":70998.33,"sma_120":65282.5},{"date":"2026-05-11","open":80100,"high":80100,"low":74900,"close":75000,"volume":1334179,"rsi_14":51.49,"sma_20":78720.0,"sma_60":71198.33,"sma_120":65390.83},{"date":"2026-05-12","open":75200,"high":76400,"low":69800,"close":71700,"volume":1321891,"rsi_14":43.81,"sma_20":78625.0,"sma_60":71281.67,"sma_120":65466.67},{"date":"2026-05-13","open":70700,"high":71600,"low":67500,"close":67800,"volume":868418,"rsi_14":31.4,"sma_20":78465.0,"sma_60":71336.67,"sma_120":65475.83},{"date":"2026-05-14","open":70200,"high":70500,"low":66000,"close":69000,"volume":946051,"rsi_14":33.65,"sma_20":78395.0,"sma_60":71426.67,"sma_120":65526.67},{"date":"2026-05-15","open":68300,"high":70750,"low":63500,"close":64500,"volume":1019154,"rsi_14":33.97,"sma_20":78075.0,"sma_60":71336.67,"sma_120":65549.17},{"date":"2026-05-18","open":64100,"high":66300,"low":61200,"close":63600,"volume":585494,"rsi_14":24.4,"sma_20":77670.0,"sma_60":71300.0,"sma_120":65593.33},{"date":"2026-05-19","open":63600,"high":64500,"low":60200,"close":61200,"volume":588966,"rsi_14":15.57,"sma_20":77045.0,"sma_60":71176.67,"sma_120":65621.67},{"date":"2026-05-20","open":61200,"high":61600,"low":58100,"close":59200,"volume":615899,"rsi_14":15.08,"sma_20":76150.0,"sma_60":71046.67,"sma_120":65620.83},{"date":"2026-05-21","open":60800,"high":65000,"low":60800,"close":64600,"volume":491873,"rsi_14":26.88,"sma_20":75220.0,"sma_60":71031.67,"sma_120":65694.17},{"date":"2026-05-22","open":66000,"high":70200,"low":65000,"close":68500,"volume":802317,"rsi_14":35.89,"sma_20":74505.0,"sma_60":71053.33,"sma_120":65818.33},{"date":"2026-05-26","open":70700,"high":71400,"low":67400,"close":67500,"volume":608345,"rsi_14":27.42,"sma_20":73985.0,"sma_60":71013.33,"sma_120":65938.33},{"date":"2026-05-27","open":67000,"high":69000,"low":64000,"close":64100,"volume":642475,"rsi_14":26.18,"sma_20":73045.0,"sma_60":70911.67,"sma_120":66000.0},{"date":"2026-05-28","open":66200,"high":66400,"low":61500,"close":64500,"volume":620751,"rsi_14":29.14,"sma_20":71950.0,"sma_60":70788.33,"sma_120":66058.33},{"date":"2026-05-29","open":64600,"high":64800,"low":61500,"close":62200,"volume":507743,"rsi_14":27.46,"sma_20":70780.0,"sma_60":70695.0,"sma_120":66093.33},{"date":"2026-06-01","open":61300,"high":63300,"low":59800,"close":60100,"volume":658380,"rsi_14":29.7,"sma_20":69600.0,"sma_60":70775.0,"sma_120":66092.5},{"date":"2026-06-02","open":59500,"high":61500,"low":57000,"close":57700,"volume":798344,"rsi_14":30.45,"sma_20":68470.0,"sma_60":70683.33,"sma_120":66071.67},{"date":"2026-06-04","open":57800,"high":60700,"low":57500,"close":58900,"volume":419215,"rsi_14":36.56,"sma_20":67175.0,"sma_60":70485.0,"sma_120":66062.5},{"date":"2026-06-05","open":59400,"high":59600,"low":53900,"close":55100,"volume":494674,"rsi_14":30.53,"sma_20":65770.0,"sma_60":70308.33,"sma_120":66030.0},{"date":"2026-06-08","open":49750,"high":53000,"low":49450,"close":49850,"volume":611186,"rsi_14":29.9,"sma_20":64257.5,"sma_60":70025.83,"sma_120":65945.42},{"date":"2026-06-09","open":50000,"high":54500,"low":50000,"close":53400,"volume":473863,"rsi_14":36.96,"sma_20":62922.5,"sma_60":69767.5,"sma_120":65864.58},{"date":"2026-06-10","open":52900,"high":54800,"low":51000,"close":52800,"volume":368403,"rsi_14":38.74,"sma_20":61812.5,"sma_60":69509.17,"sma_120":65760.42},{"date":"2026-06-11","open":52000,"high":53100,"low":49850,"close":52700,"volume":769349,"rsi_14":40.82,"sma_20":60862.5,"sma_60":69329.17,"sma_120":65665.42},{"date":"2026-06-12","open":55500,"high":57200,"low":54700,"close":56000,"volume":438412,"rsi_14":37.09,"sma_20":60272.5,"sma_60":69230.83,"sma_120":65617.08},{"date":"2026-06-15","open":58000,"high":59000,"low":57000,"close":58500,"volume":377239,"rsi_14":34.33,"sma_20":59747.5,"sma_60":69174.17,"sma_120":65585.42},{"date":"2026-06-16","open":58500,"high":59500,"low":57400,"close":58800,"volume":274531,"rsi_14":36.06,"sma_20":59462.5,"sma_60":69107.5,"sma_120":65549.58},{"date":"2026-06-17","open":58800,"high":59000,"low":56700,"close":56700,"volume":262701,"rsi_14":54.52,"sma_20":57502.5,"sma_60":68167.5,"sma_120":65617.08},{"date":"2026-06-18","open":56200,"high":56500,"low":53600,"close":54300,"volume":315343,"rsi_14":34.01,"sma_20":58772.5,"sma_60":68904.17,"sma_120":65477.08},{"date":"2026-06-19","open":53700,"high":55000,"low":51500,"close":53100,"volume":580981,"rsi_14":35.23,"sma_20":58467.5,"sma_60":68772.5,"sma_120":65452.92},{"date":"2026-06-22","open":53100,"high":53700,"low":51100,"close":51800,"volume":249668,"rsi_14":36.17,"sma_20":57827.5,"sma_60":68502.5,"sma_120":65426.25},{"date":"2026-06-23","open":51000,"high":52800,"low":46600,"close":46850,"volume":467447,"rsi_14":33.33,"sma_20":56745.0,"sma_60":68110.0,"sma_120":65340.83},{"date":"2026-06-24","open":45900,"high":48200,"low":45700,"close":47300,"volume":434323,"rsi_14":31.76,"sma_20":55735.0,"sma_60":67733.33,"sma_120":65261.67},{"date":"2026-06-25","open":47300,"high":48700,"low":45375,"close":45550,"volume":349887,"rsi_14":33.95,"sma_20":54807.5,"sma_60":67269.17,"sma_120":65167.92},{"date":"2026-06-26","open":45100,"high":45950,"low":40600,"close":42400,"volume":576036,"rsi_14":36.53,"sma_20":53702.5,"sma_60":66774.17,"sma_120":65058.75},{"date":"2026-06-29","open":42450,"high":49250,"low":42450,"close":49100,"volume":591901,"rsi_14":43.02,"sma_20":53047.5,"sma_60":66475.83,"sma_120":65007.92},{"date":"2026-06-30","open":48950,"high":49000,"low":44750,"close":44800,"volume":502742,"rsi_14":38.41,"sma_20":52282.5,"sma_60":66012.5,"sma_120":64947.08},{"date":"2026-07-01","open":42950,"high":44400,"low":41050,"close":41900,"volume":781800,"rsi_14":35.52,"sma_20":51492.5,"sma_60":65532.5,"sma_120":64877.08},{"date":"2026-07-02","open":41200,"high":41700,"low":39100,"close":40350,"volume":509730,"rsi_14":27.99,"sma_20":50565.0,"sma_60":65063.33,"sma_120":64762.5},{"date":"2026-07-03","open":40100,"high":40300,"low":37050,"close":40050,"volume":454224,"rsi_14":22.34,"sma_20":49812.5,"sma_60":64582.5,"sma_120":64642.08},{"date":"2026-07-06","open":40050,"high":40800,"low":38700,"close":40200,"volume":278884,"rsi_14":21.99,"sma_20":49330.0,"sma_60":64034.17,"sma_120":64533.75},{"date":"2026-07-07","open":40150,"high":40750,"low":37900,"close":39050,"volume":335127,"rsi_14":22.64,"sma_20":48612.5,"sma_60":63408.33,"sma_120":64423.33},{"date":"2026-07-08","open":38750,"high":38750,"low":35300,"close":35850,"volume":544515,"rsi_14":22.09,"sma_20":47765.0,"sma_60":62765.83,"sma_120":64292.92},{"date":"2026-07-09","open":35900,"high":37100,"low":34400,"close":35500,"volume":637783,"rsi_14":22.67,"sma_20":46905.0,"sma_60":62130.83,"sma_120":64147.92},{"date":"2026-07-10","open":35800,"high":38750,"low":35800,"close":38100,"volume":377884,"rsi_14":29.55,"sma_20":46010.0,"sma_60":61582.5,"sma_120":64002.92},{"date":"2026-07-13","open":38200,"high":40850,"low":36850,"close":37150,"volume":543559,"rsi_14":33.56,"sma_20":44942.5,"sma_60":61028.33,"sma_120":63862.5},{"date":"2026-07-14","open":37500,"high":38400,"low":34150,"close":35100,"volume":387296,"rsi_14":30.39,"sma_20":43757.5,"sma_60":60431.67,"sma_120":63689.17},{"date":"2026-07-15","open":36050,"high":38350,"low":36050,"close":37600,"volume":313794,"rsi_14":37.52,"sma_20":42802.5,"sma_60":59