{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:53.132056+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.7,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":-44.3,"direction":"higher_better","percentile":20}],"summary":"매출 +0.7%","percentile":36},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":10.7,"direction":null,"percentile":11},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-40.5,"direction":"higher_better","percentile":17}],"summary":"RSI 11","percentile":19},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.96,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":973.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 8.0x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"우진엔텍(457550)은 Utilities 섹터 KR 시장 종목입니다, 시가총액 795.98억. 현재가 8,540원, 전일 대비 -4.7%, 30일 -40.5%. PER 12.8배 / ROE 1.9%. 기술적 시그널: RSI 11(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 22.83만, 기관 순매도 6.91만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.57,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.57%","value_pct":0.57},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":13.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.57},"catalysts":["RSI 11 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1099.3305519402165,"grade":"D","trend":"하락","atr_14":679.2857142857143,"rsi_14":10.726072607260718,"sma_20":13045.5,"sma_60":13708.0,"comment":"하락 추세, RSI 11","analysis":"RSI(14) 10.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1099.33)가 시그널선(-534.02)을 하회합니다(데드크로스). 현재가가 SMA20(13046)과 SMA60(13708) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9405~16686 (현재 위치 -12%).","bb_lower":9404.568937757816,"bb_upper":16686.431062242184,"macd_signal":-534.0224118558584},"change_pct":-5.47,"chart_data":[{"date":"2024-10-23","open":22055,"high":22202,"low":21026,"close":22202,"volume":1515805,"rsi_14":77.83,"sma_20":17471.5,"sma_60":18342.83,"sma_120":27103.92},{"date":"2024-10-24","open":21369,"high":23036,"low":21222,"close":22840,"volume":1754251,"rsi_14":84.44,"sma_20":17783.0,"sma_60":18286.17,"sma_120":27066.42},{"date":"2024-10-25","open":22252,"high":22791,"low":21124,"close":21516,"volume":908434,"rsi_14":74.55,"sma_20":18033.5,"sma_60":18263.67,"sma_120":27009.33},{"date":"2024-10-28","open":21761,"high":22448,"low":21369,"close":21761,"volume":1135785,"rsi_14":73.73,"sma_20":18308.5,"sma_60":18256.17,"sma_120":26954.75},{"date":"2024-10-29","open":23575,"high":24996,"low":21908,"close":22202,"volume":3663434,"rsi_14":76.6,"sma_20":18586.0,"sma_60":18257.83,"sma_120":26895.17},{"date":"2024-10-30","open":21908,"high":22497,"low":21565,"close":22399,"volume":655639,"rsi_14":79.3,"sma_20":18893.0,"sma_60":18261.17,"sma_120":26848.5},{"date":"2024-10-31","open":20830,"high":21026,"low":19477,"close":19477,"volume":1275169,"rsi_14":65.04,"sma_20":19049.0,"sma_60":18223.17,"sma_120":26778.25},{"date":"2024-11-01","open":20438,"high":21712,"low":19752,"close":19850,"volume":1255959,"rsi_14":65.82,"sma_20":19259.5,"sma_60":18193.17,"sma_120":26706.58},{"date":"2024-11-04","open":20340,"high":20389,"low":19164,"close":20046,"volume":399245,"rsi_14":65.8,"sma_20":19473.0,"sma_60":18170.67,"sma_120":26621.17},{"date":"2024-11-05","open":20242,"high":21271,"low":19605,"close":20977,"volume":752712,"rsi_14":66.37,"sma_20":19703.0,"sma_60":18195.17,"sma_120":26545.33},{"date":"2024-11-06","open":20977,"high":22202,"low":20781,"close":22202,"volume":1477672,"rsi_14":65.06,"sma_20":20010.0,"sma_60":18302.67,"sma_120":26483.25},{"date":"2024-11-07","open":22938,"high":23379,"low":21859,"close":22448,"volume":1311172,"rsi_14":68.23,"sma_20":20346.5,"sma_60":18395.17,"sma_120":26434.92},{"date":"2024-11-08","open":22301,"high":23036,"low":22203,"close":22742,"volume":591149,"rsi_14":59.0,"sma_20":20722.0,"sma_60":18489.67,"sma_120":26382.42},{"date":"2024-11-11","open":23036,"high":23379,"low":22153,"close":22791,"volume":651811,"rsi_14":56.09,"sma_20":21097.0,"sma_60":18588.67,"sma_120":26323.25},{"date":"2024-11-12","open":22742,"high":23281,"low":21663,"close":22055,"volume":1008838,"rsi_14":49.25,"sma_20":21424.0,"sma_60":18665.17,"sma_120":26249.92},{"date":"2024-11-13","open":22448,"high":23820,"low":20193,"close":20585,"volume":2371981,"rsi_14":39.41,"sma_20":21640.5,"sma_60":18700.17,"sma_120":26164.5},{"date":"2024-11-14","open":21173,"high":22153,"low":20732,"close":21663,"volume":608037,"rsi_14":50.71,"sma_20":21822.5,"sma_60":18758.17,"sma_120":26084.5},{"date":"2024-11-15","open":21369,"high":21369,"low":20487,"close":20830,"volume":408803,"rsi_14":45.76,"sma_20":21988.5,"sma_60":18798.83,"sma_120":25994.5},{"date":"2024-11-18","open":20438,"high":21467,"low":20389,"close":20977,"volume":311834,"rsi_14":44.27,"sma_20":21993.5,"sma_60":18835.5,"sma_120":25898.25},{"date":"2024-11-19","open":21712,"high":22153,"low":21222,"close":21369,"volume":546635,"rsi_14":45.27,"sma_20":21981.0,"sma_60":18896.17,"sma_120":25808.25},{"date":"2024-11-20","open":21369,"high":21663,"low":20585,"close":20683,"volume":307617,"rsi_14":56.96,"sma_20":21903.5,"sma_60":18940.0,"sma_120":25703.25},{"date":"2024-11-21","open":20683,"high":20977,"low":19654,"close":19703,"volume":300151,"rsi_14":49.21,"sma_20":21743.5,"sma_60":18971.67,"sma_120":25505.75},{"date":"2024-11-22","open":19850,"high":21320,"low":19850,"close":20536,"volume":464085,"rsi_14":52.48,"sma_20":21693.5,"sma_60":19024.17,"sma_120":25284.08},{"date":"2024-11-25","open":20781,"high":20879,"low":20291,"close":20487,"volume":233487,"rsi_14":47.28,"sma_20":21628.5,"sma_60":19065.83,"sma_120":25090.75},{"date":"2024-11-26","open":20193,"high":20291,"low":19605,"close":19654,"volume":299121,"rsi_14":35.23,"sma_20":21498.5,"sma_60":19104.83,"sma_120":24873.67},{"date":"2024-11-27","open":19605,"high":19752,"low":19370,"close":19585,"volume":190918,"rsi_14":33.06,"sma_20":21355.0,"sma_60":19143.0,"sma_120":24673.5},{"date":"2024-11-28","open":19585,"high":20144,"low":19585,"close":19654,"volume":142782,"rsi_14":31.23,"sma_20":21364.0,"sma_60":19187.17,"sma_120":24476.42},{"date":"2024-11-29","open":19517,"high":19654,"low":18566,"close":18605,"volume":230855,"rsi_14":27.31,"sma_20":21300.5,"sma_60":19222.33,"sma_120":24306.67},{"date":"2024-12-02","open":18605,"high":18889,"low":17674,"close":17693,"volume":281903,"rsi_14":26.8,"sma_20":21180.5,"sma_60":19236.33,"sma_120":24132.08},{"date":"2024-12-03","open":17576,"high":18095,"low":17488,"close":17978,"volume":121421,"rsi_14":34.13,"sma_20":21027.5,"sma_60":19238.67,"sma_120":23959.5},{"date":"2024-12-04","open":17144,"high":17644,"low":15037,"close":15164,"volume":890424,"rsi_14":17.34,"sma_20":20668.5,"sma_60":19190.17,"sma_120":23748.42},{"date":"2024-12-05","open":15429,"high":15684,"low":14831,"close":15115,"volume":265134,"rsi_14":18.82,"sma_20":20294.5,"sma_60":19138.17,"sma_120":23557.75},{"date":"2024-12-06","open":14900,"high":15204,"low":13861,"close":14860,"volume":391511,"rsi_14":17.02,"sma_20":19892.5,"sma_60":19110.17,"sma_120":23354.5},{"date":"2024-12-09","open":14508,"high":14517,"low":12890,"close":13018,"volume":313812,"rsi_14":11.06,"sma_20":19394.0,"sma_60":19072.33,"sma_120":23143.92},{"date":"2024-12-10","open":13018,"high":13645,"low":13018,"close":13616,"volume":197435,"rsi_14":16.77,"sma_20":18963.5,"sma_60":19035.5,"sma_120":22950.92},{"date":"2024-12-11","open":13772,"high":14380,"low":13488,"close":14135,"volume":143872,"rsi_14":22.64,"sma_20":18634.5,"sma_60":19007.83,"sma_120":22757.33},{"date":"2024-12-12","open":14361,"high":14900,"low":14174,"close":14361,"volume":175623,"rsi_14":17.73,"sma_20":18262.0,"sma_60":18987.83,"sma_120":22542.75},{"date":"2024-12-13","open":14233,"high":14341,"low":13998,"close":14076,"volume":87984,"rsi_14":17.3,"sma_20":17917.5,"sma_60":18928.83,"sma_120":22317.83},{"date":"2024-12-16","open":14017,"high":14704,"low":14017,"close":14606,"volume":127642,"rsi_14":23.43,"sma_20":17592.5,"sma_60":18873.67,"sma_120":22113.67},{"date":"2024-12-17","open":14713,"high":14743,"low":14282,"close":14380,"volume":90479,"rsi_14":23.05,"sma_20":17236.0,"sma_60":18810.83,"sma_120":21912.58},{"date":"2024-12-18","open":14380,"high":14782,"low":14194,"close":14576,"volume":119303,"rsi_14":24.05,"sma_20":16924.5,"sma_60":18766.5,"sma_120":21712.75},{"date":"2024-12-19","open":14165,"high":14263,"low":13821,"close":14155,"volume":95211,"rsi_14":25.7,"sma_20":16641.5,"sma_60":18722.67,"sma_120":21521.42},{"date":"2024-12-20","open":14704,"high":14831,"low":13665,"close":13733,"volume":243197,"rsi_14":27.15,"sma_20":16294.5,"sma_60":18673.83,"sma_120":21329.0},{"date":"2024-12-23","open":13802,"high":14390,"low":13763,"close":14253,"volume":127647,"rsi_14":29.07,"sma_20":15976.5,"sma_60":18637.83,"sma_120":21150.17},{"date":"2024-12-24","open":14468,"high":15115,"low":14214,"close":14214,"volume":255438,"rsi_14":42.24,"sma_20":15699.0,"sma_60":18594.5,"sma_120":20964.75},{"date":"2024-12-26","open":14351,"high":14782,"low":13861,"close":13870,"volume":141768,"rsi_14":40.31,"sma_20":15407.5,"sma_60":18551.83,"sma_120":20768.92},{"date":"2024-12-27","open":13970,"high":14149,"low":13741,"close":13791,"volume":78873,"rsi_14":40.18,"sma_20":15098.5,"sma_60":18503.83,"sma_120":20590.33},{"date":"2024-12-30","open":13771,"high":14149,"low":13751,"close":14010,"volume":67018,"rsi_14":58.25,"sma_20":14854.0,"sma_60":18471.33,"sma_120":20418.58},{"date":"2025-01-02","open":13930,"high":14537,"low":13920,"close":14467,"volume":140745,"rsi_14":56.93,"sma_20":14679.0,"sma_60":18444.17,"sma_120":20246.08},{"date":"2025-01-03","open":14477,"high":14895,"low":14368,"close":14815,"volume":150970,"rsi_14":55.24,"sma_20":14507.0,"sma_60":18412.5,"sma_120":20066.08},{"date":"2025-01-06","open":15143,"high":15451,"low":14815,"close":15422,"volume":180581,"rsi_14":58.67,"sma_20":14509.0,"sma_60":18395.83,"sma_120":19868.67},{"date":"2025-01-07","open":15561,"high":15601,"low":15262,"close":15322,"volume":172610,"rsi_14":61.01,"sma_20":14508.5,"sma_60":18383.17,"sma_120":19650.83},{"date":"2025-01-08","open":15243,"high":15243,"low":14944,"close":15203,"volume":85298,"rsi_14":54.48,"sma_20":14515.0,"sma_60":18376.5,"sma_120":19437.42},{"date":"2025-01-09","open":15362,"high":15412,"low":14845,"close":15113,"volume":66556,"rsi_14":56.29,"sma_20":14611.0,"sma_60":18367.33,"sma_120":19229.08},{"date":"2025-01-10","open":16883,"high":17698,"low":15958,"close":16605,"volume":1579290,"rsi_14":66.61,"sma_20":14751.5,"sma_60":18379.67,"sma_120":19033.67},{"date":"2025-01-13","open":17032,"high":19886,"low":17002,"close":19488,"volume":4104287,"rsi_14":82.33,"sma_20":15010.5,"sma_60":18428.5,"sma_120":18856.58},{"date":"2025-01-14","open":19071,"high":20234,"low":19071,"close":20234,"volume":1161397,"rsi_14":88.19,"sma_20":15295.5,"sma_60":18460.0,"sma_120":18722.0},{"date":"2025-01-15","open":19886,"high":20383,"low":19548,"close":19697,"volume":636169,"rsi_14":81.71,"sma_20":15568.0,"sma_60":18491.33,"sma_120":18588.75},{"date":"2025-01-16","open":20284,"high":20333,"low":19787,"close":20234,"volume":434588,"rsi_14":83.2,"sma_20":15840.5,"sma_60":18475.5,"sma_120":18495.83},{"date":"2025-01-17","open":22322,"high":23515,"low":20880,"close":21427,"volume":2666561,"rsi_14":88.3,"sma_20":16184.5,"sma_60":18467.17,"sma_120":18445.42},{"date":"2025-01-20","open":21875,"high":23565,"low":21676,"close":22123,"volume":2248300,"rsi_14":91.57,"sma_20":16553.5,"sma_60":18460.5,"sma_120":18401.67},{"date":"2025-01-21","open":22471,"high":22819,"low":22073,"close":22272,"volume":485728,"rsi_14":91.51,"sma_20":16951.5,"sma_60":18445.5,"sma_120":18365.83},{"date":"2025-01-22","open":22869,"high":23963,"low":22670,"close":22819,"volume":1347191,"rsi_14":91.58,"sma_20":17398.5,"sma_60":18462.17,"sma_120":18362.92},{"date":"2025-01-23","open":23217,"high":23217,"low":22173,"close":22272,"volume":448007,"rsi_14":86.41,"sma_20":17791.5,"sma_60":18465.5,"sma_120":18360.83},{"date":"2025-01-24","open":23366,"high":23465,"low":22372,"close":22421,"volume":616803,"rsi_14":85.77,"sma_20":18194.0,"sma_60":18463.83,"sma_120":18360.83},{"date":"2025-01-31","open":21129,"high":21825,"low":20781,"close":21029,"volume":514434,"rsi_14":75.76,"sma_20":18544.0,"sma_60":18435.5,"sma_120":18348.33},{"date":"2025-02-03","open":20632,"high":20880,"low":20035,"