863.33,"sma_120":63550.0},{"date":"2026-07-16","open":37250,"high":38350,"low":35500,"close":36500,"volume":243766,"rsi_14":40.1,"sma_20":41912.5,"sma_60":59243.33,"sma_120":63381.67},{"date":"2026-07-20","open":35500,"high":35800,"low":33200,"close":33400,"volume":310626,"rsi_14":20.04,"sma_20":40927.5,"sma_60":58515.0,"sma_120":63147.5},{"date":"2026-07-21","open":32600,"high":33650,"low":32000,"close":33400,"volume":305027,"rsi_14":23.97,"sma_20":40007.5,"sma_60":57685.0,"sma_120":62930.83},{"date":"2026-07-22","open":34400,"high":35400,"low":34150,"close":34350,"volume":283169,"rsi_14":31.08,"sma_20":39382.5,"sma_60":56877.5,"sma_120":62695.42},{"date":"2026-07-23","open":34200,"high":37100,"low":34150,"close":37050,"volume":308190,"rsi_14":42.18,"sma_20":38870.0,"sma_60":56196.67,"sma_120":62490.0},{"date":"2026-07-24","open":35650,"high":36100,"low":34150,"close":34400,"volume":234615,"rsi_14":37.95,"sma_20":38312.5,"sma_60":55388.33,"sma_120":62230.0},{"date":"2026-07-27","open":35250,"high":35700,"low":34250,"close":34900,"volume":197553,"rsi_14":38.87,"sma_20":37937.5,"sma_60":54530.0,"sma_120":61981.67},{"date":"2026-07-28","open":33700,"high":33950,"low":31050,"close":31550,"volume":331711,"rsi_14":35.58,"sma_20":37060.0,"sma_60":53629.17,"sma_120":61622.92},{"date":"2026-07-29","open":31750,"high":32300,"low":27100,"close":28600,"volume":634716,"rsi_14":35.92,"sma_20":36250.0,"sma_60":52710.83,"sma_120":61250.42},{"date":"2026-07-30","open":27600,"high":31050,"low":27600,"close":29450,"volume":537253,"rsi_14":38.48,"sma_20":35627.5,"sma_60":51863.33,"sma_120":60933.33},{"date":"2026-07-31","open":31000,"high":32450,"low":30200,"close":32200,"volume":364088,"rsi_14":38.83,"sma_20":35220.0,"sma_60":50986.67,"sma_120":60665.83},{"date":"2026-08-03","open":31600,"high":33750,"low":30200,"close":32600,"volume":290759,"rsi_14":41.2,"sma_20":34847.5,"sma_60":50143.33,"sma_120":60380.0},{"date":"2026-08-04","open":32350,"high":34400,"low":30050,"close":32750,"volume":695531,"rsi_14":45.09,"sma_20":34475.0,"sma_60":49354.17,"sma_120":60060.42},{"date":"2026-08-05","open":33600,"high":34650,"low":33200,"close":33900,"volume":393305,"rsi_14":41.81,"sma_20":34217.5,"sma_60":48584.17,"sma_120":59791.25},{"date":"2026-08-06","open":33750,"high":35600,"low":33100,"close":35450,"volume":385221,"rsi_14":47.72,"sma_20":34197.5,"sma_60":47925.0,"sma_120":59561.67},{"date":"2026-08-07","open":36100,"high":37800,"low":34200,"close":35950,"volume":530938,"rsi_14":56.23,"sma_20":34220.0,"sma_60":47329.17,"sma_120":59305.42},{"date":"2026-08-10","open":36000,"high":39325,"low":35450,"close":39150,"volume":440346,"rsi_14":62.16,"sma_20":34272.5,"sma_60":46851.67,"sma_120":59094.17},{"date":"2026-08-11","open":38800,"high":39250,"low":37550,"close":37550,"volume":327105,"rsi_14":56.58,"sma_20":34292.5,"sma_60":46327.5,"sma_120":58877.08},{"date":"2026-08-12","open":37650,"high":39550,"low":37000,"close":38600,"volume":274397,"rsi_14":53.42,"sma_20":34467.5,"sma_60":45895.83,"sma_120":58616.25},{"date":"2026-08-13","open":38700,"high":40000,"low":38250,"close":39350,"volume":368954,"rsi_14":61.93,"sma_20":34555.0,"sma_60":45491.67,"sma_120":58395.83},{"date":"2026-08-14","open":39400,"high":40650,"low":38500,"close":39900,"volume":274415,"rsi_14":62.02,"sma_20":34725.0,"sma_60":45136.67,"sma_120":58156.67},{"date":"2026-08-18","open":39700,"high":39700,"low":36850,"close":37250,"volume":333181,"rsi_14":64.18,"sma_20":34917.5,"sma_60":44770.83,"sma_120":57908.75},{"date":"2026-08-19","open":35850,"high":37650,"low":35350,"close":36900,"volume":219348,"rsi_14":73.71,"sma_20":35092.5,"sma_60":44309.17,"sma_120":57670.42},{"date":"2026-08-20","open":37250,"high":38650,"low":36750,"close":37000,"volume":280582,"rsi_14":72.54,"sma_20":35225.0,"sma_60":43784.17,"sma_120":57418.75},{"date":"2026-08-21","open":36050,"high":36100,"low":34150,"close":34250,"volume":291560,"rsi_14":56.12,"sma_20":35085.0,"sma_60":43230.0,"sma_120":57121.67},{"date":"2026-08-24","open":34800,"high":37400,"low":34800,"close":37350,"volume":377111,"rsi_14":62.21,"sma_20":35232.5,"sma_60":42784.17,"sma_120":56847.92},{"date":"2026-08-25","open":36750,"high":37000,"low":34550,"close":36050,"volume":309680,"rsi_14":58.01,"sma_20":35290.0,"sma_60":42310.0,"sma_120":56549.17},{"date":"2026-08-26","open":36100,"high":37200,"low":35350,"close":37200,"volume":226846,"rsi_14":58.01,"sma_20":35572.5,"sma_60":41893.33,"sma_120":56294.17},{"date":"2026-08-27","open":37600,"high":38950,"low":37250,"close":38650,"volume":381798,"rsi_14":57.8,"sma_20":36075.0,"sma_60":41535.83,"sma_120":56155.42},{"date":"2026-08-28","open":38000,"high":38950,"low":37600,"close":38450,"volume":221975,"rsi_14":56.19,"sma_20":36525.0,"sma_60":41215.0,"sma_120":55949.17},{"date":"2026-08-31","open":38000,"high":39100,"low":37100,"close":38700,"volume":335707,"rsi_14":48.7,"sma_20":36850.0,"sma_60":40878.33,"sma_120":55681.67},{"date":"2026-09-01","open":38600,"high":40200,"low":37200,"close":37400,"volume":378520,"rsi_14":49.56,"sma_20":37090.0,"sma_60":40583.33,"sma_120":55445.83},{"date":"2026-09-02","open":36350,"high":37150,"low":35000,"close":35100,"volume":301354,"rsi_14":40.38,"sma_20":37207.5,"sma_60":40337.5,"sma_120":55181.67},{"date":"2026-09-03","open":35750,"high":36200,"low":34400,"close":35200,"volume":261669,"rsi_14":38.18,"sma_20":37272.5,"sma_60":40034.17,"sma_120":54900.83},{"date":"2026-09-04","open":35600,"high":36350,"low":35300,"close":35850,"volume":146282,"rsi_14":38.53,"sma_20":37292.5,"sma_60":39751.67,"sma_120":54630.42},{"date":"2026-09-07","open":36300,"high":36700,"low":35900,"close":36500,"volume":155303,"rsi_14":47.6,"sma_20":37320.0,"sma_60":39481.67,"sma_120":54405.42},{"date":"2026-09-08","open":37200,"high":37500,"low":35900,"close":35950,"volume":182910,"rsi_14":47.0,"sma_20":37160.0,"sma_60":39147.5,"sma_120":54189.17},{"date":"2026-09-09","open":35750,"high":37750,"low":35750,"close":37750,"volume":300463,"rsi_14":52.14,"sma_20":37170.0,"sma_60":38801.67,"sma_120":53987.92},{"date":"2026-09-10","open":37100,"high":38000,"low":36000,"close":37500,"volume":402971,"rsi_14":60.8,"sma_20":37115.0,"sma_60":38446.67,"sma_120":53777.08},{"date":"2026-09-11","open":36400,"high":36950,"low":36000,"close":36300,"volume":194236,"rsi_14":46.01,"sma_20":36962.5,"sma_60":38106.67,"sma_120":53573.75},{"date":"2026-09-14","open":35250,"high":35950,"low":33900,"close":34400,"volume":265744,"rsi_14":44.0,"sma_20":36687.5,"sma_60":37775.0,"sma_120":53339.58},{"date":"2026-09-15","open":34400,"high":36100,"low":34250,"close":35900,"volume":226354,"rsi_14":45.39,"sma_20":36620.0,"sma_60":37488.33,"sma_120":53130.42},{"date":"2026-09-16","open":35300,"high":36300,"low":34900,"close":35600,"volume":151520,"rsi_14":38.22,"sma_20":36555.0,"sma_60":37218.33,"sma_120":52860.42},{"date":"2026-09-17","open":35650,"high":36050,"low":34300,"close":35300,"volume":176424,"rsi_14":37.93,"sma_20":36470.0,"sma_60":37025.83,"sma_120":52567.92},{"date":"2026-09-18","open":35650,"high":35750,"low":34700,"close":34950,"volume":224592,"rsi_14":35.74,"sma_20":36505.0,"sma_60":36820.0,"sma_120":52276.67},{"date":"2026-09-21","open":35200,"high":35350,"low":34100,"close":34700,"volume":203957,"rsi_14":38.84,"sma_20":36372.5,"sma_60":36639.17