close":20333,"volume":295158,"rsi_14":72.01,"sma_20":18873.0,"sma_60":18445.17,"sma_120":18334.17},{"date":"2025-02-04","open":21179,"high":21179,"low":20532,"close":20831,"volume":266900,"rsi_14":73.7,"sma_20":19216.0,"sma_60":18456.83,"sma_120":18325.0},{"date":"2025-02-05","open":20731,"high":20980,"low":20333,"close":20930,"volume":210286,"rsi_14":70.27,"sma_20":19541.0,"sma_60":18466.83,"sma_120":18318.75},{"date":"2025-02-06","open":21278,"high":21278,"low":20681,"close":20731,"volume":206977,"rsi_14":57.78,"sma_20":19838.5,"sma_60":18457.67,"sma_120":18326.42},{"date":"2025-02-07","open":19886,"high":20234,"low":19260,"close":19777,"volume":484585,"rsi_14":47.21,"sma_20":20057.5,"sma_60":18411.67,"sma_120":18357.17},{"date":"2025-02-10","open":20085,"high":20483,"low":19796,"close":19985,"volume":219302,"rsi_14":51.83,"sma_20":20292.0,"sma_60":18365.0,"sma_120":18380.08},{"date":"2025-02-11","open":20085,"high":20632,"low":19886,"close":20383,"volume":153553,"rsi_14":50.97,"sma_20":20552.5,"sma_60":18320.0,"sma_120":18404.83},{"date":"2025-02-12","open":20781,"high":20781,"low":19936,"close":20582,"volume":275851,"rsi_14":43.72,"sma_20":20827.5,"sma_60":18277.5,"sma_120":18433.08},{"date":"2025-02-13","open":20731,"high":20731,"low":19985,"close":20085,"volume":190948,"rsi_14":34.4,"sma_20":21002.5,"sma_60":18239.17,"sma_120":18452.17},{"date":"2025-02-14","open":20085,"high":21576,"low":19846,"close":20980,"volume":880981,"rsi_14":41.12,"sma_20":21077.5,"sma_60":18240.83,"sma_120":18470.5},{"date":"2025-02-17","open":20234,"high":21328,"low":19886,"close":21129,"volume":470289,"rsi_14":37.72,"sma_20":21122.5,"sma_60":18226.67,"sma_120":18492.42},{"date":"2025-02-18","open":21725,"high":22173,"low":21179,"close":21477,"volume":647871,"rsi_14":44.05,"sma_20":21212.0,"sma_60":18232.5,"sma_120":18515.67},{"date":"2025-02-19","open":21825,"high":21825,"low":20731,"close":21079,"volume":267619,"rsi_14":40.32,"sma_20":21254.5,"sma_60":18229.17,"sma_120":18532.33},{"date":"2025-02-20","open":21029,"high":21029,"low":20184,"close":20284,"volume":218614,"rsi_14":44.11,"sma_20":21197.0,"sma_60":18205.83,"sma_120":18551.0},{"date":"2025-02-21","open":20284,"high":20632,"low":20135,"close":20184,"volume":114896,"rsi_14":48.7,"sma_20":21099.5,"sma_60":18192.5,"sma_120":18566.25},{"date":"2025-02-24","open":19787,"high":20135,"low":19588,"close":19866,"volume":143677,"rsi_14":41.32,"sma_20":20978.5,"sma_60":18190.5,"sma_120":18581.08},{"date":"2025-02-25","open":19588,"high":19866,"low":19359,"close":19498,"volume":114232,"rsi_14":37.71,"sma_20":20811.5,"sma_60":18168.17,"sma_120":18596.17},{"date":"2025-02-26","open":19399,"high":19687,"low":19200,"close":19409,"volume":89681,"rsi_14":38.43,"sma_20":20667.5,"sma_60":18145.17,"sma_120":18605.5},{"date":"2025-02-27","open":19588,"high":20035,"low":19190,"close":19220,"volume":98796,"rsi_14":44.38,"sma_20":20506.5,"sma_60":18133.17,"sma_120":18619.0},{"date":"2025-02-28","open":18892,"high":19289,"low":18454,"close":18554,"volume":122962,"rsi_14":36.76,"sma_20":20382.0,"sma_60":18111.17,"sma_120":18627.08},{"date":"2025-03-04","open":18285,"high":18693,"low":17987,"close":18404,"volume":89936,"rsi_14":30.83,"sma_20":20285.0,"sma_60":18085.5,"sma_120":18636.33},{"date":"2025-03-05","open":18544,"high":19429,"low":18544,"close":19419,"volume":106927,"rsi_14":40.27,"sma_20":20214.0,"sma_60":18094.67,"sma_120":18658.5},{"date":"2025-03-06","open":19429,"high":19787,"low":19021,"close":19140,"volume":104268,"rsi_14":41.8,"sma_20":20124.0,"sma_60":18114.67,"sma_120":18675.5},{"date":"2025-03-07","open":18941,"high":19289,"low":18742,"close":19051,"volume":61234,"rsi_14":30.52,"sma_20":20039.5,"sma_60":18128.33,"sma_120":18683.5},{"date":"2025-03-10","open":18961,"high":18961,"low":18484,"close":18554,"volume":74158,"rsi_14":25.7,"sma_20":19978.0,"sma_60":18181.5,"sma_120":18685.83},{"date":"2025-03-11","open":17738,"high":18166,"low":16873,"close":18166,"volume":108564,"rsi_14":18.99,"sma_20":19886.5,"sma_60":18229.0,"sma_120":18683.58},{"date":"2025-03-12","open":18394,"high":18842,"low":18176,"close":18245,"volume":71196,"rsi_14":21.78,"sma_20":19779.0,"sma_60":18282.17,"sma_120":18696.17},{"date":"2025-03-13","open":18196,"high":18648,"low":17987,"close":17987,"volume":70669,"rsi_14":24.39,"sma_20":19648.5,"sma_60":18362.33,"sma_120":18717.33},{"date":"2025-03-14","open":17897,"high":18772,"low":17897,"close":18544,"volume":92744,"rsi_14":33.4,"sma_20":19571.0,"sma_60":18441.67,"sma_120":18738.58},{"date":"2025-03-17","open":18564,"high":18693,"low":17649,"close":17798,"volume":121886,"rsi_14":30.74,"sma_20":19411.0,"sma_60":18499.67,"sma_120":18753.75},{"date":"2025-03-18","open":17758,"high":17987,"low":17261,"close":17679,"volume":65599,"rsi_14":32.23,"sma_20":19237.5,"sma_60":18551.83,"sma_120":18769.83},{"date":"2025-03-19","open":17609,"high":18046,"low":17529,"close":17689,"volume":60855,"rsi_14":32.94,"sma_20":19047.0,"sma_60":18609.0,"sma_120":18768.92},{"date":"2025-03-20","open":17808,"high":17897,"low":17142,"close":17172,"volume":78349,"rsi_14":30.93,"sma_20":18850.5,"sma_60":18648.5,"sma_120":18761.08},{"date":"2025-03-21","open":17012,"high":17788,"low":16893,"close":17460,"volume":84209,"rsi_14":39.04,"sma_20":18708.5,"sma_60":18696.67,"sma_120":18753.75},{"date":"2025-03-24","open":17301,"high":17599,"low":17152,"close":17162,"volume":41995,"rsi_14":37.91,"sma_20":18556.5,"sma_60":18736.5,"sma_120":18751.5},{"date":"2025-03-25","open":17172,"high":17917,"low":17092,"close":17281,"volume":106493,"rsi_14":24.82,"sma_20":18426.5,"sma_60":18785.5,"sma_120":18754.08},{"date":"2025-03-26","open":17211,"high":17400,"low":16863,"close":17062,"volume":55381,"rsi_14":25.18,"sma_20":18304.0,"sma_60":18838.0,"sma_120":18755.92},{"date":"2025-03-27","open":16814,"high":17152,"low":16485,"close":16615,"volume":61303,"rsi_14":23.19,"sma_20":18163.5,"sma_60":18874.17,"sma_120":18756.0},{"date":"2025-03-28","open":16446,"high":16605,"low":16108,"close":16108,"volume":95498,"rsi_14":23.14,"sma_20":18007.0,"sma_60":18902.5,"sma_120":18748.5},{"date":"2025-03-31","open":15610,"high":15978,"low":15471,"close":15471,"volume":38387,"rsi_14":21.95,"sma_20":17852.0,"sma_60":18926.0,"sma_120":18738.92},{"date":"2025-04-01","open":15471,"high":15998,"low":15471,"close":15710,"volume":34951,"rsi_14":24.45,"sma_20":17716.5,"sma_60":18958.17,"sma_120":18731.0},{"date":"2025-04-02","open":15809,"high":16118,"low":15571,"close":15869,"volume":43677,"rsi_14":28.22,"sma_20":17538.0,"sma_60":18989.33,"sma_120":18730.33},{"date":"2025-04-03","open":15213,"high":16108,"low":15213,"close":15571,"volume":37173,"rsi_14":17.71,"sma_20":17358.5,"sma_60":19007.83,"sma_120":18726.0},{"date":"2025-04-04","open":15412,"high":16147,"low":14636,"close":15113,"volume":137057,"rsi_14":18.89,"sma_20":17160.5,"sma_60":19012.83,"sma_120":18712.67},{"date":"2025-04-07","open":14268,"high":14795,"low":13721,"close":13821,"volume":151521,"rsi_14":14.86,"sma_20":16922.5,"sma_60":18986.0,"sma_120":18690.92},{"date":"2025-04-08","open":14139,"high":14378,"low":13562,"close":13900,"volume":82970,"rsi_14":15.92,"sma_20":16708.0,"sma_60":18962.17,"sma_120":18672.67},{"date":"2025-04-09","open":13622,"high":14000,"low":13343,"close":13542,"volume":55272,"rsi_14":16.39,"sma_20":16471.5,"sma_60":18934.33,"sma_120":18655.42},{"date":"2025-04-10","open":14368,"high":14636,"low":14139,"close":14616,"volume":65174,"rsi_14":27.01,"sma_20":16302.0,"sma_60":18926.0,"sma_120":18646.67},{"date":"2025-04-11","open":14248,"high":15412,"low":14248,"close":15332,"volume":68304,"rsi_14":36.14,"sma_20":16140.5,"sma_60":18904.67,"sma_120":18642.17},{"date":"2025-04-14","open":15660,"high":16406,"low":15342,"close":16018,"volume":100868,"rsi_14":41.19,"sma_20":16051.0,"sma_60":18846.5,"sma_120":18637.5},{"date":"2025-04-15","open":16187,"high":18892,"low":15690,"close":16893,"volume":903085,"rsi_14":48.92,"sma_20":16011.5,"sma_60":18790.5,"sma_120":18625.25},{"date":"2025-04-16","open":16903,"high":17360,"low":16525,"close":16525,"volume":174831,"rsi_14":49.42,"sma_20":15953.0,"sma_60":18737.33,"sma_120":18614.33},{"date":"2025-04-17","open":16774,"high":17579,"low":16724,"close":17311,"volume":146079,"rsi_14":57.5,"sma_20":15960.0,"sma_60":18688.33,"sma_120":18581.92},{"date":"2025-04-18","open":18464,"high":18991,"low":17848,"close":18424,"volume":357694,"rsi_14":67.37,"sma_20":16008.5,"sma_60":18638.0,"sma_120":18552.58},{"date":"2025-04-21","open":18643,"high":19637,"low":18046,"close":18235,"volume":538110,"rsi_14":64.94,"sma_20":16062.5,"sma_60":18572.83,"sma_120":18516.67},{"date":"2025-04-22","open":17728,"high":18345,"low":17728,"close":18037,"volume":98829,"rsi_14":62.76,"sma_20":16100.5,"sma_60":18501.83,"sma_120":18473.67},{"date":"2025-04-23","open":18394,"high":18394,"low":17868,"close":17937,"volume":99214,"rsi_14":64.27,"sma_20":16144.5,"sma_60":18420.0,"sma_120":18441.08},{"date":"2025-04-24","open":17877,"high":18394,"low":17877,"close":18206,"volume":91505,"rsi_14":69.08,"sma_20":16224.5,"sma_60":18351.83,"sma_120":18408.67},{"date":"2025-04-25","open":19081,"high":19250,"low":18514,"close":18862,"volume":222562,"rsi_14":83.75,"sma_20":16363.0,"sma_60":18292.17,"sma_120":18378.0},{"date":"2025-04-28","open":19041,"high":19130,"low":18752,"close":18812,"volume":95845,"rsi_14":83.02,"sma_20":16531.0,"sma_60":18255.0,"sma_120":18345.25},{"date":"2025-04-29","open":19041,"high":19458,"low":18812,"close":19409,"volume":139176,"rsi_14":88.21,"sma_20":16717.0,"sma_60":18239.5,"sma_120":18342.33},{"date":"2025-04-30","open":19886,"high":20284,"low":19289,"close":19747,"volume":199211,"rsi_14":86.96,"sma_20":16912.0,"sma_60":18221.33,"sma_120":18339.08},{"date":"2025-05-02","open":20483,"high":20582,"low":18444,"close":18484,"volume":346528,"rsi_14":71.05,"sma_20":17058.5,"sma_60":18180.33,"sma_120":18323.58},{"date":"2025-05-07","open":16674,"high":17689,"low":16674,"close":17400,"volume":216085,"rsi_14":58.76,"sma_20":17173.5,"sma_60":18124.5,"sma_120":18291.08},{"date":"2025-05-08","open":17500,"high":17808,"low":17181,"close":17400,"volume":135905,"rsi_14":53.62,"sma_20":17353.5,"sma_60":18084.67,"sma_120":18248.17},{"date":"2025-05-09","open":17420,"high":17768,"low":17142,"close":17162,"volume":88715,"rsi_14":54.62,"sma_20":17517.5,"sma_60":18037.33,"sma_120":18201.17},{"date":"2025-05-12","open":17569,"high":18315,"low":17510,"close":17698,"volume":166630,"rsi_14":52.92,"sma_20":17726.5,"sma_60":17992.33,"sma_120":18156.17},{"date":"2025-05-13","open":17858,"high":17967,"low":17420,"close":17589,"volume":83158,"rsi_14":42.58,"sma_20":17876.0,"sma_60":17942.17,"sma_120":18109.83},{"date":"2025-05-14","open":17987,"high":18583,"low":17897,"close":18474,"volume":125752,"rsi_14":51.89,"sma_20":18034.0,"sma_60":17915.17,"sma_120":18077.17},{"date":"2025-05-15","open":18772,"high":18862,"low":18156,"close":18265,"volume":99930,"rsi_14":51.81,"sma_20":18147.0,"sma_60":17869.67,"sma_120":18055.25},{"date":"2025-05-16","open":18554,"high":19419,"low":18404,"close":19031,"volume":384816,"rsi_14":57.81,"sma_20":18254.5,"sma_60":17834.5,"sma_120":18030.58},{"date":"2025-05-19","open":19488,"high":19787,"low":18613,"close":18742,"volume":210807,"rsi_14":53.82,"sma_20":18366.0,"sma_60":17788.67,"sma_120":18010.58},{"date":"2025-05-20","open":18723,"high":19866,"low":18693,"close":19240,"volume":227447,"rsi_14":52.75,"sma_20":18463.0,"sma_60":17757.83,"sma_120":17993.5},{"date":"2025-05-21","open":19568,"high":19568,"low":18742,"close":19021,"volume":137717,"rsi_14":51.49,"sma_20":18493.0,"sma_60":17736.67,"sma_120":17971.25},{"date":"2025-05-22","open":18593,"high":19886,"low":18394,"close":19081,"volume":182969,"rsi_14":47.47,"sma_20":18535.5,"sma_60":17718.17,"sma_120":17955.33},{"date":"2025-05-23","open":19846,"high":21875,"low":19717,"close":21427,"volume":1421788,"rsi_14":59.88,"sma_20":18706.0,"sma_60":17744.33,"sma_120":17967.42},{"date":"2025-05-26","open":23963,"high":24012,"low":21626,"close":22173,"volume":742630,"rsi_14":73.1,"sma_20":18919.0,"sma_60":17789.17,"sma_120":17978.67},{"date":"2025-05-27","open":21676,"high":22372,"low":21228,"close":22123,"volume":296197,"rsi_14":83.98,"sma_20":19116.0,"sma_60":17834.67,"sma_120":17989.92},{"date":"2025-05-28","open":22521,