,"sma_120":51954.17},{"date":"2026-09-22","open":34850,"high":35550,"low":34750,"close":35300,"volume":219533,"rsi_14":50.96,"sma_20":36335.0,"sma_60":36520.83,"sma_120":51647.5},{"date":"2026-09-23","open":35700,"high":36100,"low":34650,"close":35050,"volume":224691,"rsi_14":49.29,"sma_20":36227.5,"sma_60":36286.67,"sma_120":51381.25},{"date":"2026-09-28","open":34950,"high":36500,"low":34400,"close":35500,"volume":348604,"rsi_14":48.31,"sma_20":36070.0,"sma_60":36131.67,"sma_120":51072.08},{"date":"2026-09-29","open":35550,"high":35550,"low":33600,"close":34600,"volume":403420,"rsi_14":41.04,"sma_20":35877.5,"sma_60":36010.0,"sma_120":50771.25},{"date":"2026-09-30","open":34750,"high":35800,"low":34500,"close":34950,"volume":324853,"rsi_14":45.19,"sma_20":35690.0,"sma_60":35920.0,"sma_120":50491.67},{"date":"2026-10-01","open":34700,"high":36950,"low":34350,"close":36800,"volume":345603,"rsi_14":45.45,"sma_20":35660.0,"sma_60":35865.83,"sma_120":50224.17},{"date":"2026-10-02","open":36700,"high":39100,"low":36350,"close":38200,"volume":522347,"rsi_14":53.02,"sma_20":35815.0,"sma_60":35832.5,"sma_120":49933.33},{"date":"2026-10-06","open":38750,"high":40400,"low":37950,"close":40150,"volume":579692,"rsi_14":65.59,"sma_20":36062.5,"sma_60":35850.83,"sma_120":49629.58},{"date":"2026-10-07","open":39550,"high":39600,"low":38050,"close":38100,"volume":345809,"rsi_14":64.8,"sma_20":36175.0,"sma_60":35888.33,"sma_120":49327.08},{"date":"2026-10-08","open":38650,"high":39200,"low":37600,"close":37700,"volume":455384,"rsi_14":57.89,"sma_20":36235.0,"sma_60":35925.0,"sma_120":49027.92},{"date":"2026-10-12","open":38050,"high":38850,"low":34350,"close":34400,"volume":510662,"rsi_14":45.83,"sma_20":36157.5,"sma_60":35863.33,"sma_120":48722.92},{"date":"2026-10-13","open":33850,"high":34350,"low":31050,"close":34150,"volume":600256,"rsi_14":45.99,"sma_20":35977.5,"sma_60":35813.33,"sma_120":48420.83},{"date":"2026-10-14","open":34100,"high":36175,"low":34000,"close":35300,"volume":441434,"rsi_14":51.16,"sma_20":35867.5,"sma_60":35816.67,"sma_120":48124.17},{"date":"2026-10-15","open":34000,"high":34000,"low":31500,"close":31900,"volume":421485,"rsi_14":42.35,"sma_20":35647.5,"sma_60":35721.67,"sma_120":47792.5},{"date":"2026-10-16","open":32500,"high":33250,"low":31600,"close":32250,"volume":312819,"rsi_14":41.55,"sma_20":35540.0,"sma_60":35650.83,"sma_120":47447.08},{"date":"2026-10-19","open":31650,"high":37250,"low":31150,"close":36950,"volume":658734,"rsi_14":54.22,"sma_20":35592.5,"sma_60":35710.0,"sma_120":47112.5},{"date":"2026-10-20","open":36250,"high":36850,"low":33000,"close":33150,"volume":548526,"rsi_14":45.45,"sma_20":35470.0,"sma_60":35705.83,"sma_120":46695.42},{"date":"2026-10-21","open":34050,"high":34850,"low":33200,"close":33500,"volume":284362,"rsi_14":47.83,"sma_20":35380.0,"sma_60":35691.67,"sma_120":46284.58},{"date":"2026-10-22","open":33150,"high":33400,"low":30750,"close":31150,"volume":417489,"rsi_14":43.04,"sma_20":35190.0,"sma_60":35593.33,"sma_120":45895.0},{"date":"2026-10-23","open":30398,"high":30697,"low":29451,"close":29800,"volume":389859}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-176.07,"pbr":1.42,"per":null,"roa":-0.43,"roe":-0.84,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":523673924470.0,"analysis":"ROE -0.8%로 적자 상태입니다. 시가총액 2.11조. 매출 5236.74억, 영업이익 -167.01억.","eps_basis":"TTM","debt_ratio":0.9585212520216883,"market_cap":2110266855200,"net_income":77099860961.0,"total_debt":1425182908705.0,"ttm_window":"2025Q3~2026Q2","gross_margin":5.0,"total_assets":2912038735531.0,"total_equity":1486855826826.0,"profit_margin":14.72,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-16701288879.0,"operating_margin":-3.19,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":29800.0,"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":"2023-11-17","close":57200.0},{"date":"2023-11-20","close":74300.0},{"date":"2023-11-21","close":96500.0},{"date":"2023-11-22","close":91200.0},{"date":"2023-11-23","close":99100.0},{"date":"2023-11-24","close":99100.0},{"date":"2023-11-27","close":124600.0},{"date":"2023-11-28","close":133000.0},{"date":"2023-11-29","close":136500.0},{"date":"2023-11-30","close":137000.0},{"date":"2023-12-01","close":136400.0},{"date":"2023-12-04","close":137500.0},{"date":"2023-12-05","close":131800.0},{"date":"2023-12-06","close":121700.0},{"date":"2023-12-07","close":127000.0},{"date":"2023-12-08","close":134400.0},{"date":"2023-12-11","close":140200.0},{"date":"2023-12-12","close":140400.0},{"date":"2023-12-13","close":140500.0},{"date":"2023-12-14","close":140500.0},{"date":"2023-12-15","close":169000.0},{"date":"2023-12-18","close":213000.0},{"date":"2023-12-19","close":205500.0},{"date":"2023-12-20","close":205000.0},{"date":"2023-12-21","close":198900.0},{"date":"2023-12-22","close":188500.0},{"date":"2023-12-26","close":175800.0},{"date":"2023-12-27","close":171600.0},{"date":"2023-12-28","close":188500.0},{"date":"2024-01-02","close":199900.0},{"date":"2024-01-03","close":206000.0},{"date":"2024-01-04","close":213000.0},{"date":"2024-01-05","close":201000.0},{"date":"2024-01-08","close":216000.0},{"date":"2024-01-09","close":220500.0},{"date":"2024-01-10","close":240000.0},{"date":"2024-01-11","close":231000.0},{"date":"2024-01-12","close":230500.0},{"date":"2024-01-15","close":216500.0},{"date":"2024-01-16","close":223500.0},{"date":"2024-01-17","close":226500.0},{"date":"2024-01-18","close":215500.0},{"date":"2024-01-19","close":216500.0},{"date":"2024-01-22","close":192000.0},{"date":"2024-01-23","close":170000.0},{"date":"2024-01-24","close":173000.0},{"date":"2024-01-25","close":157100.0},{"date":"2024-01-26","close":159700.0},{"date":"2024-01-29","close":144300.0},{"date":"2024-01-30","close":145100.0},{"date":"2024-01-31","close":149400.0},{"date":"2024-02-01","close":173600.0},{"date":"2024-02-02","close":176000.0},{"date":"2024-02-05","close":165200.0},{"date":"2024-02-06","close":159200.0},{"date":"2024-02-07","close":165500.0},{"date":"2024-02-08","close":171900.0},{"date":"2024-02-13","close":209500.0},{"date":"2024-02-14","close":200000.0},{"date":"2024-02-15","close":200500.0},{"date":"2024-02-16","close":198600.0},{"date":"2024-02-19","close":187600.0},{"date":"2024-02-20","close":190400.0},{"date":"2024-02-21","close":188100.0},{"date":"2024-02-22","close":194900.0},{"date":"2024-02-23","close":202000.0},{"date":"2024-02-26","close":190600.0},{"date":"2024-02-27","close":191000.0},{"date":"2024-02-28","close":189400.0},{"date":"2024-02-29","close":193100.0},{"date":"2024-03-04","close":180700.0},{"date":"2024-03-05","close":167500.0},{"date":"2024-03-06","close":162300.0},{"date":"2024-03-07","close":163000.0},{"date":"2024-03-08","close":156300.0},{"date":"2024-03-11","close":156800.0},{"date":"2024-03-12","close":160700.0},{"date":"2024-03-13","close":157700.0},{"date":"2024-03-14","close":154200.0},{"date":"2024-03-15","close":150200.0},{"date":"2024-03-18","close":151800.0},{"date":"2024-03-19","close":152100.0},{"date":"2024-03-20","close":149700.0},{"date":"2024-03-21","close":150700.0},{"date":"2024-03-22","close":149800.0},{"date":"2024-03-25","close":145300.0},{"date":"2024-03-26","close":141200.0},{"date":"2024-03-27","close":139200.0},{"date":"2024-03-28","close":