"high":22869,"low":20085,"close":20483,"volume":553288,"rsi_14":67.94,"sma_20":19197.5,"sma_60":17855.83,"sma_120":17994.5},{"date":"2025-05-29","open":20483,"high":21228,"low":19886,"close":20433,"volume":342074,"rsi_14":69.47,"sma_20":19279.0,"sma_60":17887.33,"sma_120":17999.25},{"date":"2025-05-30","open":20284,"high":20284,"low":19389,"close":19588,"volume":230236,"rsi_14":60.84,"sma_20":19288.0,"sma_60":17907.17,"sma_120":17996.33},{"date":"2025-06-02","open":19071,"high":20284,"low":19031,"close":19488,"volume":185788,"rsi_14":60.91,"sma_20":19275.0,"sma_60":17908.33,"sma_120":18001.5},{"date":"2025-06-04","open":19220,"high":19578,"low":18643,"close":19419,"volume":202649,"rsi_14":55.99,"sma_20":19322.0,"sma_60":17913.0,"sma_120":18013.83},{"date":"2025-06-05","open":21129,"high":21129,"low":19886,"close":20333,"volume":382995,"rsi_14":62.04,"sma_20":19469.5,"sma_60":17934.5,"sma_120":18031.42},{"date":"2025-06-09","open":20880,"high":21328,"low":20035,"close":20483,"volume":237623,"rsi_14":59.1,"sma_20":19624.5,"sma_60":17966.83,"sma_120":18074.17},{"date":"2025-06-10","open":20383,"high":20433,"low":19806,"close":20234,"volume":118887,"rsi_14":59.4,"sma_20":19779.0,"sma_60":18001.5,"sma_120":18115.25},{"date":"2025-06-11","open":20284,"high":21079,"low":20035,"close":20582,"volume":280161,"rsi_14":58.62,"sma_20":19924.0,"sma_60":18040.67,"sma_120":18161.42},{"date":"2025-06-12","open":21676,"high":24112,"low":21129,"close":21974,"volume":1532553,"rsi_14":66.48,"sma_20":20144.5,"sma_60":18107.5,"sma_120":18234.92},{"date":"2025-06-13","open":22123,"high":22173,"low":20980,"close":22024,"volume":333963,"rsi_14":66.44,"sma_20":20323.0,"sma_60":18165.83,"sma_120":18303.75},{"date":"2025-06-16","open":22521,"high":23366,"low":22024,"close":23267,"volume":508609,"rsi_14":61.72,"sma_20":20574.5,"sma_60":18257.5,"sma_120":18378.58},{"date":"2025-06-17","open":24211,"high":24311,"low":21875,"close":22670,"volume":537995,"rsi_14":53.23,"sma_20":20757.5,"sma_60":18341.17,"sma_120":18446.5},{"date":"2025-06-18","open":22372,"high":23068,"low":22024,"close":22670,"volume":223090,"rsi_14":53.58,"sma_20":20955.0,"sma_60":18424.67,"sma_120":18516.83},{"date":"2025-06-19","open":22471,"high":29431,"low":21875,"close":29431,"volume":2617801,"rsi_14":85.05,"sma_20":21467.5,"sma_60":18630.17,"sma_120":18639.33},{"date":"2025-06-20","open":31221,"high":31967,"low":28984,"close":29829,"volume":2186025,"rsi_14":85.82,"sma_20":22011.0,"sma_60":18837.5,"sma_120":18767.08},{"date":"2025-06-23","open":30624,"high":36988,"low":30276,"close":32961,"volume":4686121,"rsi_14":93.42,"sma_20":22709.0,"sma_60":19102.33,"sma_120":18919.42},{"date":"2025-06-24","open":34204,"high":34204,"low":31967,"close":33060,"volume":680358,"rsi_14":94.06,"sma_20":23294.0,"sma_60":19366.83,"sma_120":19076.17},{"date":"2025-06-25","open":35447,"high":36491,"low":33110,"close":34602,"volume":1035003,"rsi_14":94.99,"sma_20":23919.0,"sma_60":19660.83,"sma_120":19249.42},{"date":"2025-06-26","open":35049,"high":39175,"low":34204,"close":36391,"volume":4127835,"rsi_14":95.24,"sma_20":24636.5,"sma_60":19992.33,"sma_120":19433.25},{"date":"2025-06-27","open":41412,"high":41760,"low":34651,"close":34850,"volume":1775625,"rsi_14":87.53,"sma_20":25359.0,"sma_60":20306.5,"sma_120":19604.5},{"date":"2025-06-30","open":35994,"high":35994,"low":32016,"close":32215,"volume":720934,"rsi_14":77.83,"sma_20":25951.5,"sma_60":20587.17,"sma_120":19756.58},{"date":"2025-07-01","open":31619,"high":31917,"low":30028,"close":30127,"volume":572479,"rsi_14":70.51,"sma_20":26481.5,"sma_60":20828.83,"sma_120":19893.5},{"date":"2025-07-02","open":29779,"high":30077,"low":28636,"close":29232,"volume":367024,"rsi_14":65.94,"sma_20":26971.5,"sma_60":21052.83,"sma_120":20021.08},{"date":"2025-07-03","open":30028,"high":30028,"low":28785,"close":28934,"volume":248199,"rsi_14":65.01,"sma_20":27450.0,"sma_60":21276.83,"sma_120":20142.33},{"date":"2025-07-04","open":28835,"high":29531,"low":27741,"close":27791,"volume":234701,"rsi_14":59.87,"sma_20":27825.0,"sma_60":21489.33,"sma_120":20251.08},{"date":"2025-07-07","open":27492,"high":28288,"low":27293,"close":28039,"volume":208104,"rsi_14":61.89,"sma_20":28205.0,"sma_60":21727.67,"sma_120":20356.83},{"date":"2025-07-08","open":28288,"high":28735,"low":27641,"close":28536,"volume":212390,"rsi_14":62.72,"sma_20":28622.5,"sma_60":21973.0,"sma_120":20467.58},{"date":"2025-07-09","open":28586,"high":28735,"low":27592,"close":28288,"volume":164037,"rsi_14":46.55,"sma_20":29010.0,"sma_60":22220.17,"sma_120":20577.25},{"date":"2025-07-10","open":28685,"high":28685,"low":27840,"close":27989,"volume":124905,"rsi_14":44.41,"sma_20":29312.5,"sma_60":22444.33,"sma_120":20685.17},{"date":"2025-07-11","open":28188,"high":28288,"low":27144,"close":27244,"volume":128607,"rsi_14":29.68,"sma_20":29575.0,"sma_60":22644.0,"sma_120":20774.33},{"date":"2025-07-14","open":27244,"high":27542,"low":26150,"close":26399,"volume":150555,"rsi_14":27.52,"sma_20":29732.5,"sma_60":22818.0,"sma_120":20832.25},{"date":"2025-07-15","open":26796,"high":27244,"low":26349,"close":26647,"volume":161366,"rsi_14":20.59,"sma_20":29932.5,"sma_60":22981.5,"sma_120":20886.0},{"date":"2025-07-16","open":27244,"high":27293,"low":26448,"close":26597,"volume":109418,"rsi_14":8.44,"sma_20":30130.0,"sma_60":23150.33,"sma_120":20943.83},{"date":"2025-07-17","open":26995,"high":26995,"low":25951,"close":25951,"volume":100318,"rsi_14":9.13,"sma_20":29955.0,"sma_60":23295.17,"sma_120":20991.75},{"date":"2025-07-18","open":26001,"high":26299,"low":25355,"close":25901,"volume":91390,"rsi_14":11.98,"sma_20":29757.5,"sma_60":23420.5,"sma_120":21029.25},{"date":"2025-07-21","open":26349,"high":27144,"low":25901,"close":27045,"volume":187182,"rsi_14":29.05,"sma_20":29460.0,"sma_60":23568.17,"sma_120":21070.5},{"date":"2025-07-22","open":26796,"high":26796,"low":25901,"close":26100,"volume":101749,"rsi_14":28.86,"sma_20":29110.0,"sma_60":23703.33,"sma_120":21102.58},{"date":"2025-07-23","open":26349,"high":26349,"low":25205,"close":25802,"volume":76315,"rsi_14":28.86,"sma_20":28667.5,"sma_60":23835.17,"sma_120":21127.58},{"date":"2025-07-24","open":26548,"high":26995,"low":26200,"close":26249,"volume":128410,"rsi_14":38.52,"sma_20":28157.5,"sma_60":23970.0,"sma_120":21160.92},{"date":"2025-07-25","open":26995,"high":27144,"low":26100,"close":27045,"volume":129833,"rsi_14":43.15,"sma_20":27765.0,"sma_60":24107.17,"sma_120":21199.67},{"date":"2025-07-28","open":26747,"high":26846,"low":26150,"close":26448,"volume":79960,"rsi_14":35.81,"sma_20":27475.0,"sma_60":24235.17,"sma_120":21245.08},{"date":"2025-07-29","open":26846,"high":27592,"low":26299,"close":27244,"volume":159562,"rsi_14":43.4,"sma_20":27330.0,"sma_60":24366.5,"sma_120":21303.0},{"date":"2025-07-30","open":26846,"high":26995,"low":26498,"close":26498,"volume":75141,"rsi_14":41.07,"sma_20":27192.5,"sma_60":24479.67,"sma_120":21350.5},{"date":"2025-07-31","open":26945,"high":27144,"low":26249,"close":26796,"volume":94794,"rsi_14":47.17,"sma_20":27085.0,"sma_60":24619.0,"sma_120":21399.67},{"date":"2025-08-01","open":26448,"high":26448,"low":25056,"close":25752,"volume":123362,"rsi_14":46.01,"sma_20":26982.5,"sma_60":24759.0,"sma_120":21441.75},{"date":"2025-08-04","open":25355,"high":26150,"low":25305,"close":25752,"volume":46187,"rsi_14":44.3,"sma_20":26867.5,"sma_60":24899.0,"sma_120":21491.83},{"date":"2025-08-05","open":25901,"high":26249,"low":25653,"close":25951,"volume":64419,"rsi_14":45.96,"sma_20":26737.5,"sma_60":25046.33,"sma_120":21541.83},{"date":"2025-08-06","open":26150,"high":27691,"low":26150,"close":27293,"volume":311094,"rsi_14":57.71,"sma_20":26687.5,"sma_60":25207.17,"sma_120":21599.75},{"date":"2025-08-07","open":27045,"high":27443,"low":26846,"close":27045,"volume":94322,"rsi_14":56.42,"sma_20":26640.0,"sma_60":25365.67,"sma_120":21653.92},{"date":"2025-08-08","open":27293,"high":27293,"low":26747,"close":27244,"volume":70788,"rsi_14":51.25,"sma_20":26640.0,"sma_60":25512.67,"sma_120":21713.92},{"date":"2025-08-11","open":27293,"high":27840,"low":27095,"close":27492,"volume":173151,"rsi_14":59.59,"sma_20":26695.0,"sma_60":25667.33,"sma_120":21768.5},{"date":"2025-08-12","open":27691,"high":27840,"low":26249,"close":26846,"volume":126974,"rsi_14":56.86,"sma_20":26705.0,"sma_60":25798.33,"sma_120":21816.42},{"date":"2025-08-13","open":27095,"high":27144,"low":26051,"close":26448,"volume":60680,"rsi_14":51.32,"sma_20":26697.5,"sma_60":25927.5,"sma_120":21858.08},{"date":"2025-08-14","open":26150,"high":26697,"low":25901,"close":26597,"volume":55542,"rsi_14":46.76,"sma_20":26730.0,"sma_60":26050.83,"sma_120":21904.33},{"date":"2025-08-18","open":26349,"high":26647,"low":26200,"close":26548,"volume":31652,"rsi_14":50.78,"sma_20":26762.5,"sma_60":26177.0,"sma_120":21956.83},{"date":"2025-08-19","open":25454,"high":25703,"low":24261,"close":24360,"volume":193851,"rsi_14":31.41,"sma_20":26627.5,"sma_60":26265.5,"sma_120":21991.83},{"date":"2025-08-20","open":22372,"high":23813,"low":22024,"close":23615,"volume":206874,"rsi_14":31.41,"sma_20":26502.5,"sma_60":26302.17,"sma_120":22023.25},{"date":"2025-08-21","open":23565,"high":25255,"low":23167,"close":24708,"volume":227883,"rsi_14":37.79,"sma_20":26447.5,"sma_60":26344.67,"sma_120":22066.92},{"date":"2025-08-22","open":25305,"high":25404,"low":24559,"close":25007,"volume":104338,"rsi_14":45.22,"sma_20":26385.0,"sma_60":26393.0,"sma_120":22113.83},{"date":"2025-08-25","open":25255,"high":25553,"low":24758,"close":25355,"volume":99477,"rsi_14":47.56,"sma_20":26300.0,"sma_60":26474.67,"sma_120":22165.25},{"date":"2025-08-26","open":24509,"high":24659,"low":24161,"close":24609,"volume":59409,"rsi_14":42.29,"sma_20":26207.5,"sma_60":26544.67,"sma_120":22216.0},{"date":"2025-08-27","open":25205,"high":25205,"low":24708,"close":24857,"volume":42553,"rsi_14":33.99,"sma_20":26087.5,"sma_60":26633.0,"sma_120":22270.08},{"date":"2025-08-28","open":24659,"high":25205,"low":24559,"close":25007,"volume":40694,"rsi_14":36.42,"sma_20":26012.5,"sma_60":26725.5,"sma_120":22316.92},{"date":"2025-08-29","open":25106,"high":25156,"low":24460,"close":24708,"volume":35522,"rsi_14":33.33,"sma_20":25907.5,"sma_60":26814.17,"sma_120":22363.58},{"date":"2025-09-01","open":24112,"high":24659,"low":23863,"close":23963,"volume":80321,"rsi_14":28.22,"sma_20":25817.5,"sma_60":26875.0,"sma_120":22404.75},{"date":"2025-09-02","open":23913,"high":24311,"low":23764,"close":24211,"volume":56469,"rsi_14":32.9,"sma_20":25740.0,"sma_60":26937.5,"sma_120":22452.17},{"date":"2025-09-03","open":24360,"high":24907,"low":24161,"close":24360,"volume":86618,"rsi_14":36.0,"sma_20":25660.0,"sma_60":27006.67,"sma_120":22504.08},{"date":"2025-09-04","open":24857,"high":25205,"low":24609,"close":25007,"volume":116677,"rsi_14":40.0,"sma_20":25545.0,"sma_60":27080.83,"sma_120":22560.75},{"date":"2025-09-05","open":25156,"high":25156,"low":24460,"close":25007,"volume":66658,"rsi_14":40.25,"sma_20":25442.5,"sma_60":27131.67,"sma_120":22619.58},{"date":"2025-09-08","open":24907,"high":24907,"low":24261,"close":24360,"volume":80474,"rsi_14":50.0,"sma_20":25297.5,"sma_60":27170.83,"sma_120":22668.33},{"date":"2025-09-09","open":24460,"high":24559,"low":23913,"close":24360,"volume":70703,"rsi_14":56.64,"sma_20":25140.0,"sma_60":27189.17,"sma_120":22723.33},{"date":"2025-09-10","open":24410,"high":24758,"low":23913,"close":24659,"volume":113210,"rsi_14":49.48,"sma_20":25030.0,"sma_60":27222.5,"sma_120":22781.83},{"date":"2025-09-11","open":24708,"high":24957,"low":23963,"close":24012,"volume":116518,"rsi_14":40.38,"sma_20":24907.5,"sma_60":27245.0,"sma_120":22834.83},{"date":"2025-09-12","open":23714,"high":23714,"low":22720,"close":23316,"volume":220529,"rsi_14":31.53,"sma_20":24742.5,"sma_60":27142.5,"sma_120":22886.33},{"date":"2025-09-15","open":23117,"high":23167,"low":22223,"close":22471,"volume":221822,"rsi_14":30.97,"sma_20":24537.5,"sma_60":27019.17,"sma_120":22928.33},{"date":"2025-09-16","open":22521,"high":23863,"low":22521,"close":23863,"volume":234801,"rsi_14":42.65,"sma_20":24512.5,"sma_60":26866.67,"sma_120":22984.5},{"date":"2025-09-17","open":23664,"high":23664,"low":22968,"close":23465,"volume":78184,"rsi_14":39.01,"sma_20":24505.0,"sma_60":26705.83,"sma_120":23036.33},{"date":"2025-09-18","open":24169,"high":24169,"low":23365,"close":23465,"volume":67864,"rsi_14":39.29,"sma_20":24430.0,"sma_60":26515.0,"sma_120":23087.92},{"date":"2025-09-19","open":23400,"high":24100,"low":22950,"close":23150,"volume":99382,"rsi_14":42.64,"sma_20":24330.0,"sma_60":26290.83,"sma_120":23141.58},{"date":"2025-09-22","open":23615,"high":24857,"low":23515,"close":23615,"volume":272705,"rsi_14":45.59,"sma_20":24242.5,"sma_60":26102.5,"sma_120":23204.5},{"date":"2025-09-23","open":23515,"high":25255,"low":23465,"close":24460,"volume":436204,"rsi_14":50.67,"sma_20":24235.0,"sma_60":25972.5,"sma_120":23279.83},{"date":"2025-09-24","open":24460,"high":25205,"low":24261,"close":24509,"volume":307063,"rsi_14":46.38,"sma_20":24217.5,"sma_60":25878.33,"sma_120":23353.58},{"date":"2025-09-25","open":24559,"high":24559,"low":23664,"close":23764,"volume":139805,"rsi_14":41.83,"sma_20":24155.0,"sma_60":25786.67,"sma_120":23419.75},{"date":"2025-09-26","open":23813,"high":23813,"low":22471,"close":22769,"volume":131885,"rsi_14":40.0,"sma_20":24057.5,"sma_60":25683.33,"sma_120":23480.08},{"date":"2025-09-29","open":22769,"high":22869,"low":22421,"close":22670,"volume":62712,"rsi_14":39.51,"sma_20":23992.5,"sma_60":25597.5,"sma_120":23543.42},{"date":"2025-09-30","open":22372,"high":22670,"low":21974,"close":22024,"volume":95144,"rsi_14":34.32,"sma_20":23882.5,"sma_60":25496.67,"sma_120":23612.17},{"date":"2025-10-01","open":21974,"high":22521,"low":21974,"close":22123,"volume":74828,"rsi_14":37.97,"sma_20":23770.0,"sma_60":25389.17,"sma_120":23681.08},{"date":"2025-10-02","open":22123,"high":22372,"low":21775,"close":22272,"volume":84447,"rsi_14":42.86,"sma_20":23632.5,"sma_60":25288.33,"sma_120":23754.25},{"date":"2025-10-10","open":22272,"high":23813,"low":22272,"close":23515,"volume":257998,"rsi_14":56.77,"sma_20":23557.5,"sma_60":25213.33,"sma_120":23828.83},{"date":"2025-10-13","open":23167,"high":24161,"low":22670,"close":23863,"volume":160602,"rsi_14":50.0,"sma_20":23532.5,"sma_60":25156.67,"sma_120":23900.33},{"date":"2025-10-14","open":23863,"high":24534,"low":22670,"close":22769,"volume":144458,"rsi_14":45.27,"sma_20":23452.5,"sma_60":25095.83,"sma_120":23956.92},{"date":"2025-10-15","open":22869,"high":24659,"low":22869,"close":24410,"volume":269710,"rsi_14":56.82,"sma_20":23440.0,"sma_60":25058.33,"sma_120":24019.92},{"date":"2025-10-16","open":25056,"high":25255,"low":23913,"close":24062,"volume":293123,"rsi_14":55.87,"sma_20":23442.5,"sma_60":25015.83,"sma_120":24083.08},{"date":"2025-10-17","open":23764,"high":24062,"low":23117,"close":23267,"volume":133935,"rsi_14":48.09,"sma_20":23440.0,"sma_60":24970.83,"sma_120":24133.0},{"date":"2025-10-20","open":23316,"high":23515,"low":22571,"close":23068,"volume":101304,"rsi_14":41.76,"sma_20":23470.0,"sma_60":24923.33,"sma_120":24171.92},{"date":"2025-10-21","open":23913,"high":25454,"low":23714,"close":24261,"volume":435917,"rsi_14":48.7,"sma_20":23490.0,"sma_60":24876.67,"sma_120":24222.42},{"date":"2025-10-22","open":24261,"high":25404,"low":23068,"close":24957,"volume":199770,"rsi_14":56.25,"sma_20":23565.0,"sma_60":24857.5,"sma_120":24280.42},{"date":"2025-10-23","open":24360,"high":24758,"low":23913,"close":24161,"volume":128733,"rsi_14":57.45,"sma_20":23612.5,"sma_60":24830.0,"sma_120":24332.58},{"date":"2025-10-24","open":24857,"high":26051,"low":24261,"close":25802,"volume":506546,"rsi_14":64.38,"sma_20":23752.5,"sma_60":24822.5,"sma_120":24396.25},{"date":"2025-10-27","open":26349,"high":26399,"low":25255,"close":25553,"volume":290283,"rsi_14":66.82,"sma_20":23850.0,"sma_60":24797.5,"sma_120":24452.33},{"date":"2025-10-28","open":25852,"high":26548,"low":24758,"close":25056,"volume":236409,"rsi_14":63.47,"sma_20":23880.0,"sma_60":24774.17,"sma_120":24504.67},{"date":"2025-10-29","open":25752,"high":26349,"low":25355,"close":26150,"volume":502465,"rsi_14":66.39,"sma_20":23962.5,"sma_60":24755.83,"sma_120":24561.17},{"date":"2025-10-30","open":26200,"high":26249,"low":24410,"close":24410,"volume":371551,"rsi_14":53.63,"sma_20":23995.0,"sma_60":24720.83,"sma_120":24600.25},{"date":"2025-10-31","open":24559,"high":25504,"low":23863,"close":25355,"volume":268280,"rsi_14":55.77,"sma_20":24125.0,"sma_60":24696.67,"sma_120":24657.83},{"date":"2025-11-03","open":25355,"high":25752,"low":24559,"close":25553,"volume":242755,"rsi_14":61.57,"sma_20":24270.0,"sma_60":24693.33,"sma_120":24726.17},{"date":"2025-11-04","open":25553,"high":25553,"low":24808,"close":25007,"volume":124610,"rsi_14":52.73,"sma_20":24420.0,"sma_60":24680.83,"sma_120":24789.92},{"date":"2025-11-05","open":24659,"high":24708,"low":22819,"close":23465,"volume":199570,"rsi_14":47.54,"sma_20":24487.5,"sma_60":24639.17,"sma_120":24842.75},{"date":"2025-11-06","open":23963,"high":24161,"low":22769,"close":22869,"volume":97160,"rsi_14":48.33,"sma_20":24517.5,"sma_60":24565.0,"sma_120":24886.08},{"date":"2025-11-07","open":21875,"high":23167,"low":21676,"close":21875,"volume":151927,"rsi_14":45.31,"sma_20":24435.0,"sma_60":24478.33,"sma_120":24922.0},{"date":"2025-11-10","open":22123,"high":22322,"low":21825,"close":22272,"volume":57707,"rsi_14":41.67,"sma_20":24355.0,"sma_60":24395.0,"sma_120":24953.83},{"date":"2025-11-11","open":22272,"high":22919,"low":21477,"close":21576,"volume":102240,"rsi_14":35.83,"sma_20":24295.0,"sma_60":24295.83,"sma_120":24981.58},{"date":"2025-11-12","open":21576,"high":22073,"low":21477,"close":21725,"volume":59163,"rsi_14":39.21,"sma_20":24160.0,"sma_60":24210.0,"sma_120":25004.17},{"date":"2025-11-13","open":21676,"high":23167,"low":21477,"close":22620,"volume":122538,"rsi_14":34.91,"sma_20":24087.5,"sma_60":24145.83,"sma_120":25036.67},{"date":"2025-11-14","open":22173,"high":22471,"low":21576,"close":21725,"volume":98463,"rsi_14":32.89,"sma_20":24010.0,"sma_60":24064.17,"sma_120":25057.5},{"date":"2025-11-17","open":21924,"high":22073,"low":21576,"close":21676,"volume":43022,"rsi_14":34.26,"sma_20":23940.0,"sma_60":23982.5,"sma_120":25079.75},{"date":"2025-11-18","open":21576,"high":21974,"low":20483,"close":20483,"volume":93648,"rsi_14":23.85,"sma_20":23750.0,"sma_60":23917.5,"sma_120":25091.5},{"date":"2025-11-19","open":20483,"high":20930,"low":19886,"close":20483,"volume":70516,"rsi_14":28.42,"sma_20":23525.0,"sma_60":23865.0,"sma_120":25083.58},{"date":"2025-11-20","open":20483,"high":21576,"low":20483,"close":21278,"volume":68997,"rsi_14":27.22,"sma_20":23380.0,"sma_60":23807.5,"sma_120":25076.08},{"date":"2025-11-21","open":20731,"high":20731,"low":19936,"close":20184,"volume":77634,"rsi_14":22.73,"sma_20":23097.5,"sma_60":23726.67,"sma_120":25059.83},{"date":"2025-11-24","open":20184,"high":20632,"low":19737,"close":20035,"volume":42714,"rsi_14":23.68,"sma_20":22820.0,"sma_60":23637.5,"sma_120":25056.08},{"date":"2025-11-25","open":20184,"high":20731,"low":19886,"close":20135,"volume":43329,"rsi_14":29.19,"sma_20":22572.5,"sma_60":23562.5,"sma_120":25053.58},{"date":"2025-11-26","open":20184,"high":20831,"low":20184,"close":20632,"volume":49735,"rsi_14":35.85,"sma_20":22295.0,"sma_60":23491.67,"sma_120":25062.33},{"date":"2025-11-27","open":20582,"high":20980,"low":20284,"close":20383,"volume":50029,"rsi_14":39.58,"sma_20":22092.5,"sma_60":23414.17,"sma_120":25069.83},{"date":"2025-11-28","open":20582,"high":20930,"low":20333,"close":20681,"volume":45297,"rsi_14":38.73,"sma_20":21857.5,"sma_60":23346.67,"sma_120":25080.42},{"date":"2025-12-01","open":20582,"high":20880,"low":19936,"close":20135,"volume":79114,"rsi_14":39.57,"sma_20":21585.0,"sma_60":23282.5,"sma_120":25078.75},{"date":"2025-12-02","open":20184,"high":20731,"low":20135,"close":20582,"volume":53119,"rsi_14":42.07,"sma_20":21362.5,"sma_60":23221.67,"sma_120":25079.58},{"date":"2025-12-03","open":20930,"high":21626,"low":20632,"close":21278,"volume":136150,"rsi_14":40.43,"sma_20":21252.5,"sma_60":23170.0,"sma_120":25088.33},{"date":"2025-12-04","open":21676,"high":21676,"low":20880,"close":20980,"volume":71096,"rsi_14":44.19,"sma_20":21157.5,"sma_60":23102.5,"sma_120":25091.67},{"date":"2025-12-05","open":21377,"high":22372,"low":21029,"close":22272,"volume":193317,"rsi_14":53.9,"sma_20":21177.5,"sma_60":23056.67,"sma_120":25094.17},{"date":"2025-12-08","open":22322,"high":22372,"low":21477,"close":21725,"volume":100204,"rsi_14":58.87,"sma_20":21150.0,"sma_60":23012.5,"sma_120":25091.67},{"date":"2025-12-09","open":21377,"high":21825,"low":21377,"close":21676,"volume":52482,"rsi_14":58.45,"sma_20":21155.0,"sma_60":22967.5,"sma_120":25078.33},{"date":"2025-12-10","open":21676,"high":21676,"low":20880,"close":21427,"volume":65872,"rsi_14":51.15,"sma_20":21140.0,"sma_60":22913.33,"sma_120":25067.92},{"date":"2025-12-11","open":21626,"high":22372,"low":21576,"close":21825,"volume":101271,"rsi_14":64.1,"sma_20":21100.0,"sma_60":22876.67,"sma_120":25060.83},{"date":"2025-12-12","open":21875,"high":22720,"low":21725,"close":22620,"volume":133199,"rsi_14":70.0,"sma_20":21145.0,"sma_60":22865.0,"sma_120":25003.75},{"date":"2025-12-15","open":22620,"high":22943,"low":22073,"close":22173,"volume":185458,"rsi_14":64.96,"sma_20":21170.0,"sma_60":22860.0,"sma_120":24939.58},{"date":"2025-12-16","open":22173,"high":22223,"low":20980,"close":21179,"volume":112014,"rsi_14":53.74,"sma_20":21205.0,"sma_60":22815.0,"sma_120":24840.83},{"date":"2025-12-17","open":21179,"high":21402,"low":20781,"close":20980,"volume":58485,"rsi_14":54.11,"sma_20":21230.0,"sma_60":22773.33,"sma_120":24739.58},{"date":"2025-12-18","open":20632,"high":20781,"low":20383,"close":20483,"volume":47093,"rsi_14":48.67,"sma_20":21190.0,"sma_60":22727.5,"sma_120":24621.25},{"date":"2025-12-19","open":20781,"high":21527,"low":20681,"close":21477,"volume":66994,"rsi_14":58.49,"sma_20":21255.0,"sma_60":22701.67,"sma_120":24496.25},{"date":"2025-12-22","open":21576,"high":21974,"low":21477,"close":21626,"volume":45838,"rsi_14":56.86,"sma_20":21335.0,"sma_60":22668.33,"sma_120":24385.42},{"date":"2025-12-23","open":21576,"high":21626,"low":20880,"close":20930,"volume":51823,"rsi_14":47.71,"sma_20":21375.0,"sma_60":22609.17,"sma_120":24290.83},{"date":"2025-12-24","open":21129,"high":21129,"low":20582,"close":20731,"volume":37739,"rsi_14":48.34,"sma_20":21380.0,"sma_60":22545.83,"sma_120":24212.08},{"date":"2025-12-26","open":20532,"high":20731,"low":20184,"close":20333,"volume":66017,"rsi_14":35.34,"sma_20":21377.5,"sma_60":22488.33,"sma_120":24137.5},{"date":"2025-12-29","open":20234,"high":20731,"low":19985,"close":20483,"volume":56389,"rsi_14":40.0,"sma_20":21367.5,"sma_60":22450.0,"sma_120":24066.67},{"date":"2025-12-30","open":20333,"high":20582,"low":20035,"close":20085,"volume":64979,"rsi_14":37.88,"sma_20":21365.0,"sma_60":22406.67,"sma_120":24002.08},{"date":"2026-01-02","open":20184,"high":20582,"low":20035,"close":20483,"volume":37183,"rsi_14":42.96,"sma_20":21360.0,"sma_60":22380.83,"sma_120":23938.75},{"date":"2026-01-05","open":20532,"high":21477,"low":20532,"close":21278,"volume":126633,"rsi_14":46.15,"sma_20":21360.0,"sma_60":22366.67,"sma_120":23877.92},{"date":"2026-01-06","open":21725,"high":21825,"low":20930,"close":21477,"volume":78855,"rsi_14":41.22,"sma_20":21385.0,"sma_60":22353.33,"sma_120":23820.83},{"date":"2026-01-07","open":21477,"high":21825,"low":20781,"close":21179,"volume":77695,"rsi_14":42.19,"sma_20":21330.0,"sma_60":22314.17,"sma_120":23763.75},{"date":"2026-01-08","open":21179,"high":21179,"low":20433,"close":20582,"volume":64267,"rsi_14":45.0,"sma_20":21272.5,"sma_60":22259.17,"sma_120":23707.92},{"date":"2026-01-09","open":21029,"high":21576,"low":20582,"close":21527,"volume":97958,"rsi_14":54.07,"sma_20":21265.0,"sma_60":22238.33,"sma_120":23667.08},{"date":"2026-01-12","open":22272,"high":23416,"low":22223,"close":22571,"volume":324017,"rsi_14":64.38,"sma_20":21322.5,"sma_60":22207.5,"sma_120":23632.92},{"date":"2026-01-13","open":22471,"high":22521,"low":21825,"close":22073,"volume":104815,"rsi_14":54.41,"sma_20":21335.0,"sma_60":22174.17,"sma_120":23595.0},{"date":"2026-01-14","open":22421,"high":22819,"low":21576,"close":21875,"volume":147455,"rsi_14":51.82,"sma_20":21297.5,"sma_60":22150.83,"sma_120":23560.83},{"date":"2026-01-15","open":21974,"high":21974,"low":21527,"close":21775,"volume":63670,"rsi_14":56.8,"sma_20":21277.5,"sma_60":22