133600.0},{"date":"2024-03-29","close":130800.0},{"date":"2024-04-01","close":131500.0},{"date":"2024-04-02","close":123500.0},{"date":"2024-04-03","close":118700.0},{"date":"2024-04-04","close":119100.0},{"date":"2024-04-05","close":117500.0},{"date":"2024-04-08","close":117600.0},{"date":"2024-04-09","close":122800.0},{"date":"2024-04-11","close":119500.0},{"date":"2024-04-12","close":114700.0},{"date":"2024-04-15","close":113400.0},{"date":"2024-04-16","close":108200.0},{"date":"2024-04-17","close":104200.0},{"date":"2024-04-18","close":111000.0},{"date":"2024-04-19","close":108300.0},{"date":"2024-04-22","close":118200.0},{"date":"2024-04-23","close":112600.0},{"date":"2024-04-24","close":122200.0},{"date":"2024-04-25","close":114600.0},{"date":"2024-04-26","close":117700.0},{"date":"2024-04-29","close":121800.0},{"date":"2024-04-30","close":117400.0},{"date":"2024-05-02","close":114800.0},{"date":"2024-05-03","close":109800.0},{"date":"2024-05-07","close":108300.0},{"date":"2024-05-08","close":106700.0},{"date":"2024-05-09","close":103200.0},{"date":"2024-05-10","close":101000.0},{"date":"2024-05-13","close":97100.0},{"date":"2024-05-14","close":97200.0},{"date":"2024-05-16","close":96900.0},{"date":"2024-05-17","close":98300.0},{"date":"2024-05-20","close":103000.0},{"date":"2024-05-21","close":90100.0},{"date":"2024-05-22","close":85500.0},{"date":"2024-05-23","close":84900.0},{"date":"2024-05-24","close":83300.0},{"date":"2024-05-27","close":84800.0},{"date":"2024-05-28","close":82700.0},{"date":"2024-05-29","close":79500.0},{"date":"2024-05-30","close":78000.0},{"date":"2024-05-31","close":79400.0},{"date":"2024-06-03","close":79200.0},{"date":"2024-06-04","close":83800.0},{"date":"2024-06-05","close":95500.0},{"date":"2024-06-07","close":124100.0},{"date":"2024-06-10","close":127000.0},{"date":"2024-06-11","close":131800.0},{"date":"2024-06-12","close":133000.0},{"date":"2024-06-13","close":133500.0},{"date":"2024-06-14","close":112200.0},{"date":"2024-06-17","close":109500.0},{"date":"2024-06-18","close":102700.0},{"date":"2024-06-19","close":108300.0},{"date":"2024-06-20","close":102800.0},{"date":"2024-06-21","close":98100.0},{"date":"2024-06-24","close":95200.0},{"date":"2024-06-25","close":91100.0},{"date":"2024-06-26","close":91300.0},{"date":"2024-06-27","close":91100.0},{"date":"2024-06-28","close":90900.0},{"date":"2024-07-01","close":97200.0},{"date":"2024-07-02","close":92700.0},{"date":"2024-07-03","close":99400.0},{"date":"2024-07-04","close":100000.0},{"date":"2024-07-05","close":97900.0},{"date":"2024-07-08","close":100900.0},{"date":"2024-07-09","close":102300.0},{"date":"2024-07-10","close":99600.0},{"date":"2024-07-11","close":106900.0},{"date":"2024-07-12","close":102000.0},{"date":"2024-07-15","close":101600.0},{"date":"2024-07-16","close":93800.0},{"date":"2024-07-17","close":92500.0},{"date":"2024-07-18","close":93400.0},{"date":"2024-07-19","close":96900.0},{"date":"2024-07-22","close":90000.0},{"date":"2024-07-23","close":89300.0},{"date":"2024-07-24","close":86100.0},{"date":"2024-07-25","close":85800.0},{"date":"2024-07-26","close":82900.0},{"date":"2024-07-29","close":83100.0},{"date":"2024-07-30","close":84800.0},{"date":"2024-07-31","close":81000.0},{"date":"2024-08-01","close":86400.0},{"date":"2024-08-02","close":83600.0},{"date":"2024-08-05","close":72300.0},{"date":"2024-08-06","close":80200.0},{"date":"2024-08-07","close":77300.0},{"date":"2024-08-08","close":74300.0},{"date":"2024-08-09","close":83300.0},{"date":"2024-08-12","close":85600.0},{"date":"2024-08-13","close":83100.0},{"date":"2024-08-14","close":83700.0},{"date":"2024-08-16","close":83000.0},{"date":"2024-08-19","close":79000.0},{"date":"2024-08-20","close":79600.0},{"date":"2024-08-21","close":81400.0},{"date":"2024-08-22","close":82200.0},{"date":"2024-08-23","close":80200.0},{"date":"2024-08-26","close":83600.0},{"date":"2024-08-27","close":83600.0},{"date":"2024-08-28","close":83500.0},{"date":"2024-08-29","close":89700.0},{"date":"2024-08-30","close":90800.0},{"date":"2024-09-02","close":95000.0},{"date":"2024-09-03","close":92000.0},{"date":"2024-09-04","close":89000.0},{"date":"2024-09-05","close":92600.0},{"date":"2024-09-06","close":90800.0},{"date":"2024-09-09","close":95100.0},{"date":"2024-09-10","close":92100.0},{"date":"2024-09-11","close":93300.0},{"date":"2024-09-12","close":99300.0},{"date":"2024-09-13","close":103600.0},{"date":"2024-09-19","close":104200.0},{"date":"2024-09-20","close":105300.0},{"date":"2024-09-23","close":116200.0},{"date":"2024-09-24","close":117400.0},{"date":"2024-09-25","close":119500.0},{"date":"2024-09-26","close":127800.0},{"date":"2024-09-27","close":130600.0},{"date":"2024-09-30","close":134900.0},{"date":"2024-10-02","close":134600.0},{"date":"2024-10-04","close":129600.0},{"date":"2024-10-07","close":127300.0},{"date":"2024-10-08","close":126900.0},{"date":"2024-10-10","close":122500.0},{"date":"2024-10-11","close":117600.0},{"date":"2024-10-14","close":117800.0},{"date":"2024-10-15","close":112200.0},{"date":"2024-10-16","close":115000.0},{"date":"2024-10-17","close":113800.0},{"date":"2024-10-18","close":116500.0},{"date":"2024-10-21","close":116000.0},{"date":"2024-10-22","close":106600.0},{"date":"2024-10-23","close":112600.0},{"date":"2024-10-24","close":110900.0},{"date":"2024-10-25","close":110000.0},{"date":"2024-10-28","close":117700.0},{"date":"2024-10-29","close":118900.0},{"date":"2024-10-30","close":114800.0},{"date":"2024-10-31","close":112500.0},{"date":"2024-11-01","close":112100.0},{"date":"2024-11-04","close":123000.0},{"date":"2024-11-05","close":118300.0},{"date":"2024-11-06","close":110000.0},{"date":"2024-11-07","close":107800.0},{"date":"2024-11-08","close":114100.0},{"date":"2024-11-11","close":108500.0},{"date":"2024-11-12","close":115700.0},{"date":"2024-11-13","close":109800.0},{"date":"2024-11-14","close":105600.0},{"date":"2024-11-15","close":89700.0},{"date":"2024-11-18","close":88800.0},{"date":"2024-11-19","close":90200.0},{"date":"2024-11-20","close":88000.0},{"date":"2024-11-21","close":89400.0},{"date":"2024-11-22","close":92800.0},{"date":"2024-11-25","close":95300.0},{"date":"2024-11-26","close":91600.0},{"date":"2024-11-27","close":90200.0},{"date":"2024-11-28","close":91100.0},{"date":"2024-11-29","close":85000.0},{"date":"2024-12-02","close":82900.0},{"date":"2024-12-03","close":81000.0},{"date":"2024-12-04","close":77500.0},{"date":"2024-12-05","close":75300.0},{"date":"2024-12-06","close":76000.0},{"date":"2024-12-09","close":72400.0},{"date":"2024-12-10","close":75900.0},{"date":"2024-12-11","close":76000.0},{"date":"2024-12-12","close":77600.0},{"date":"2024-12-13","close":80600.0},{"date":"2024-12-16","close":81600.0},{"date":"2024-12-17","close":76200.0},{"date":"2024-12-18","close":76700.0},{"date":"2024-12-19","close":72800.0},{"date":"2024-12-20","close":70500.0},{"date":"2024-12-23","close":70600.0},{"date":"2024-12-24","close":69600.0},{"date":"2024-12-26","close":66900.0},{"date":"2024-12-27","close":65300.0},{"date":"2024-12-30","close":65800.0},{"date":"2025-01-02","close":61800.0},{"date":"2025-01-03","close":66100.0},{"date":"2025-01-06","close":68800.0},{"date":"2025-01-07","close":69200.0},{"date":"2025-01-08","close":73500.0},{"date":"2025-01-09