129.17,"sma_120":23526.25},{"date":"2026-01-16","open":21676,"high":24360,"low":21676,"close":23267,"volume":842100,"rsi_14":66.89,"sma_20":21382.5,"sma_60":22112.5,"sma_120":23494.58},{"date":"2026-01-19","open":24509,"high":24708,"low":23465,"close":24062,"volume":513367,"rsi_14":73.08,"sma_20":21677.5,"sma_60":22082.5,"sma_120":23477.5},{"date":"2026-01-20","open":24062,"high":31221,"low":23217,"close":30873,"volume":5102734,"rsi_14":88.07,"sma_20":22150.0,"sma_60":22167.5,"sma_120":23520.0},{"date":"2026-01-21","open":30227,"high":31171,"low":26995,"close":27989,"volume":2324731,"rsi_14":72.54,"sma_20":22470.0,"sma_60":22208.33,"sma_120":23534.58},{"date":"2026-01-22","open":28934,"high":29381,"low":26051,"close":26299,"volume":1187460,"rsi_14":64.31,"sma_20":22740.0,"sma_60":22229.17,"sma_120":23528.33},{"date":"2026-01-23","open":26399,"high":27940,"low":25852,"close":25951,"volume":707113,"rsi_14":62.64,"sma_20":23002.5,"sma_60":22225.83,"sma_120":23524.17},{"date":"2026-01-26","open":26249,"high":27940,"low":26051,"close":27293,"volume":674449,"rsi_14":66.31,"sma_20":23352.5,"sma_60":22274.17,"sma_120":23524.58},{"date":"2026-01-27","open":31320,"high":31320,"low":27840,"close":27989,"volume":1344938,"rsi_14":69.66,"sma_20":23730.0,"sma_60":22318.33,"sma_120":23537.08},{"date":"2026-01-28","open":28039,"high":28288,"low":27144,"close":27244,"volume":401998,"rsi_14":65.33,"sma_20":24090.0,"sma_60":22346.67,"sma_120":23540.83},{"date":"2026-01-29","open":27393,"high":28288,"low":26945,"close":27741,"volume":460000,"rsi_14":64.29,"sma_20":24455.0,"sma_60":22392.5,"sma_120":23557.5},{"date":"2026-01-30","open":27641,"high":27641,"low":26548,"close":26548,"volume":281438,"rsi_14":61.9,"sma_20":24720.0,"sma_60":22444.17,"sma_120":23564.17},{"date":"2026-02-02","open":25951,"high":26697,"low":24708,"close":24708,"volume":325349,"rsi_14":56.93,"sma_20":24882.5,"sma_60":22475.0,"sma_120":23553.75},{"date":"2026-02-03","open":25255,"high":26200,"low":25056,"close":25901,"volume":149905,"rsi_14":59.58,"sma_20":25120.0,"sma_60":22542.5,"sma_120":23542.08},{"date":"2026-02-04","open":27443,"high":27492,"low":26448,"close":26846,"volume":347019,"rsi_14":58.53,"sma_20":25435.0,"sma_60":22602.5,"sma_120":23540.42},{"date":"2026-02-05","open":26647,"high":27989,"low":25951,"close":26399,"volume":479257,"rsi_14":57.31,"sma_20":25680.0,"sma_60":22671.67,"sma_120":23533.33},{"date":"2026-02-06","open":25852,"high":26448,"low":24410,"close":25852,"volume":173004,"rsi_14":54.23,"sma_20":25845.0,"sma_60":22743.33,"sma_120":23519.58},{"date":"2026-02-09","open":26647,"high":27443,"low":26299,"close":26945,"volume":221069,"rsi_14":37.3,"sma_20":26090.0,"sma_60":22830.83,"sma_120":23520.42},{"date":"2026-02-10","open":27045,"high":27343,"low":26349,"close":26896,"volume":141674,"rsi_14":45.67,"sma_20":26342.5,"sma_60":22902.5,"sma_120":23524.17},{"date":"2026-02-11","open":27343,"high":29282,"low":27045,"close":28139,"volume":1365978,"rsi_14":57.55,"sma_20":26662.5,"sma_60":23010.0,"sma_120":23537.08},{"date":"2026-02-12","open":28139,"high":28139,"low":27194,"close":27244,"volume":254761,"rsi_14":55.08,"sma_20":26862.5,"sma_60":23103.33,"sma_120":23542.92},{"date":"2026-02-13","open":27244,"high":29232,"low":26299,"close":27890,"volume":790276,"rsi_14":52.48,"sma_20":27095.0,"sma_60":23227.5,"sma_120":23572.5},{"date":"2026-02-19","open":29332,"high":29332,"low":28288,"close":28735,"volume":747764,"rsi_14":53.06,"sma_20":27330.0,"sma_60":23365.83,"sma_120":23615.42},{"date":"2026-02-20","open":28735,"high":31022,"low":28188,"close":29083,"volume":1406875,"rsi_14":57.81,"sma_20":27240.0,"sma_60":23496.67,"sma_120":23652.08},{"date":"2026-02-23","open":29729,"high":33210,"low":28735,"close":31519,"volume":3217936,"rsi_14":63.77,"sma_20":27417.5,"sma_60":23686.67,"sma_120":23706.67},{"date":"2026-02-24","open":32315,"high":34701,"low":31121,"close":32066,"volume":1555333,"rsi_14":71.1,"sma_20":27707.5,"sma_60":23888.33,"sma_120":23762.92},{"date":"2026-02-25","open":32165,"high":32712,"low":30475,"close":30724,"volume":539097,"rsi_14":73.91,"sma_20":27947.5,"sma_60":24065.83,"sma_120":23814.17},{"date":"2026-02-26","open":30823,"high":31320,"low":29729,"close":29829,"volume":357897,"rsi_14":65.99,"sma_20":28037.5,"sma_60":25119.17,"sma_120":23145.0},{"date":"2026-02-27","open":30575,"high":31320,"low":28934,"close":28934,"volume":351595,"rsi_14":58.54,"sma_20":28122.5,"sma_60":24363.33,"sma_120":23888.75},{"date":"2026-03-03","open":28288,"high":28934,"low":26100,"close":26150,"volume":367468,"rsi_14":49.15,"sma_20":28067.5,"sma_60":24455.0,"sma_120":23900.83},{"date":"2026-03-04","open":24907,"high":25404,"low":20582,"close":21377,"volume":548022,"rsi_14":38.1,"sma_20":27747.5,"sma_60":24475.83,"sma_120":23879.17},{"date":"2026-03-05","open":22919,"high":25355,"low":22919,"close":24460,"volume":254369,"rsi_14":44.02,"sma_20":27642.5,"sma_60":24540.83,"sma_120":23881.25},{"date":"2026-03-06","open":24460,"high":26051,"low":23913,"close":25901,"volume":198691,"rsi_14":47.76,"sma_20":27702.5,"sma_60":24618.33,"sma_120":23894.17},{"date":"2026-03-09","open":24857,"high":26100,"low":23565,"close":24410,"volume":177049,"rsi_14":41.69,"sma_20":27627.5,"sma_60":24675.83,"sma_120":23889.17},{"date":"2026-03-10","open":25355,"high":26498,"low":24957,"close":25802,"volume":268091,"rsi_14":46.85,"sma_20":27575.0,"sma_60":24735.0,"sma_120":23895.83},{"date":"2026-03-11","open":26001,"high":27492,"low":25603,"close":26349,"volume":319635,"rsi_14":46.62,"sma_20":27572.5,"sma_60":24812.5,"sma_120":23912.5},{"date":"2026-03-12","open":26995,"high":29630,"low":26697,"close":28188,"volume":736228,"rsi_14":48.85,"sma_20":27690.0,"sma_60":24921.67,"sma_120":23944.58},{"date":"2026-03-13","open":27592,"high":29332,"low":27095,"close":28387,"volume":436889,"rsi_14":48.53,"sma_20":27762.5,"sma_60":25038.33,"sma_120":23975.83},{"date":"2026-03-16","open":28636,"high":31022,"low":28387,"close":28685,"volume":769271,"rsi_14":43.42,"sma_20":27852.5,"sma_60":26110.83,"sma_120":23637.08},{"date":"2026-03-17","open":28984,"high":29680,"low":27890,"close":28089,"volume":266709,"rsi_14":40.78,"sma_20":27850.0,"sma_60":25245.0,"sma_120":24055.0},{"date":"2026-03-18","open":28089,"high":29381,"low":27989,"close":28636,"volume":264429,"rsi_14":44.98,"sma_20":27920.0,"sma_60":25353.33,"sma_120":24106.67},{"date":"2026-03-19","open":28039,"high":29282,"low":27641,"close":28188,"volume":191334,"rsi_14":45.97,"sma_20":27935.0,"sma_60":25470.83,"sma_120":24142.92},{"date":"2026-03-20","open":28934,"high":31295,"low":28636,"close":30276,"volume":834369,"rsi_14":53.12,"sma_20":28012.5,"sma_60":25626.67,"sma_120":24200.0},{"date":"2026-03-23","open":29531,"high":30624,"low":28139,"close":28685,"volume":552119,"rsi_14":56.23,"sma_20":27992.5,"sma_60":25764.17,"sma_120":24245.83},{"date":"2026-03-24","open":29630,"high":29630,"low":26349,"close":27443,"volume":297245,"rsi_14":68.05,"sma_20":27787.5,"sma_60":25864.17,"sma_120":24282.92},{"date":"2026-03-25","open":27641,"high":28337,"low":26597,"close":27542,"volume":200175,"rsi_14":61.15,"sma_20":27560.0,"sma_60":25963.33,"sma_120":24315.83},{"date":"2026-03-26","open":27592,"high":27592,"low":26051,"close":26150,"volume":151219,"rsi_14":50.9,"sma_20":27330.0,"sma_60":26050.83,"sma_120":24330.0},{"date":"2026-03-27","open":25400,"high":26000,"low":24900,"close":25600,"volume":121330,"rsi_14":54.02,"sma_20":27110.0,"sma_60":26130.0,"sma_120":24337.92},{"date":"2026-03-30","open":24350,"high":25125,"low":23550,"close":24650,"volume":82950,"rsi_14":44.84,"sma_20":26887.5,"sma_60":26200.0,"sma_120":24344.17},{"date":"2026-03-31","open":24750,"high":25450,"low":24050,"close":24250,"volume":128504,"rsi_14":40.96,"sma_20":26785.0,"sma_60":26260.83,"sma_120":24355.42},{"date":"2026-04-01","open":25250,"high":25950,"low":25250,"close":25750,"volume":69320,"rsi_14":39.26,"sma_20":26997.5,"sma_60":26353.33,"sma_120":24380.0},{"date":"2026-04-02","open":26200,"high":26250,"low":23300,"close":23900,"volume":138720,"rsi_14":33.09,"sma_20":26962.5,"sma_60":26408.33,"sma_120":24394.58},{"date":"2026-04-03","open":24500,"high":25300,"low":24200,"close":25150,"volume":83455,"rsi_14":37.41,"sma_20":26917.5,"sma_60":26470.83,"sma_120":24418.75},{"date":"2026-04-06","open":25300,"high":25650,"low":24050,"close":24400,"volume":95211,"rsi_14":37.04,"sma_20":26910.0,"sma_60":26517.5,"sma_120":24435.42},{"date":"2026-04-07","open":24650,"high":24750,"low":23550,"close":23950,"volume":80081,"rsi_14":33.56,"sma_20":26810.0,"sma_60":26561.67,"sma_120":24437.92},{"date":"2026-04-08","open":25000,"high":25800,"low":24650,"close":25750,"volume":145565,"rsi_14":41.93,"sma_20":26772.5,"sma_60":26645.83,"sma_120":24452.5},{"date":"2026-04-09","open":25750,"high":26050,"low":25000,"close":25150,"volume":111165,"rsi_14":31.85,"sma_20":26612.5,"sma_60":26704.17,"sma_120":24471.25},{"date":"2026-04-10","open":25900,"high":25900,"low":24900,"close":24900,"volume":117904,"rsi_14":35.09,"sma_20":26430.0,"sma_60":26740.83,"sma_120":24474.17},{"date":"2026-04-13","open":24900,"high":25800,"low":24000,"close":25550,"volume":97671,"rsi_14":41.9,"sma_20":26265.0,"sma_60":26796.67,"sma_120":24485.42},{"date":"2026-04-14","open":25850,"high":26150,"low":25650,"close":25900,"volume":109065,"rsi_14":43.02,"sma_20":26147.5,"sma_60":26861.67,"sma_120":24506.25},{"date":"2026-04-15","open":26650,"high":26700,"low":26050,"close":26200,"volume":136995,"rsi_14":49.58,"sma_20":26017.5,"sma_60":26933.33,"sma_120":24531.25},{"date":"2026-04-16","open":26700,"high":27500,"low":26600,"close":26850,"volume":190163,"rsi_14":55.32,"sma_20":25942.5,"sma_60":26990.83,"sma_120":24551.67},{"date":"2026-04-17","open":27100,"high":27100,"low":26200,"close":26800,"volume":98189,"rsi_14":59.91,"sma_20":25760.0,"sma_60":27034.17,"sma_120":24565.83},{"date":"2026-04-20","open":26700,"high":27200,"low":26150,"close":26600,"volume":113269,"rsi_14":61.03,"sma_20":25647.5,"sma_60":26960.0,"sma_120":24585.0},{"date":"2026-04-21","open":26600,"high":26950,"low":26200,"close":26400,"volume":112845,"rsi_14":53.48,"sma_20":25587.5,"sma_60":26930.83,"sma_120":24588.75},{"date":"2026-04-22","open":26400,"high":26450,"low":25650,"close":26450,"volume":114719,"rsi_14":66.89,"sma_20":25525.0,"sma_60":26930.83,"sma_120":24595.0},{"date":"2026-04-23","open":26950,"high":28850,"low":26650,"close":28150,"volume":698407,"rsi_14":68.75,"sma_20":25617.5,"sma_60":26965.0,"sma_120":24619.58},{"date":"2026-04-24","open":28250,"high":28300,"low":27600,"close":28050,"volume":219495,"rsi_14":74.83,"sma_20":25740.0,"sma_60":26975.0,"sma_120":24634.17},{"date":"2026-04-27","open":28100,"high":28700,"low":27750,"close":28150,"volume":190937,"rsi_14":80.0,"sma_20":25915.0,"sma_60":26975.0,"sma_120":24664.17},{"date":"2026-04-28","open":28350,"high":28450,"low":27550,"close":27550,"volume":127703,"rsi_14":65.52,"sma_20":26080.0,"sma_60":26977.5,"sma_120":24681.25},{"date":"2026-04-29","open":27550,"high":28250,"low":27300,"close":27950,"volume":143578,"rsi_14":75.0,"sma_20":26190.0,"sma_60":26978.33,"sma_120":25048.33},{"date":"2026-04-30","open":28200,"high":28200,"low":27050,"close":27250,"volume":125453,"rsi_14":63.37,"sma_20":26657.5,"sma_60":25718.33,"sma_120":26787.08},{"date":"2026-05-04","open":27550,"high":28300,"low":27450,"close":28200,"volume":187854,"rsi_14":70.87,"sma_20":26510.0,"sma_60":27043.33,"sma_120":24755.83},{"date":"2026-05-06","open":28300,"high":29500,"low":27650,"close":28450,"volume":432431,"rsi_14":70.4,"sma_20":26712.5,"sma_60":27083.33,"sma_120":24801.25},{"date":"2026-05-07","open":29000,"high":30050,"low":28300,"close":29400,"volume":432443,"rsi_14":73.19,"sma_20":26985.0,"sma_60":27123.33,"sma_120":24862.92},{"date":"2026-05-08","open":29000,"high":29250,"low":27500,"close":28950,"volume":273142,"rsi_14":65.67,"sma_20":27145.0,"sma_60":27163.33,"sma_120":24917.5},{"date":"2026-05-11","open":28850,"high":28850,"low":27350,"close":27500,"volume":141232,"rsi_14":54.32,"sma_20":27262.5,"sma_60":27188.33,"sma_120":24965.83},{"date":"2026-05-12","open":27700,"high":28350,"low":25000,"close":25850,"volume":242646,"rsi_14":46.07,"sma_20":27310.0,"sma_60":27167.5,"sma_120":24999.17},{"date":"2026-05-13","open":25850,"high":26650,"low":24900,"close":25950,"volume":97149,"rsi_14":47.62,"sma_20":27330.0,"sma_60":27149.17,"sma_120":25025.83},{"date":"2026-05-14","open":26050,"high":26400,"low":24900,"close":25150,"volume":90586,"rsi_14":43.63,"sma_20":27292.5,"sma_60":27096.67,"sma_120":25053.33},{"date":"2026-05-15","open":25400,"high":25400,"low":23350,"close":24050,"volume":161131,"rsi_14":28.65,"sma_20":27185.0,"sma_60":27040.83,"sma_120":25072.08},{"date":"2026-05-18","open":23850,"high":23850,"low":22000,"close":23100,"volume":104901,"rsi_14":26.32,"sma_20":26997.5,"sma_60":26958.33,"sma_120":25092.92},{"date":"2026-05-19","open":22500,"high":23250,"low":21800,"close":22150,"volume":107165,"rsi_14":23.45,"sma_20":26765.0,"sma_60":26845.83,"sma_120":25105.83},{"date":"2026-05-20","open":22150,"high":23250,"low":21100,"close":22950,"volume":144503,"rsi_14":30.0,"sma_20":26582.5,"sma_60":26740.83,"sma_120":25118.75},{"date":"2026-05-21","open":23150,"high":24650,"low":23150,"close":23800,"volume":74723,"rsi_14":32.64,"sma_20":26452.5,"sma_60":26609.17,"sma_120":25147.92},{"date":"2026-05-22","open":24300,"high":25200,"low":24000,"close":24450,"volume":82504,"rsi_14":38.24,"sma_20":26352.5,"sma_60":26479.17,"sma_120":25183.75},{"date":"2026-05-26","open":24750,"high":25200,"low":24500,"close":24600,"volume":71570,"rsi_14":33.78,"sma_20":26175.0,"sma_60":26374.17,"sma_120":25220.0},{"date":"2026-05-27","open":24600,"high":24700,"low":23050,"close":23300,"volume":88001,"rsi_14":28.81,"sma_20":25937.5,"sma_60":26262.5,"sma_120":25241.25},{"date":"2026-05-28","open":23300,"high":23600,"low":22100,"close":22950,"volume":80743,"rsi_14":22.08,"sma_20":25677.5,"sma_60":26160.0,"sma_120":25261.67},{"date":"2026-05-29","open":22950,"high":23200,"low":21500,"close":22050,"volume":74354,"rsi_14":21.25,"sma_20":25402.5,"sma_60":26089.17,"sma_120":25272.08},{"date":"2026-06-01","open":22000,"high":22700,"low":21000,"close":22000,"volume":146945,"rsi_14":24.06,"sma_20":25105.0,"sma_60":26097.5,"sma_120":25286.67},{"date":"2026-06-02","open":22000,"high":22350,"low":20400,"close":21000,"volume":87337,"rsi_14":25.63,"sma_20":24792.5,"sma_60":26037.5,"sma_120":25289.17},{"date":"2026-06-04","open":21000,"high":23000,"low":20900,"close":22300,"volume":76820,"rsi_14":33.63,"sma_20":24497.5,"sma_60":25975.0,"sma_120":25296.67},{"date":"2026-06-05","open":21550,"high":21900,"low":20850,"close":21650,"volume":51510,"rsi_14":34.09,"sma_20":24157.5,"sma_60":25926.67,"sma_120":25301.25},{"date":"2026-06-08","open":20300,"high":21050,"low":19500,"close":19510,"volume":89516,"rsi_14":31.15,"sma_20":23663.0,"sma_60":25819.33,"sma_120":25277.17},{"date":"2026-06-09","open":19300,"high":21700,"low":19300,"close":21200,"volume":86785,"rsi_14":42.57,"sma_20":23275.5,"sma_60":25731.0,"sma_120":25271.75},{"date":"2026-06-10","open":20650,"high":21600,"low":20400,"close":20950,"volume":35367,"rsi_14":45.03,"sma_20":22948.0,"sma_60":25607.67,"sma_120":25264.67},{"date":"2026-06-11","open":20600,"high":21500,"low":20100,"close":21000,"volume":51746,"rsi_14":41.39,"sma_20":22705.5,"sma_60":25481.83,"sma_120":25260.08},{"date":"2026-06-12","open":21600,"high":22500,"low":21150,"close":21750,"volume":78969,"rsi_14":40.87,"sma_20":22495.5,"sma_60":25363.5,"sma_120":25258.42},{"date":"2026-06-15","open":23000,"high":23050,"low":21850,"close":22350,"volume":75496,"rsi_14":40.61,"sma_20":22355.5,"sma_60":25265.17,"sma_120":25255.08},{"date":"2026-06-16","open":22400,"high":23050,"low":21650,"close":22650,"volume":108807,"rsi_14":41.39,"sma_20":22285.5,"sma_60":25162.67,"sma_120":25258.0},{"date":"2026-06-17","open":22750,"high":23000,"low":22000,"close":22350,"volume":47585,"rsi_14":55.76,"sma_20":21980.5,"sma_60":24552.67,"sma_120":25341.33},{"date":"2026-06-18","open":23100,"high":23700,"low":21400,"close":21500,"volume":91090,"rsi_14":43.31,"sma_20":22215.5,"sma_60":24913.5,"sma_120":25270.08},{"date":"2026-06-19","open":21500,"high":21850,"low":19960,"close":20150,"volume":58561,"rsi_14":41.58,"sma_20":22075.5,"sma_60":24768.5,"sma_120":25266.33},{"date":"2026-06-22","open":19750,"high":20300,"low":19300,"close":19330,"volume":39153,"rsi_14":38.92,"sma_20":21852.0,"sma_60":24630.67,"sma_120":25247.42},{"date":"2026-06-23","open":19100,"high":19780,"low":17500,"close":17530,"volume":88444,"rsi_14":36.5,"sma_20":21506.0,"sma_60":24461.17,"sma_120":25212.25},{"date":"2026-06-24","open":17530,"high":18190,"low":17090,"close":17350,"volume":93740,"rsi_14":28.9,"sma_20":21143.5,"sma_60":24312.0,"sma_120":25181.42},{"date":"2026-06-25","open":17360,"high":18000,"low":16850,"close":17320,"volume":83282,"rsi_14":30.51,"sma_20":20844.5,"sma_60":24174.0,"sma_120":25152.0},{"date":"2026-06-26","open":17280,"high":17280,"low":15100,"close":15200,"volume":123034,"rsi_14":30.57,"sma_20":20457.0,"sma_60":24016.5,"sma_120":25108.25},{"date":"2026-06-29","open":15040,"high":17400,"low":15040,"close":17320,"volume":88408,"rsi_14":33.16,"sma_20":20220.5,"sma_60":23901.0,"sma_120":25080.92},{"date":"2026-06-30","open":17320,"high":17390,"low":16440,"close":16560,"volume":24101,"rsi_14":31.75,"sma_20":19948.5,"sma_60":23747.83,"sma_120":25050.58},{"date":"2026-07-01","open":16650,"high":17650,"low":16310,"close":17450,"volume":33892,"rsi_14":36.21,"sma_20":19771.0,"sma_60":23640.33,"sma_120":25024.33},{"date":"2026-07-02","open":17000,"high":17440,"low":16410,"close":16480,"volume":30248,"rsi_14":29.87,"sma_20":19480.0,"sma_60":23495.83,"sma_120":24983.33},{"date":"2026-07-03","open":16800,"high":16810,"low":15500,"close":16670,"volume":32795,"rsi_14":27.6,"sma_20":19231.0,"sma_60":23367.0,"sma_120":24942.25},{"date":"2026-07-06","open":16690,"high":17400,"low":16310,"close":16800,"volume":41517,"rsi_14":26.62,"sma_20":19095.5,"sma_60":23247.83,"sma_120":24904.75},{"date":"2026-07-07","open":16810,"high":16830,"low":15500,"close":15790,"volume":31162,"rsi_14":25.19,"sma_20":18825.0,"sma_60":23081.83,"sma_120":24863.83},{"date":"2026-07-08","open":15510,"high":16190,"low":14720,"close":14810,"volume":57993,"rsi_14":24.94,"sma_20":18518.0,"sma_60":22909.5,"sma_120":24806.83},{"date":"2026-07-09","open":14800,"high":16100,"low":14800,"close":15200,"volume":42429,"rsi_14":30.02,"sma_20":18228.0,"sma_60":22747.83,"sma_120":24744.33},{"date":"2026-07-10","open":15210,"high":16170,"low":15210,"close":15690,"volume":35755,"rsi_14":34.91,"sma_20":17925.0,"sma_60":22583.5,"sma_120":24690.08},{"date":"2026-07-13","open":15690,"high":16320,"low":14550,"close":14700,"volume":44678,"rsi_14":37.42,"sma_20":17542.5,"sma_60":22396.83,"sma_120":24629.25},{"date":"2026-07-14","open":14540,"high":14900,"low":14000,"close":14480,"volume":65629,"rsi_14":37.29,"sma_20":17134.0,"sma_60":22201.5,"sma_120":24567.42},{"date":"2026-07-15","open":14620,"high":15500,"low":14620,"close":15280,"volume":28902,"rsi_14":41.54,"sma_20":16780.5,"sma_60":22008.67,"sma_120":24499.75},{"date":"2026-07-16","open":15200,"high":15270,"low":14300,"close":14510,"volume":38437,"rsi_14":46.78,"sma_20":16431.0,"sma_60":21803.83,"sma_120":24419.0},{"date":"2026-07-20","open":14500,"high":14500,"low":13610,"close":13690,"volume":27999,"rsi_14":30.71,"sma_20":16108.0,"sma_60":21588.67,"sma_120":24274.33},{"date":"2026-07-21","open":13490,"high":14200,"low":13350,"close":13900,"volume":32596,"rsi_14":34.99,"sma_20":15836.5,"sma_60":21380.33,"sma_120":24155.58},{"date":"2026-07-22","open":14110,"high":14710,"low":14060,"close":14170,"volume":24448,"rsi_14":30.1,"sma_20":15668.5,"sma_60":21175.67,"sma_120":24053.25},{"date":"2026-07-23","open":14320,"high":15390,"low":14260,"close":15390,"volume":31648,"rsi_14":43.58,"sma_20":15570.5,"sma_60":20963.0,"sma_120":23964.0},{"date":"2026-07-24","open":15380,"high":15490,"low":14680,"close":14830,"volume":25992,"rsi_14":39.62,"sma_20":15446.0,"sma_60":20742.67,"sma_120":23858.83},{"date":"2026-07-27","open":15020,"high":15200,"low":14630,"close":14730,"volume":14631,"rsi_14":38.28,"sma_20":15422.5,"sma_60":20519.0,"sma_120":23747.0},{"date":"2026-07-28","open":14430,"high":14430,"low":13430,"close":13760,"volume":26412,"rsi_14":38.45,"sma_20":15244.5,"sma_60":20289.17,"sma_120":23633.33},{"date":"2026-07-29","open":13760,"high":14190,"low":11850,"close":11900,"volume":91701,"rsi_14":34.95,"sma_20":15011.5,"sma_60":20021.67,"sma_120":23500.0},{"date":"2026-07-30","open":10750,"high":12480,"low":10750,"close":12090,"volume":69619,"rsi_14":33.58,"sma_20":14743.5,"sma_60":19769.0,"sma_120":23378.25},{"date":"2026-07-31","open":12220,"high":13600,"low":12220,"close":13550,"volume":43489,"rsi_14":39.75,"sma_20":14597.0,"sma_60":19524.83,"sma_120":23284.08},{"date":"2026-08-03","open":13400,"high":14280,"low":13160,"close":13900,"volume":25400,"rsi_14":45.92,"sma_20":14458.5,"sma_60":19282.33,"sma_120":23182.83},{"date":"2026-08-04","open":13900,"high":14900,"low":13900,"close":14360,"volume":167063,"rsi_14":49.4,"sma_20":14336.5,"sma_60":19031.67,"sma_120":23077.5},{"date":"2026-08-05","open":14500,"high":15180,"low":14430,"close":14880,"volume":79209,"rsi_14":47.95,"sma_20":14291.0,"sma_60":18797.17,"sma_120":22980.25},{"date":"2026-08-06","open":14700,"high":15180,"low":14250,"close":14550,"volume":42058,"rsi_14":50.21,"sma_20":14278.0,"sma_60":18581.33,"sma_120":22884.83},{"date":"2026-08-07","open":14520,"high":15000,"low":13950,"close":14300,"volume":44361,"rsi_14":53.49,"sma_20":14233.0,"sma_60":18388.83,"sma_120":22778.17},{"date":"2026-08-10","open":14540,"high":15300,"low":14540,"close":15300,"volume":50237,"rsi_14":57.34,"sma_20":14213.5,"sma_60":18211.33,"sma_120":22680.25},{"date":"2026-08-11","open":15160,"high":15460,"low":14940,"close":15390,"volume":42377,"rsi_14":56.52,"sma_20":14248.0,"sma_60":18048.67,"sma_120":22572.67},{"date":"2026-08-12","open":15390,"high":15640,"low":15200,"close":15580,"volume":39162,"rsi_14":51.14,"sma_20":14303.0,"sma_60":17907.5,"sma_120":22474.17},{"date":"2026-08-13","open":15700,"high":16280,"low":15470,"close":15690,"volume":65002,"rsi_14":55.46,"sma_20":14323.5,"sma_60":17784.0,"sma_120":22371.17},{"date":"2026-08-14","open":15920,"high":16150,"low":15030,"close":15210,"volume":64752,"rsi_14":52.91,"sma_20":14358.5,"sma_60":17668.33,"sma_120":22257.08},{"date":"2026-08-18","open":15170,"high":15550,"low":13900,"close":13960,"volume":78362,"rsi_14":51.17,"sma_20":14372.0,"sma_60":17518.5,"sma_120":22129.67},{"date":"2026-08-19","open":13550,"high":13880,"low":13200,"close":13430,"volume":42434,"rsi_14":60.61,"sma_20":14348.5,"sma_60":17345.67,"sma_120":21977.42},{"date":"2026-08-20","open":13700,"high":13960,"low":13410,"close":13530,"volume":37944,"rsi_14":60.11,"sma_20":14316.5,"sma_60":17163.67,"sma_120":21821.42},{"date":"2026-08-21","open":13570,"high":13570,"low":12650,"close":12700,"volume":58282,"rsi_14":43.45,"sma_20":14182.0,"sma_60":16965.33,"sma_120":21669.75},{"date":"2026-08-24","open":12700,"high":13100,"low":12700,"close":12940,"volume":26349,"rsi_14":42.48,"sma_20":14087.5,"sma_60":16792.67,"sma_120":21527.58},{"date":"2026-08-25","open":12970,"high":13700,"low":12500,"close":13670,"volume":119211,"rsi_14":44.81,"sma_20":14034.5,"sma_60":16638.0,"sma_120":21399.0},{"date":"2026-08-26","open":13770,"high":15140,"low":13700,"close":14010,"volume":252781,"rsi_14":43.28,"sma_20":14047.0,"sma_60":16504.0,"sma_120":21296.58},{"date":"2026-08-27","open":14010,"high":14460,"low":13670,"close":13990,"volume":89540,"rsi_14":45.45,"sma_20":14151.5,"sma_60":16370.5,"sma_120":21234.0},{"date":"2026-08-28","open":14000,"high":14500,"low":13730,"close":14030,"volume":78219,"rsi_14":47.73,"sma_20":14248.5,"sma_60":16254.33,"sma_120":21145.92},{"date":"2026-08-31","open":14000,"high":14020,"low":13200,"close":13610,"volume":73426,"rsi_14":34.26,"sma_20":14251.5,"sma_60":16109.5,"sma_120":21042.25},{"date":"2026-09-01","open":13610,"high":13770,"low":13160,"close":13350,"volume":53806,"rsi_14":31.59,"sma_20":14224.0,"sma_60":15971.17,"sma_120":20948.92},{"date":"2026-09-02","open":13100,"high":13100,"low":12720,"close":12730,"volume":84485,"rsi_14":26.13,"sma_20":14142.5,"sma_60":15858.17,"sma_120":20838.75},{"date":"2026-09-03","open":12800,"high":13050,"low":12600,"close":12720,"volume":68117,"rsi_14":24.7,"sma_20":14034.5,"sma_60":15716.83,"sma_120":20723.92},{"date":"2026-09-04","open":12740,"high":13090,"low":12630,"close":12990,"volume":42892,"rsi_14":30.39,"sma_20":13956.5,"sma_60":15584.17,"sma_120":20595.92},{"date":"2026-09-07","open":13000,"high":13700,"low":12940,"close":13440,"volume":90937,"rsi_14":44.65,"sma_20":13913.5,"sma_60":15458.17,"sma_120":20470.0},{"date":"2026-09-08","open":13620,"high":14930,"low":13540,"close":14360,"volume":391044,"rsi_14":58.86,"sma_20":13866.5,"sma_60":15335.0,"sma_120":20349.25},{"date":"2026-09-09","open":14550,"high":15130,"low":14400,"close":14660,"volume":213715,"rsi_14":60.37,"sma_20":13830.0,"sma_60":15206.83,"sma_120":20236.0},{"date":"2026-09-10","open":14440,"high":14700,"low":14000,"close":14560,"volume":91027,"rsi_14":69.7,"sma_20":13779.0,"sma_60":15072.0,"sma_120":20117.33},{"date":"2026-09-11","open":14560,"high":15350,"low":14280,"close":14880,"volume":145899,"rsi_14":70.21,"sma_20":13738.5,"sma_60":14947.5,"sma_120":20005.08},{"date":"2026-09-14","open":14880,"high":14910,"low":14040,"close":14050,"volume":87588,"rsi_14":53.88,"sma_20":13680.5,"sma_60":14823.33,"sma_120":19868.42},{"date":"2026-09-15","open":14250,"high":14350,"low":13800,"close":14330,"volume":40953,"rsi_14":53.31,"sma_20":13699.0,"sma_60":14726.33,"sma_120":19747.42},{"date":"2026-09-16","open":14270,"high":14280,"low":13990,"close":14100,"volume":28204,"rsi_14":51.09,"sma_20":13732.5,"sma_60":14639.17,"sma_120":19634.92},{"date":"2026-09-17","open":14170,"high":14990,"low":14130,"close":14750,"volume":70589,"rsi_14":56.36,"sma_20":13793.5,"sma_60":14592.83,"sma_120":19527.0},{"date":"2026-09-18","open":14950,"high":14980,"low":14480,"close":14760,"volume":60669,"rsi_14":60.95,"sma_20":13896.5,"sma_60":14549.67,"sma_120":19430.83},{"date":"2026-09-21","open":14730,"high":14760,"low":14160,"close":14340,"volume":43728,"rsi_14":59.15,"sma_20":13966.5,"sma_60":14500.0,"sma_120":19337.0},{"date":"2026-09-22","open":14340,"high":14850,"low":14100,"close":14420,"volume":77541,"rsi_14":67.35,"sma_20":14004.0,"sma_60":14487.0,"sma_120":19251.75},{"date":"2026-09-23","open":14420,"high":14440,"low":13670,"close":13960,"volume":65389,"rsi_14":61.65,"sma_20":14001.5,"sma_60":14431.0,"sma_120":19166.0},{"date":"2026-09-28","open":13770,"high":14240,"low":13550,"close":13820,"volume":32170,"rsi_14":58.0,"sma_20":13993.0,"sma_60":14385.33,"sma_120":19066.58},{"date":"2026-09-29","open":13930,"high":13990,"low":13400,"close":13520,"volume":32157,"rsi_14":50.79,"sma_20":13967.5,"sma_60":14319.83,"sma_120":18980.08},{"date":"2026-09-30","open":13520,"high":14130,"low":13510,"close":13720,"volume":29709,"rsi_14":42.59,"sma_20":13973.0,"sma_60":14273.83,"sma_120":18884.83},{"date":"2026-10-01","open":14000,"high":14390,"low":13660,"close":14070,"volume":51151,"rsi_14":43.25,"sma_20":14009.0,"sma_60":14230.5,"sma_120":18798.75},{"date":"2026-10-02","open":14130,"high":14130,"low":14130,"close":14130,"volume":0,"rsi_14":45.03,"sma_20":14079.0,"sma_60":14186.0,"sma_120":18716.92},{"date":"2026-10-06","open":14130,"high":14130,"low":14130,"close":14130,"volume":0,"rsi_14":40.65,"sma_20":14149.5,"sma_60":14158.33,"sma_120":18620.08},{"date":"2026-10-07","open":14130,"high":14130,"low":14130,"close":14130,"volume":0,"rsi_14":51.26,"sma_20":14206.5,"sma_60":14147.0,"sma_120":18528.25},{"date":"2026-10-08","open":14130,"high":14130,"low":14130,"close":14130,"volume":0,"rsi_14":46.55,"sma_20":14241.0,"sma_60":14129.17,"sma_120":18438.5},{"date":"2026-10-12","open":14130,"high":14130,"low":14130,"close":14130,"volume":0,"rsi_14":50.56,"sma_20":14229.5,"sma_60":14103.17,"sma_120":18343.33},{"date":"2026-10-13","open":14130,"high":14130,"low":14130,"close":14130,"volume":0,"rsi_14":34.65,"sma_20":14203.0,"sma_60":14093.67,"sma_120":18245.25},{"date":"2026-10-14","open":14130,"high":14130,"low":14130,"close":14130,"volume":0,"rsi_14":34.33,"sma_20":14181.5,"sma_60":14087.83,"sma_120":18144.67},{"date":"2026-10-15","open":14130,"high":14130,"low":14130,"close":14130,"volume":0,"rsi_14":43.4,"sma_20":14144.0,"sma_60":14068.67,"sma_120":18038.67},{"date":"2026-10-16","open":11960,"high":14450,"low":9900,"close":11410,"volume":4213016,"rsi_14":14.42,"sma_20":14012.0,"sma_60":14017.0,"sma_120":17910.42},{"date":"2026-10-19","open":10750,"high":11600,"low":10300,"close":10590,"volume":667778,"rsi_14":13.29,"sma_20":13825.0,"sma_60":13965.33,"sma_120":17777.0},{"date":"2026-10-20","open":10390,"high":10450,"low":9300,"close":9410,"volume":323804,"rsi_14":10.83,"sma_20":13590.5,"sma_60":13890.5,"sma_120":17635.42},{"date":"2026-10-21","open":9660,"high":10180,"low":9540,"close":9650,"volume":199252,"rsi_14":15.26,"sma_20":13335.5,"sma_60":13815.17,"sma_120":17495.42},{"date":"2026-10-22","open":9620,"high":9660,"low":8850,"close":8960,"volume":211303,"rsi_14":10.73,"sma_20":13045.5,"sma_60":13708.0,"sma_120":17335.5},{"date":"2026-10-23","open":8597,"high":8705,"low":8184,"close":8470,"volume":143509}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":664.6,"pbr":1.51,"per":12.74,"roa":1.69,"roe":1.88,"grade":"C","comment":"PER 12.85배, ROE 1.88%","revenue":47329757851.0,"analysis":"PER 12.8배입니다. ROE 1.9%입니다. 시가총액 795.98억. 매출 473.30억, 영업이익 62.48억.","eps_basis":"TTM","debt_ratio":0.1129189171179929,"market_cap":78945431180,"net_income":6189820212.0,"total_debt":5915694935.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.48,"total_assets":58304569058.0,"total_equity":52388874123.0,"profit_margin":13.08,"revenue_basis":"TTM","dividend_yield":0.57,"net_income_basis":"TTM","operating_income":6248036887.0,"operating_margin":13.2,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8470.0,"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":"2024-01-24","close":20781.1484},{"date":"2024-01-25","close":27005.6914},{"date":"2024-01-26","close":30387.5293},{"date":"2024-01-29","close":21271.2695},{"date":"2024-01-30","close":19291.1797},{"date":"2024-01-31","close":16007.3662},{"date":"2024-02-01","close":20781.1484},{"date":"2024-02-02","close":24800.1445},{"date":"2024-02-05","close":27103.7168},{"date":"2024-02-06","close":26319.5215},{"date":"2024-02-07","close":34210.4766},{"date":"2024-02-08","close":31122.7109},{"date":"2024-02-13","close":29064.2012},{"date":"2024-02-14","close":29505.3105},{"date":"2024-02-15","close":28672.1035},{"date":"2024-02-16","close":26956.6777},{"date":"2024-02-19","close":26368.5332},{"date":"2024-02-20","close":25388.291},{"date":"2024-02-21","close":24064.9629},{"date":"2024-02-22","close":26858.6543},{"date":"2024-02-23","close":25045.2051},{"date":"2024-02-26","close":22300.5254},{"date":"2024-02-27","close":19898.9316},{"date":"2024-02-28","close":19947.9434},{"date":"2024-02-29","close":19653.8691},{"date":"2024-03-04","close":19604.8574},{"date":"2024-03-05","close":20193.0039},{"date":"2024-03-06","close":19555.8457},{"date":"2024-03-07","close":18457.9727},{"date":"2024-03-08","close":17987.457},{"date":"2024-03-11","close":23378.791},{"date":"2024-03-12","close":21957.4414},{"date":"2024-03-13","close":24653.1094},{"date":"2024-03-14","close":24702.1211},{"date":"2024-03-15","close":23427.8047},{"date":"2024-03-18","close":24702.1211},{"date":"2024-03-19","close":25143.2285},{"date":"2024-03-20","close":26074.459},{"date":"2024-03-21","close":26662.6055},{"date":"2024-03-22","close":25290.2676},{"date":"2024-03-25","close":24457.0605},{"date":"2024-03-26","close":23280.7676},{"date":"2024-03-27","close":24457.0605},{"date":"2024-03-28","close":25045.2051},{"date":"2024-03-29","close":25388.291},{"date":"2024-04-01","close":27495.8125},{"date":"2024-04-02","close":26466.5586},{"date":"2024-04-03","close":25290.2676},{"date":"2024-04-04","close":27250.752},{"date":"2024-04-05","close":30240.4922},{"date":"2024-04-08","close":30485.5527},{"date":"2024-04-09","close":28132.9707},{"date":"2024-04-11","close":26466.5586},{"date":"2024-04-12","close":25241.2559},{"date":"2024-04-15","close":25535.3281},{"date":"2024-04-16","close":24113.9746},{"date":"2024-04-17","close":24555.084},{"date":"2024-04-18","close":25045.2051},{"date":"2024-04-19","close":24996.1934},{"date":"2024-04-22","close":26760.6309},{"date":"2024-04-23","close":27544.8242},{"date":"2024-04-24","close":27250.752},{"date":"2024-04-25","close":28230.9941},{"date":"2024-04-26","close":28181.9824},{"date":"2024-04-29","close":29211.2383},{"date":"2024-04-30","close":27887.9102},{"date":"2024-05-02","close":27740.873},{"date":"2024-05-03","close":28280.0078},{"date":"2024-05-07","close":30093.457},{"date":"2024-05-08","close":29897.4082},{"date":"2024-05-09","close":29505.3105},{"date":"2024-05-10","close":28132.9707},{"date":"2024-05-13","close":28917.166},{"date":"2024-05-14","close":29750.3711},{"date":"2024-05-16","close":30681.6035},{"date":"2024-05-17","close":30632.5898},{"date":"2024-05-20","close":31073.6992},{"date":"2024-05-21","close":31416.7852},{"date":"2024-05-22","close":32299.0039},{"date":"2024-05-23","close":31955.918},{"date":"2024-05-24","close":33034.1875},{"date":"2024-05-27","close":42934.6367},{"date":"2024-05-28","close":46610.5469},{"date":"2024-05-29","close":43228.7109},{"date":"2024-05-30","close":45189.1992},{"date":"2024-05-31","close":43130.6836},{"date":"2024-06-03","close":42836.6133},{"date":"2024-06-04","close":38572.5586},{"date":"2024-06-05","close":38229.4727},{"date":"2024-06-07","close":38278.4844},{"date":"2024-06-10","close":39993.9102},{"date":"2024-06-11","close":37543.3008},{"date":"2024-06-12","close":38768.6055},{"date":"2024-06-13","close":37788.3633},{"date":"2024-06-14","close":36318.0},{"date":"2024-06-17","close":36906.1445},{"date":"2024-06-18","close":39601.8125},{"date":"2024-06-19","close":40533.043},{"date":"2024-06-20","close":38621.5703},{"date":"2024-06-21","close":38033.4258},{"date":"2024-06-24","close":38082.4375},{"date":"2024-06-25","close":36661.0859},{"date":"2024-06-26","close":36367.0117},{"date":"2024-06-27","close":35288.7422},{"date":"2024-06-28","close":36023.9258},{"date":"2024-07-01","close":36906.1445},{"date":"2024-07-02","close":34602.5742},{"date":"2024-07-03","close":34014.4258},{"date":"2024-07-04","close":34553.5625},{"date":"2024-07-05","close":35778.8633},{"date":"2024-07-08","close":38425.5234},{"date":"2024-07-09","close":40729.0898},{"date":"2024-07-10","close":40091.9336},{"date":"2024-07-11","close":39405.7617},{"date":"2024-07-12","close":39356.75},{"date":"2024-07-15","close":40042.9219},{"date":"2024-07-16","close":35778.8633},{"date":"2024-07-17","close":35092.6953},{"date":"2024-07-18","close":30877.6504},{"date":"2024-07-19","close":27054.7051},{"date":"2024-07-22","close":26956.6777},{"date":"2024-07-23","close":26172.4863},{"date":"2024-07-24","close":22839.6602},{"date":"2024-07-25","close":22202.5},{"date":"2024-07-26","close":22104.4766},{"date":"2024-07-29","close":22202.5},{"date":"2024-07-30","close":21712.3809},{"date":"2024-07-31","close":21614.3555},{"date":"2024-08-01","close":21369.2949},{"date":"2024-08-02","close":19536.2402},{"date":"2024-08-05","close":15879.9346},{"date":"2024-08-06","close":17007.2129},{"date":"2024-08-07","close":17183.6582},{"date":"2024-08-08","close":16968.0039},{"date":"2024-08-09","close":17556.1504},{"date":"2024-08-12","close":18526.5898},{"date":"2024-08-13","close":18252.123},{"date":"2024-08-14","close":18438.3691},{"date":"2024-08-16","close":18820.6621},{"date":"2024-08-19","close":17801.2109},{"date":"2024-08-20","close":18105.0859},{"date":"2024-08-21","close":17840.4199},{"date":"2024-08-22","close":17448.3242},{"date":"2024-08-23","close":18036.4688},{"date":"2024-08-26","close":17360.1016},{"date":"2024-08-27","close":17340.4961},{"date":"2024-08-28","close":17056.2246},{"date":"2024-08-29","close":16536.6973},{"date":"2024-08-30","close":16869.9785},{"date":"2024-09-02","close":17840.4199},{"date":"2024-09-03","close":18016.8633},{"date":"2024-09-04","close":18173.7031},{"date":"2024-09-05","close":16507.2891},{"date":"2024-09-06","close":15242.7764},{"date":"2024-09-09","close":15781.9102},{"date":"2024-09-10","close":15762.3057},{"date":"2024-09-11","close":15536.8496},{"date":"2024-09-12","close":17546.3477},{"date":"2024-09-13","close":17850.2227},{"date":"2024-09-19","close":18075.6777},{"date":"2024-09-20","close":17183.6582},{"date":"2024-09-23","close":16732.7461},{"date":"2024-09-24","close":16605.3145},{"date":"2024-09-25","close":16370.0557