","close":76500.0},{"date":"2025-01-10","close":76300.0},{"date":"2025-01-13","close":76300.0},{"date":"2025-01-14","close":78300.0},{"date":"2025-01-15","close":76200.0},{"date":"2025-01-16","close":78200.0},{"date":"2025-01-17","close":76800.0},{"date":"2025-01-20","close":78400.0},{"date":"2025-01-21","close":72800.0},{"date":"2025-01-22","close":73900.0},{"date":"2025-01-23","close":71900.0},{"date":"2025-01-24","close":71100.0},{"date":"2025-01-31","close":71000.0},{"date":"2025-02-03","close":65900.0},{"date":"2025-02-04","close":67200.0},{"date":"2025-02-05","close":69500.0},{"date":"2025-02-06","close":68000.0},{"date":"2025-02-07","close":67100.0},{"date":"2025-02-10","close":68000.0},{"date":"2025-02-11","close":69800.0},{"date":"2025-02-12","close":71600.0},{"date":"2025-02-13","close":74200.0},{"date":"2025-02-14","close":74300.0},{"date":"2025-02-17","close":83500.0},{"date":"2025-02-18","close":81700.0},{"date":"2025-02-19","close":93000.0},{"date":"2025-02-20","close":94300.0},{"date":"2025-02-21","close":95900.0},{"date":"2025-02-24","close":100900.0},{"date":"2025-02-25","close":94500.0},{"date":"2025-02-26","close":95100.0},{"date":"2025-02-27","close":94300.0},{"date":"2025-02-28","close":86800.0},{"date":"2025-03-04","close":77300.0},{"date":"2025-03-05","close":77300.0},{"date":"2025-03-06","close":75100.0},{"date":"2025-03-07","close":75000.0},{"date":"2025-03-10","close":76100.0},{"date":"2025-03-11","close":74300.0},{"date":"2025-03-12","close":74200.0},{"date":"2025-03-13","close":72500.0},{"date":"2025-03-14","close":71600.0},{"date":"2025-03-17","close":70700.0},{"date":"2025-03-18","close":71600.0},{"date":"2025-03-19","close":71900.0},{"date":"2025-03-20","close":71900.0},{"date":"2025-03-21","close":68600.0},{"date":"2025-03-24","close":67100.0},{"date":"2025-03-25","close":67200.0},{"date":"2025-03-26","close":66900.0},{"date":"2025-03-27","close":67000.0},{"date":"2025-03-28","close":64100.0},{"date":"2025-03-31","close":57800.0},{"date":"2025-04-01","close":56400.0},{"date":"2025-04-02","close":53800.0},{"date":"2025-04-03","close":52600.0},{"date":"2025-04-04","close":55100.0},{"date":"2025-04-07","close":50500.0},{"date":"2025-04-08","close":50200.0},{"date":"2025-04-09","close":47950.0},{"date":"2025-04-10","close":54600.0},{"date":"2025-04-11","close":54600.0},{"date":"2025-04-14","close":55300.0},{"date":"2025-04-15","close":53800.0},{"date":"2025-04-16","close":51100.0},{"date":"2025-04-17","close":51900.0},{"date":"2025-04-18","close":51700.0},{"date":"2025-04-21","close":51500.0},{"date":"2025-04-22","close":52300.0},{"date":"2025-04-23","close":56800.0},{"date":"2025-04-24","close":55900.0},{"date":"2025-04-25","close":56000.0},{"date":"2025-04-28","close":55100.0},{"date":"2025-04-29","close":55400.0},{"date":"2025-04-30","close":55500.0},{"date":"2025-05-02","close":54700.0},{"date":"2025-05-07","close":53200.0},{"date":"2025-05-08","close":55000.0},{"date":"2025-05-09","close":52000.0},{"date":"2025-05-12","close":53100.0},{"date":"2025-05-13","close":50600.0},{"date":"2025-05-14","close":50200.0},{"date":"2025-05-15","close":48500.0},{"date":"2025-05-16","close":45750.0},{"date":"2025-05-19","close":45250.0},{"date":"2025-05-20","close":43300.0},{"date":"2025-05-21","close":43550.0},{"date":"2025-05-22","close":43250.0},{"date":"2025-05-23","close":41850.0},{"date":"2025-05-26","close":42950.0},{"date":"2025-05-27","close":41050.0},{"date":"2025-05-28","close":45550.0},{"date":"2025-05-29","close":45500.0},{"date":"2025-05-30","close":45100.0},{"date":"2025-06-02","close":44050.0},{"date":"2025-06-04","close":44200.0},{"date":"2025-06-05","close":46400.0},{"date":"2025-06-09","close":44100.0},{"date":"2025-06-10","close":43850.0},{"date":"2025-06-11","close":44150.0},{"date":"2025-06-12","close":46150.0},{"date":"2025-06-13","close":43500.0},{"date":"2025-06-16","close":42300.0},{"date":"2025-06-17","close":42200.0},{"date":"2025-06-18","close":42100.0},{"date":"2025-06-19","close":41500.0},{"date":"2025-06-20","close":44150.0},{"date":"2025-06-23","close":42600.0},{"date":"2025-06-24","close":49450.0},{"date":"2025-06-25","close":47900.0},{"date":"2025-06-26","close":48150.0},{"date":"2025-06-27","close":45100.0},{"date":"2025-06-30","close":45400.0},{"date":"2025-07-01","close":47700.0},{"date":"2025-07-02","close":48000.0},{"date":"2025-07-03","close":53800.0},{"date":"2025-07-04","close":51200.0},{"date":"2025-07-07","close":48950.0},{"date":"2025-07-08","close":48150.0},{"date":"2025-07-09","close":48200.0},{"date":"2025-07-10","close":49150.0},{"date":"2025-07-11","close":51500.0},{"date":"2025-07-14","close":51600.0},{"date":"2025-07-15","close":52300.0},{"date":"2025-07-16","close":50600.0},{"date":"2025-07-17","close":50700.0},{"date":"2025-07-18","close":52600.0},{"date":"2025-07-21","close":54300.0},{"date":"2025-07-22","close":52200.0},{"date":"2025-07-23","close":52300.0},{"date":"2025-07-24","close":52500.0},{"date":"2025-07-25","close":52300.0},{"date":"2025-07-28","close":52800.0},{"date":"2025-07-29","close":50300.0},{"date":"2025-07-30","close":51100.0},{"date":"2025-07-31","close":51000.0},{"date":"2025-08-01","close":48200.0},{"date":"2025-08-04","close":48700.0},{"date":"2025-08-05","close":54500.0},{"date":"2025-08-06","close":52200.0},{"date":"2025-08-07","close":51900.0},{"date":"2025-08-08","close":52200.0},{"date":"2025-08-11","close":54500.0},{"date":"2025-08-12","close":54000.0},{"date":"2025-08-13","close":55100.0},{"date":"2025-08-14","close":56500.0},{"date":"2025-08-18","close":54100.0},{"date":"2025-08-19","close":53300.0},{"date":"2025-08-20","close":52400.0},{"date":"2025-08-21","close":51700.0},{"date":"2025-08-22","close":51000.0},{"date":"2025-08-25","close":53900.0},{"date":"2025-08-26","close":54500.0},{"date":"2025-08-27","close":54600.0},{"date":"2025-08-28","close":52300.0},{"date":"2025-08-29","close":50500.0},{"date":"2025-09-01","close":49100.0},{"date":"2025-09-02","close":49350.0},{"date":"2025-09-03","close":49300.0},{"date":"2025-09-04","close":49900.0},{"date":"2025-09-05","close":49800.0},{"date":"2025-09-08","close":49400.0},{"date":"2025-09-09","close":49450.0},{"date":"2025-09-10","close":48750.0},{"date":"2025-09-11","close":49000.0},{"date":"2025-09-12","close":50300.0},{"date":"2025-09-15","close":51100.0},{"date":"2025-09-16","close":51000.0},{"date":"2025-09-17","close":51000.0},{"date":"2025-09-18","close":51200.0},{"date":"2025-09-19","close":51600.0},{"date":"2025-09-22","close":50900.0},{"date":"2025-09-23","close":51600.0},{"date":"2025-09-24","close":50000.0},{"date":"2025-09-25","close":50800.0},{"date":"2025-09-26","close":48600.0},{"date":"2025-09-29","close":48350.0},{"date":"2025-09-30","close":47300.0},{"date":"2025-10-01","close":46800.0},{"date":"2025-10-02","close":47900.0},{"date":"2025-10-10","close":46200.0},{"date":"2025-10-13","close":48450.0},{"date":"2025-10-14","close":49950.0},{"date":"2025-10-15","close":50300.0},{"date":"2025-10-16","close":63400.0},{"date":"2025-10-17","close":65800.0},{"date":"2025-10-20","close":66000.0},{"date":"2025-10-21","close":64700.0},{"date":"2025-10-22","close":69500.0},{"date":"2025-10-23","close":65400.0},{"date":"2025-10-24","close":67800.0},{"date":"2025-10-27","close":66200.0},{"date":"2025-10-28","close":67400.0},{"date":"2025-10-29","close":66500.0},{"date":"2025-10-30","close":64300.0},{"date":"2025-10-31","close":63000.0},{"date":"2025-11-03","close":66400.0},{"date":"2025-11-04","close":65900.0},{"date":"2025-11-05","close":62000.0},{"date":"2025-11-06","close":64200.0},{"date":"2025-11-07","close":60500.0},{"date":"2025-11-10","close":61300.0},{"date":"2025-11-11","close":62000.0},{"date":"2025-11-12","close":62600.0},{"date":"2025-11-13","close":66700.0},{"date":"2025-11-14","close":62900.0},{"date":"2025-11-17","close":61800.0},{"date":"2025-11-18","close":58300.0},{"date":"2025-11-19","close":57800.0},{"date":"2025-11-20","close":59300.0},{"date":"2025-11-21","close":55800.0},{"date":"2025-11-24","close":53600.0},{"date":"2025-11-25","close":53100.0},{"date":"2025-11-26","close":56700.0},{"date":"2025-11-27","close":57500.0},{"date":"2025-11-28","close":58000.0},{"date":"2025-12-01","close":60200.0},{"date":"2025-12-02","close":60200.0},{"date":"2025-12-03","close":60000.0},{"date":"2025-12-04","close":59000.0},{"date":"2025-12-05","close":60000.0},{"date":"2025-12-08","close":63100.0},{"date":"2025-12-09","close":65300.0},{"date":"2025-12-10","close":64100.0},{"date":"2025-12-11","close":61800.0},{"date":"2025-12-12","close":62300.0},{"date":"2025-12-15","close":63100.0},{"date":"2025-12-16","close":59900.0},{"date":"2025-12-17","close":59800.0},{"date":"2025-12-18","close":56000.0},{"date":"2025-12-19","close":55000.0},{"date":"2025-12-22","close":57100.0},{"date":"2025-12-23","close":56800.0},{"date":"2025-12-24","close":56800.0},{"date":"2025-12-26","close":55500.0},{"date":"2025-12-29","close":55200.0},{"date":"2025-12-30","close":52100.0},{"date":"2026-01-02","close":50300.0},{"date":"2026-01-05","close":54100.0},{"date":"2026-01-06","close":54500.0},{"date":"2026-01-07","close":53200.0},{"date":"2026-01-08","close":52300.0},{"date":"2026-01-09","close":51500.0},{"date":"2026-01-12","close":52900.0},{"date":"2026-01-13","close":55500.0},{"date":"2026-01-14","close":54000.0},{"date":"2026-01-15","close":55900.0},{"date":"2026-01-16","close":54300.0},{"date":"2026-01-19","close":56700.0},{"date":"2026-01-20","close":61500.0},{"date":"2026-01-21","close":59400.0},{"date":"2026-01-22","close":62600.0},{"date":"2026-01-23","close":61700.0},{"date":"2026-01-26","close":65600.0},{"date":"2026-01-27","close":64700.0},{"date":"2026-01-28","close":74600.0},{"date":"2026-01-29","close":73300.0},{"date":"2026-01-30","close":67500.0},{"date":"2026-02-02","close":64300.0},{"date":"2026-02-03","close":66900.0},{"date":"2026-02-04","close":71100.0},{"date":"2026-02-05","close":66200.0},{"date":"2026-02-06","close":63000.0},{"date":"2026-02-09","close":66700.0},{"date":"2026-02-10","close":64500.0},{"date":"2026-02-11","close":63600.0},{"date":"2026-02-12","close":69900.0},{"date":"2026-02-13","close":65800.0},{"date":"2026-02-19","close":68600.0},{"date":"2026-02-20","close":67000.0},{"date":"2026-02-23","close":65500.0},{"date":"2026-02-24","close":67200.0},{"date":"2026-02-25","close":69900.0},{"date":"2026-02-26","close":70200.0},{"date":"2026-02-27","close":71900.0},{"date":"2026-03-03","close":67800.0},{"date":"2026-03-04","close":55300.0},{"date":"2026-03-05","close":63200.0},{"date":"2026-03-06","close":70800.0},{"date":"2026-03-09","close":65700.0},{"date":"2026-03-10","close":66800.0},{"date":"2026-03-11","close":68900.0},{"date":"2026-03-12","close":68300.0},{"date":"2026-03-13","close":63500.0},{"date":"2026-03-16","close":61900.0},{"date":"2026-03-17","close":61900.0},{"date":"2026-03-18","close":62800.0},{"date":"2026-03-19","close":60700.0},{"date":"2026-03-20","close":62500.0},{"date":"2026-03-23","close":61000.0},{"date":"2026-03-24","close":68000.0},{"date":"2026-03-25","close":70400.0},{"date":"2026-03-26","close":69900.0},{"date":"2026-03-27","close":73400.0},{"date":"2026-03-30","close":72100.0},{"date":"2026-03-31","close":67000.0},{"date":"2026-04-01","close":72600.0},{"date":"2026-04-02","close":70700.0},{"date":"2026-04-03","close":68500.0},{"date":"2026-04-06","close":68900.0},{"date":"2026-04-07","close":73100.0},{"date":"2026-04-08","close":76600.0},{"date":"2026-04-09","close":74400.0},{"date":"2026-04-10","close":73600.0},{"date":"2026-04-13","close":71000.0},{"date":"2026-04-14","close":70400.0},{"date":"2026-04-15","close":70900.0},{"date":"2026-04-16","close":71700.0},{"date":"2026-04-17","close":73700.0},{"date":"2026-04-20","close":77100.0},{"date":"2026-04-21","close":83200.0},{"date":"2026-04-22","close":82800.0},{"date":"2026-04-23","close":77900.0},{"date":"2026-04-24","close":82900.0},{"date":"2026-04-27","close":86400.0},{"date":"2026-04-28","close":85600.0},{"date":"2026-04-29","close":83700.0},{"date":"2026-04-30","close":80300.0},{"date":"2026-05-04","close":84800.0},{"date":"2026-05-06","close":83200.0},{"date":"2026-05-07","close":80100.0},{"date":"2026-05-08","close":80100.0},{"date":"2026-05-11","close":75000.0},{"date":"2026-05-12","close":71700.0},{"date":"2026-05-13","close":67800.0},{"date":"2026-05-14","close":69000.0},{"date":"2026-05-15","close":64500.0},{"date":"2026-05-18","close":63600.0},{"date":"2026-05-19","close":61200.0},{"date":"2026-05-20","close":59200.0},{"date":"2026-05-21","close":64600.0},{"date":"2026-05-22","close":68500.0},{"date":"2026-05-26","close":67500.0},{"date":"2026-05-27","close":64100.0},{"date":"2026-05-28","close":64500.0},{"date":"2026-05-29","close":62200.0},{"date":"2026-06-01","close":60100.0},{"date":"2026-06-02","close":57700.0},{"date":"2026-06-04","close":58900.0},{"date":"2026-06-05","close":55100.0},{"date":"2026-06-08","close":49850.0},{"date":"2026-06-09","close":53400.0},{"date":"2026-06-10","close":52800.0},{"date":"2026-06-11","close":52700.0},{"date":"2026-06-12","close":56000.0},{"date":"2026-06-15","close":58500.0},{"date":"2026-06-16","close":58800.0},{"date":"2026-06-17","close":56700.0},{"date":"2026-06-18","close":54300.0},{"date":"2026-06-19","close":53100.0},{"date":"2026-06-22","close":51800.0},{"date":"2026-06-23","close":46850.0},{"date":"2026-06-24","close":47300.0},{"date":"2026-06-25","close":45550.0},{"date":"2026-06-26","close":42400.0},{"date":"2026-06-29","close":49100.0},{"date":"2026-06-30","close":44800.0},{"date":"2026-07-01","close":41900.0},{"date":"2026-07-02","close":40350.0},{"date":"2026-07-03","close":40050.0},{"date":"2026-07-06","close":40200.0},{"date":"2026-07-07","close":39050.0},{"date":"2026-07-08","close":35850.0},{"date":"2026-07-09","close":35500.0},{"date":"2026-07-10","close":38100.0},{"date":"2026-07-13","close":37150.0},{"date":"2026-07-14","close":35100.0},{"date":"2026-07-15","close":37600.0},{"date":"2026-07-16","close":36500.0},{"date":"2026-07-20","close":33400.0},{"date":"2026-07-21","close":33400.0},{"date":"2026-07-22","close":34350.0},{"date":"2026-07-23","close":37050.0},{"date":"2026-07-24","close":34400.0},{"date":"2026-07-27","close":34900.0},{"date":"2026-07-28","close":31550.0},{"date":"2026-07-29","close":28600.0},{"date":"2026-07-30","close":29450.0},{"date":"2026-07-31","close":32200.0},{"date":"2026-08-03","close":32600.0},{"date":"2026-08-04","close":32750.0},{"date":"2026-08-05","close":33900.0},{"date":"2026-08-06","close":35450.0},{"date":"2026-08-07","close":35950.0},{"date":"2026-08-10","close":39150.0},{"date":"2026-08-11","close":37550.0},{"date":"2026-08-12","close":38600.0},{"date":"2026-08-13","close":39350.0},{"date":"2026-08-14","close":39900.0},{"date":"2026-08-18","close":37250.0},{"date":"2026-08-19","close":36900.0},{"date":"2026-08-20","close":37000.0},{"date":"2026-08-21","close":34250.0},{"date":"2026-08-24","close":37350.0},{"date":"2026-08-25","close":36050.0},{"date":"2026-08-26","close":37200.0},{"date":"2026-08-27","close":38650.0},{"date":"2026-08-28","close":38450.0},{"date":"2026-08-31","close":38700.0},{"date":"2026-09-01","close":37400.0},{"date":"2026-09-02","close":35100.0},{"date":"2026-09-03","close":35200.0},{"date":"2026-09-04","close":35850.0},{"date":"2026-09-07","close":36500.0},{"date":"2026-09-08","close":35950.0},{"date":"2026-09-09","close":37750.0},{"date":"2026-09-10","close":37500.0},{"date":"2026-09-11","close":36300.0},{"date":"2026-09-14","close":34400.0},{"date":"2026-09-15","close":35900.0},{"date":"2026-09-16","close":35600.0},{"date":"2026-09-17","close":35300.0},{"date":"2026-09-18","close":34950.0},{"date":"2026-09-21","close":34700.0},{"date":"2026-09-22","close":35300.0},{"date":"2026-09-23","close":35050.0},{"date":"2026-09-28","close":35500.0},{"date":"2026-09-29","close":34600.0},{"date":"2026-09-30","close":34950.0},{"date":"2026-10-01","close":36800.0},{"date":"2026-10-02","close":38200.0},{"date":"2026-10-06","close":40150.0},{"date":"2026-10-07","close":38100.0},{"date":"2026-10-08","close":37700.0},{"date":"2026-10-12","close":34400.0},{"date":"2026-10-13","close":34150.0},{"date":"2026-10-14","close":35300.0},{"date":"2026-10-15","close":31900.0},{"date":"2026-10-16","close":32250.0},{"date":"2026-10-19","close":36950.0},{"date":"2026-10-20","close":33150.0},{"date":"2026-10-21","close":33500.0},{"date":"2026-10-22","close":31150.0},{"date":"2026-10-23","close":29750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":94718.0,"foreign_net":-61053.0,"institution_net":-33665.0},{"date":"2026-10-21","retail_net":37266.0,"foreign_net":-34287.0,"institution_net":-2979.0},{"date":"2026-10-20","retail_net":210376.0,"foreign_net":-157405.0,"institution_net":-52971.0},{"date":"2026-10-19","retail_net":-145864.0,"foreign_net":121801.0,"institution_net":24063.0},{"date":"2026-10-16","retail_net":44063.0,"foreign_net":-15243.0,"institution_net":-28820.0},{"date":"2026-10-15","retail_net":80194.0,"foreign_net":-101743.0,"institution_net":21549.0},{"date":"2026-10-14","retail_net":-56477.0,"foreign_net":79345.0,"institution_net":-22868.0},{"date":"2026-10-13","retail_net":10316.0,"foreign_net":12089.0,"institution_net":-22405.0},{"date":"2026-10-12","retail_net":190118.0,"foreign_net":-98698.0,"institution_net":-91420.0},{"date":"2026-10-08","retail_net":53722.0,"foreign_net":34160.0,"institution_net":-87882.0},{"date":"2026-10-07","retail_net":72182.0,"foreign_net":806.0,"institution_net":-72988.0},{"date":"2026-10-06","retail_net":34167.0,"foreign_net":12868.0,"institution_net":-47035.0},{"date":"2026-10-02","retail_net":-38890.0,"foreign_net":85119.0,"institution_net":-46229.0},{"date":"2026-10-01","retail_net":-112278.0,"foreign_net":113740.0,"institution_net":-1462.0},{"date":"2026-09-30","retail_net":-94545.0,"foreign_net":79020.0,"institution_net":15525.0},{"date":"2026-09-29","retail_net":167114.0,"foreign_net":-110979.0,"institution_net":-56135.0},{"date":"2026-09-28","retail_net":6021.0,"foreign_net":18856.0,"institution_net":-24877.0},{"date":"2026-09-23","retail_net":-6233.0,"foreign_net":3160.0,"institution_net":3073.0},{"date":"2026-09-22","retail_net":-39405.0,"foreign_net":20137.0,"institution_net":19268.0},{"date":"2026-09-21","retail_net":52130.0,"foreign_net":-43440.0,"institution_net":-8690.0},{"date":"2026-09-18","retail_net":12804.0,"foreign_net":-9721.0,"institution_net":-3083.0},{"date":"2026-09-17","retail_net":13646.0,"foreign_net":-16880.0,"institution_net":3234.0},{"date":"2026-09-16","retail_net":13228.0,"foreign_net":-18211.0,"institution_net":4983.0},{"date":"2026-09-15","retail_net":-44802.0,"foreign_net":26381.0,"institution_net":18421.0},{"date":"2026-09-14","retail_net":75265.0,"foreign_net":-55043.0,"institution_net":-20222.0},{"date":"2026-09-11","retail_net":46391.0,"foreign_net":-29934.0,"institution_net":-16457.0},{"date":"2026-09-10","retail_net":38866.0,"foreign_net":-47348.0,"institution_net":8482.0},{"date":"2026-09-09","retail_net":-10516.0,"foreign_net":1200.0,"institution_net":9316.0},{"date":"2026-09-08","retail_net":36461.0,"foreign_net":-33697.0,"institution_net":-2764.0},{"date":"2026-09-07","retail_net":-19248.0,"foreign_net":-453.0,"institution_net":19701.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":94718.0,"foreign_net":-61053.0,"institution_net":-33665.0},"d3":{"retail_net":342360.0,"foreign_net":-252745.0,"institution_net":-89615.0},"d7":{"retail_net":264276.0,"foreign_net":-168585.0,"institution_net":-95691.0},"d14":{"retail_net":473613.0,"foreign_net":-8501.0,"institution_net":-465112.0},"d30":{"retail_net":720790.0,"foreign_net":-225453.0,"institution_net":-495337.0}},"analysis":"최근 5일 외국인 순매수 -14.62만, 기관 순매수 -9.44만. 30일 누적: 외국인 -22.55만, 기관 -49.53만.","foreign_flow":-146187.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-94372.0},"insider_trades":[],"price_analysis":{"current":29800.0,"low_30d":29550.0,"support":30635.0,"high_30d":40400.0,"change_1d":-4.3,"change_7d":-19.2,"change_30d":-17.0,"resistance":39315.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":23.37,"per":null,"quarter":"2024-Q2"},{"pbr":36.51,"per":null,"quarter":"2024-Q3"},{"pbr":17.6,"per":null,"quarter":"2024-Q4"},{"pbr":15.62,"per":null,"quarter":"2025-Q1"},{"pbr":8.22,"per":null,"quarter":"2025-Q2"},{"pbr":7.45,"per":28.41,"quarter":"2025-Q3"},{"pbr":8.98,"per":114.34,"quarter":"2025-Q4"},{"pbr":8.89,"per":76.14,"quarter":"2026-Q1"},{"pbr":5.95,"per":38.99,"quarter":"2026-Q2"},{"pbr":1.42,"per":null,"quarter":"현재"}],"timeline":[{"close":90900.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":134900.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":65800.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":57800.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":45400.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":47300.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":52100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":67000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":44800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":14.73,"pbr_5y_low":5.95,"per_5y_avg":64.47,"per_5y_low":28.41,"current_pbr":1.42,"current_per":null,"pbr_5y_high":36.51,"per_5y_high":114.34,"pbr_5y_median":8.98,"per_5y_median":57.56,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +7.4%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"적자 (EPS -176, PBR 1.42x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.43,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.57,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.96,"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":5.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":23.37,"per":null,"close":90900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":36.51,"per":null,"close":134900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":17.6,"per":null,"close":65800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":15.62,"per":null,"close":57800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.22,"per":null,"close":45400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.45,"per":28.41,"close":47300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.98,"per":114.34,"close":52100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.89,"per":76.14,"close":67000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.95,"per":38.99,"close":44800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-0.8%"}],"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_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-176.07,"pbr":null,"per":null,"roa":-0.004275152763628982,"roe":-0.008372977543206614,"revenue":178788095607.0,"market_cap":null,"net_income":-12449410448.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.04995404262614855,"total_assets":2912038735531.0,"total_equity":1486855826826.0,"profit_margin":-0.06963221128192706,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10583518567.0,"operating_margin":-0.059195879519092706},{"eps":327.0,"pbr":5.5,"per":254.43,"roa":0.008624851839016404,"roe":0.016561177154247805,"revenue":166529087801.0,"market_cap":5870500000000.0,"net_income":24618146241.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21841061836274342,"total_assets":2854326856913.0,"total_equity":1486497367410.0,"profit_margin":0.14783090789771425,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15678037433.0,"operating_margin":0.09414593954742034},{"eps":-1283.88,"pbr":null,"per":null,"roa":-0.055900232876181476,"roe":-0.08444002366302357,"revenue":115202955952.0,"market_cap":null,"net_income":-96656822646.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11442064213605935,"total_assets":1729095169605.0,"total_equity":1144680193740.0,"profit_margin":-0.8390133903011364,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3345025229.0,"operating_margin":0.029035932293210644},{"eps":2281.85,"pbr":null,"per":null,"roa":0.08933582962164156,"roe":0.1290119753090727,"revenue":63153785110.0,"market_cap":null,"net_income":161587947814.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":1808769767946.0,"total_equity":1252503478277.0,"profit_margin":2.558642328920576,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-25140832974.0,"operating_margin":-0.39808909205062215},{"eps":-445.0,"pbr":null,"per":null,"roa":-0.019961094202398555,"roe":-0.03073763401257494,"revenue":78068573064.0,"market_cap":null,"net_income":-33501838342.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.2626207973878589,"total_assets":1678356807613.0,"total_equity":1089928988298.0,"profit_margin":-0.4291334787755818,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-28789921739.0,"operating_margin":-0.3687773531533393},{"eps":-97.3,"pbr":null,"per":null,"roa":-0.005272422458605081,"roe":-0.010035092561374498,"revenue":136080858579.0,"market_cap":null,"net_income":-7325548455.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.04534525830036357,"total_assets":1389408476372.0,"total_equity":729993112689.0,"profit_margin":-0.0538323209560531,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-14783746635.0,"operating_margin":-0.10863942797963377},{"eps":-74.87,"pbr":null,"per":null,"roa":-0.0043686290527259145,"roe":-0.00764170809836529,"revenue":88094516821.0,"market_cap":null,"net_income":-5636565527.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.01094569010417843,"total_assets":1290236698738.0,"total_equity":737605448212.0,"profit_margin":-0.06398315956999895,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-64719926202.0,"operating_margin":-0.7346646367730806},{"eps":-392.32,"pbr":null,"per":null,"roa":-0.024768577354044214,"roe":-0.03804344295438016,"revenue":65874877605.0,"market_cap":null,"net_income":-27739014984.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.4597725204836075,"total_assets":1119927664294.0,"total_equity":729140499120.0,"profit_margin":-0.42108639882914284,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-38536588169.0,"operating_margin":-0.5849967327464911},{"eps":-11.98,"pbr":null,"per":null,"roa":-0.0007601461324070838,"roe":-0.0011032410726908887,"revenue":66691644013.0,"market_cap":null,"net_income":-846827453.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07374325539255469,"total_assets":1114032443102.0,"total_equity":767581514106.0,"profit_margin":-0.012697654489293,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3666619580.0,"operating_margin":-0.054978695371271355},{"eps":-119.71,"pbr":null,"per":null,"roa":-0.007881298875636588,"roe":-0.010859108381669971,"revenue":79185446212.0,"market_cap":null,"net_income":-8463943405.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.060484838251428356,"total_assets":1073927475478.0,"total_equity":779432629965.0,"profit_margin":-0.10688761394789424,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12971848788.0,"operating_margin":-0.1638160723786413},{"eps":62.3,"pbr":null,"per":null,"roa":0.00398899618838069,"roe":0.005512206707184815,"revenue":188400482766.0,"market_cap":null,"net_income":4404790027.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.041762406308546475,"total_assets":1104235205797.0,"total_equity":799097396195.0,"profit_margin":0.02337992961764808,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":136466725.0,"operating_margin":0.0007243438180012333},{"eps":-119.6,"pbr":null,"per":null,"roa":-0.012246124699455808,"roe":-0.027122626845157708,"revenue":240009719501.0,"market_cap":null,"net_income":-8456197095.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.0009518981167720923,"total_assets":690520250490.0,"total_equity":311776478852.0,"profit_margin":-0.03523272771028245,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6877991085.0,"operating_margin":-0.02865713563308982}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1664.68,"per":28.41,"date":"2025-09","close":47300.0,"source":"reported"},{"eps":1664.68,"per":37.85,"date":"2025-10","close":63000.0,"source":"reported"},{"eps":1664.68,"per":34.84,"date":"2025-11","close":58000.0,"source":"reported"},{"eps":455.67,"per":114.34,"date":"2025-12","close":52100.0,"source":"reported"},{"eps":455.67,"per":148.13,"date":"2026-01","close":67500.0,"source":"reported"},{"eps":455.67,"per":157.79,"date":"2026-02","close":71900.0,"source":"reported"},{"eps":879.97,"per":76.14,"date":"2026-03","close":67000.0,"source":"reported"},{"eps":879.97,"per":91.25,"date":"2026-04","close":80300.0,"source":"reported"},{"eps":879.97,"per":70.68,"date":"2026-05","close":62200.0,"source":"reported"},{"eps":1148.9,"per":38.99,"date":"2026-06","close":44800.0,"source":"reported"},{"eps":1148.9,"per":28.03,"date":"2026-07","close":32200.0,"source":"reported"},{"eps":1148.9,"per":33.68,"date":"2026-08","close":38700.0,"source":"reported"},{"eps":1148.9,"per":30.42,"date":"2026-09","close":34950.0,"source":"reported"},{"eps":1148.9,"per":25.89,"date":"2026-10","close":29750.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":65.46,"std":44.35,"count":14,"current":25.89,"lower_1sd":21.11,"upper_1sd":109.81},"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":"에코프로머티","phase":"above-fold","symbol_resolved":true}