},{"date":"2024-09-26","close":16762.1523},{"date":"2024-09-27","close":16379.8584},{"date":"2024-09-30","close":16419.0684},{"date":"2024-10-02","close":15723.0957},{"date":"2024-10-04","close":15860.3301},{"date":"2024-10-07","close":16468.082},{"date":"2024-10-08","close":16183.8096},{"date":"2024-10-10","close":15850.5273},{"date":"2024-10-11","close":15380.0107},{"date":"2024-10-14","close":15438.8252},{"date":"2024-10-15","close":15644.6768},{"date":"2024-10-16","close":16340.6484},{"date":"2024-10-17","close":18095.2832},{"date":"2024-10-18","close":17575.7539},{"date":"2024-10-21","close":20879.1738},{"date":"2024-10-22","close":21614.3555},{"date":"2024-10-23","close":22202.5},{"date":"2024-10-24","close":22839.6602},{"date":"2024-10-25","close":21516.3301},{"date":"2024-10-28","close":21761.3926},{"date":"2024-10-29","close":22202.5},{"date":"2024-10-30","close":22398.5488},{"date":"2024-10-31","close":19477.4258},{"date":"2024-11-01","close":19849.918},{"date":"2024-11-04","close":20045.9668},{"date":"2024-11-05","close":20977.1973},{"date":"2024-11-06","close":22202.5},{"date":"2024-11-07","close":22447.5605},{"date":"2024-11-08","close":22741.6348},{"date":"2024-11-11","close":22790.6465},{"date":"2024-11-12","close":22055.4648},{"date":"2024-11-13","close":20585.0996},{"date":"2024-11-14","close":21663.3672},{"date":"2024-11-15","close":20830.1621},{"date":"2024-11-18","close":20977.1973},{"date":"2024-11-19","close":21369.2949},{"date":"2024-11-20","close":20683.123},{"date":"2024-11-21","close":19702.8809},{"date":"2024-11-22","close":20536.0879},{"date":"2024-11-25","close":20487.0762},{"date":"2024-11-26","close":19653.8691},{"date":"2024-11-27","close":19585.2539},{"date":"2024-11-28","close":19653.8691},{"date":"2024-11-29","close":18605.0098},{"date":"2024-12-02","close":17693.3848},{"date":"2024-12-03","close":17977.6543},{"date":"2024-12-04","close":15164.3574},{"date":"2024-12-05","close":15115.3447},{"date":"2024-12-06","close":14860.4824},{"date":"2024-12-09","close":13017.626},{"date":"2024-12-10","close":13615.5732},{"date":"2024-12-11","close":14135.1025},{"date":"2024-12-12","close":14360.5576},{"date":"2024-12-13","close":14076.2871},{"date":"2024-12-16","close":14605.6191},{"date":"2024-12-17","close":14380.1631},{"date":"2024-12-18","close":14576.2119},{"date":"2024-12-19","close":14154.708},{"date":"2024-12-20","close":13733.2021},{"date":"2024-12-23","close":14252.7314},{"date":"2024-12-24","close":14213.5215},{"date":"2024-12-26","close":13870.4365},{"date":"2024-12-27","close":13790.8936},{"date":"2024-12-30","close":14009.6387},{"date":"2025-01-02","close":14467.0146},{"date":"2025-01-03","close":14815.0186},{"date":"2025-01-06","close":15421.5391},{"date":"2025-01-07","close":15322.1094},{"date":"2025-01-08","close":15202.7939},{"date":"2025-01-09","close":15113.3076},{"date":"2025-01-10","close":16604.752},{"date":"2025-01-13","close":19488.2129},{"date":"2025-01-14","close":20233.9355},{"date":"2025-01-15","close":19697.0156},{"date":"2025-01-16","close":20233.9355},{"date":"2025-01-17","close":21427.0898},{"date":"2025-01-20","close":22123.0977},{"date":"2025-01-21","close":22272.2422},{"date":"2025-01-22","close":22819.1055},{"date":"2025-01-23","close":22272.2422},{"date":"2025-01-24","close":22421.3867},{"date":"2025-01-31","close":21029.3711},{"date":"2025-02-03","close":20333.3652},{"date":"2025-02-04","close":20830.5137},{"date":"2025-02-05","close":20929.9434},{"date":"2025-02-06","close":20731.084},{"date":"2025-02-07","close":19776.5586},{"date":"2025-02-10","close":19985.3613},{"date":"2025-02-11","close":20383.0801},{"date":"2025-02-12","close":20581.9395},{"date":"2025-02-13","close":20084.791},{"date":"2025-02-14","close":20979.6562},{"date":"2025-02-17","close":21128.8008},{"date":"2025-02-18","close":21476.8047},{"date":"2025-02-19","close":21079.0859},{"date":"2025-02-20","close":20283.6504},{"date":"2025-02-21","close":20184.2207},{"date":"2025-02-24","close":19866.0449},{"date":"2025-02-25","close":19498.1562},{"date":"2025-02-26","close":19408.668},{"date":"2025-02-27","close":19219.752},{"date":"2025-02-28","close":18553.5742},{"date":"2025-03-04","close":18404.4297},{"date":"2025-03-05","close":19418.6113},{"date":"2025-03-06","close":19140.209},{"date":"2025-03-07","close":19050.7227},{"date":"2025-03-10","close":18553.5742},{"date":"2025-03-11","close":18165.7988},{"date":"2025-03-12","close":18245.3418},{"date":"2025-03-13","close":17986.8242},{"date":"2025-03-14","close":18543.6309},{"date":"2025-03-17","close":17797.9082},{"date":"2025-03-18","close":17678.5918},{"date":"2025-03-19","close":17688.5352},{"date":"2025-03-20","close":17171.502},{"date":"2025-03-21","close":17459.8477},{"date":"2025-03-24","close":17161.5586},{"date":"2025-03-25","close":17280.875},{"date":"2025-03-26","close":17062.1289},{"date":"2025-03-27","close":16614.6953},{"date":"2025-03-28","close":16107.6045},{"date":"2025-03-31","close":15471.2539},{"date":"2025-04-01","close":15709.8857},{"date":"2025-04-02","close":15868.9727},{"date":"2025-04-03","close":15570.6836},{"date":"2025-04-04","close":15113.3076},{"date":"2025-04-07","close":13820.7217},{"date":"2025-04-08","close":13900.2656},{"date":"2025-04-09","close":13542.3193},{"date":"2025-04-10","close":14616.1592},{"date":"2025-04-11","close":15332.0527},{"date":"2025-04-14","close":16018.1172},{"date":"2025-04-15","close":16893.0977},{"date":"2025-04-16","close":16525.209},{"date":"2025-04-17","close":17310.7031},{"date":"2025-04-18","close":18424.3145},{"date":"2025-04-21","close":18235.3984},{"date":"2025-04-22","close":18036.5391},{"date":"2025-04-23","close":17937.1094},{"date":"2025-04-24","close":18205.5703},{"date":"2025-04-25","close":18861.8047},{"date":"2025-04-28","close":18812.0898},{"date":"2025-04-29","close":19408.668},{"date":"2025-04-30","close":19746.7305},{"date":"2025-05-02","close":18483.9727},{"date":"2025-05-07","close":17400.1895},{"date":"2025-05-08","close":17400.1895},{"date":"2025-05-09","close":17161.5586},{"date":"2025-05-12","close":17698.4785},{"date":"2025-05-13","close":17589.1055},{"date":"2025-05-14","close":18474.0293},{"date":"2025-05-15","close":18265.2285},{"date":"2025-05-16","close":19030.8359},{"date":"2025-05-19","close":18742.4902},{"date":"2025-05-20","close":19239.6387},{"date":"2025-05-21","close":19020.8926},{"date":"2025-05-22","close":19080.5508},{"date":"2025-05-23","close":21427.0898},{"date":"2025-05-26","close":22172.8125},{"date":"2025-05-27","close":22123.0977},{"date":"2025-05-28","close":20482.5098},{"date":"2025-05-29","close":20432.7949},{"date":"2025-05-30","close":19587.6426},{"date":"2025-06-02","close":19488.2129},{"date":"2025-06-04","close":19418.6113},{"date":"2025-06-05","close":20333.3652},{"date":"2025-06-09","close":20482.5098},{"date":"2025-06-10","close":20233.9355},{"date":"2025-06-11","close":20581.9395},{"date":"2025-06-12","close":21973.9531},{"date":"2025-06-13","close":22023.668},{"date":"2025-06-16","close":23266.5391},{"date":"2025-06-17","close":22669.9609},{"date":"2025-06-18","close":22669.9609},{"date":"2025-06-19","close":29431.1777},{"date":"2025-06-20","close":29828.8965},{"date":"2025-06-23","close":32960.9297},{"date":"2025-06-24","close":33060.3594},{"date":"2025-06-25","close":34601.5195},{"date":"2025-06-26","close":36391.2539},{"date":"2025-06-27","close":34850.0938},{"date":"2025-06-30","close":32215.209},{"date":"2025-07-01","close":30127.1855},{"date":"2025-07-02","close":29232.3184},{"date":"2025-07-03","close":28934.0293},{"date":"2025-07-04","close":27790.5879},{"date":"2025-07-07","close":28039.1621},{"date":"2025-07-08","close":28536.3105},{"date":"2025-07-09","close":28287.7363},{"date":"2025-07-10","close":27989.4473},{"date":"2025-07-11","close":27243.7246},{"date":"2025-07-14","close":26398.5742},{"date":"2025-07-15","close":26647.1484},{"date":"2025-07-16","close":26597.4336},{"date":"2025-07-17","close":25951.1406},{"date":"2025-07-18","close":25901.4258},{"date":"2025-07-21","close":27044.8652},{"date":"2025-07-22","close":26100.2852},{"date":"2025-07-23","close":25801.9961},{"date":"2025-07-24","close":26249.4297},{"date":"2025-07-25","close":27044.8652},{"date":"2025-07-28","close":26448.2891},{"date":"2025-07-29","close":27243.7246},{"date":"2025-07-30","close":26498.0039},{"date":"2025-07-31","close":26796.293},{"date":"2025-08-01","close":25752.2812},{"date":"2025-08-04","close":25752.2812},{"date":"2025-08-05","close":25951.1406},{"date":"2025-08-06","close":27293.4395},{"date":"2025-08-07","close":27044.8652},{"date":"2025-08-08","close":27243.7246},{"date":"2025-08-11","close":27492.2988},{"date":"2025-08-12","close":26846.0078},{"date":"2025-08-13","close":26448.2891},{"date":"2025-08-14","close":26597.4336},{"date":"2025-08-18","close":26547.7188},{"date":"2025-08-19","close":24360.2656},{"date":"2025-08-20","close":23614.543},{"date":"2025-08-21","close":24708.2695},{"date":"2025-08-22","close":25006.5586},{"date":"2025-08-25","close":25354.5625},{"date":"2025-08-26","close":24608.8398},{"date":"2025-08-27","close":24857.4141},{"date":"2025-08-28","close":25006.5586},{"date":"2025-08-29","close":24708.2695},{"date":"2025-09-01","close":23962.5469},{"date":"2025-09-02","close":24211.1211},{"date":"2025-09-03","close":24360.2656},{"date":"2025-09-04","close":25006.5586},{"date":"2025-09-05","close":25006.5586},{"date":"2025-09-08","close":24360.2656},{"date":"2025-09-09","close":24360.2656},{"date":"2025-09-10","close":24658.5547},{"date":"2025-09-11","close":24012.2617},{"date":"2025-09-12","close":23316.2539},{"date":"2025-09-15","close":22471.1016},{"date":"2025-09-16","close":23863.1172},{"date":"2025-09-17","close":23465.3984},{"date":"2025-09-18","close":23465.3984},{"date":"2025-09-19","close":23150.0},{"date":"2025-09-22","close":23614.543},{"date":"2025-09-23","close":24459.6953},{"date":"2025-09-24","close":24509.4102},{"date":"2025-09-25","close":23763.6875},{"date":"2025-09-26","close":22769.3906},{"date":"2025-09-29","close":22669.9609},{"date":"2025-09-30","close":22023.668},{"date":"2025-10-01","close":22123.0977},{"date":"2025-10-02","close":22272.2422},{"date":"2025-10-10","close":23515.1133},{"date":"2025-10-13","close":23863.1172},{"date":"2025-10-14","close":22769.3906},{"date":"2025-10-15","close":24409.9805},{"date":"2025-10-16","close":24061.9766},{"date":"2025-10-17","close":23266.5391},{"date":"2025-10-20","close":23067.6797},{"date":"2025-10-21","close":24260.8359},{"date":"2025-10-22","close":24956.8438},{"date":"2025-10-23","close":24161.4062},{"date":"2025-10-24","close":25801.9961},{"date":"2025-10-27","close":25553.4219},{"date":"2025-10-28","close":25056.2734},{"date":"2025-10-29","close":26150.0},{"date":"2025-10-30","close":24409.9805},{"date":"2025-10-31","close":25354.5625},{"date":"2025-11-03","close":25553.4219},{"date":"2025-11-04","close":25006.5586},{"date":"2025-11-05","close":23465.3984},{"date":"2025-11-06","close":22868.8203},{"date":"2025-11-07","close":21874.5234},{"date":"2025-11-10","close":22272.2422},{"date":"2025-11-11","close":21576.2344},{"date":"2025-11-12","close":21725.3789},{"date":"2025-11-13","close":22620.2461},{"date":"2025-11-14","close":21725.3789},{"date":"2025-11-17","close":21675.6641},{"date":"2025-11-18","close":20482.5098},{"date":"2025-11-19","close":20482.5098},{"date":"2025-11-20","close":21277.9453},{"date":"2025-11-21","close":20184.2207},{"date":"2025-11-24","close":20035.0762},{"date":"2025-11-25","close":20134.5059},{"date":"2025-11-26","close":20631.6543},{"date":"2025-11-27","close":20383.0801},{"date":"2025-11-28","close":20681.3691},{"date":"2025-12-01","close":20134.5059},{"date":"2025-12-02","close":20581.9395},{"date":"2025-12-03","close":21277.9453},{"date":"2025-12-04","close":20979.6562},{"date":"2025-12-05","close":22272.2422},{"date":"2025-12-08","close":21725.3789},{"date":"2025-12-09","close":21675.6641},{"date":"2025-12-10","close":21427.0898},{"date":"2025-12-11","close":21824.8086},{"date":"2025-12-12","close":22620.2461},{"date":"2025-12-15","close":22172.8125},{"date":"2025-12-16","close":21178.5156},{"date":"2025-12-17","close":20979.6562},{"date":"2025-12-18","close":20482.5098},{"date":"2025-12-19","close":21476.8047},{"date":"2025-12-22","close":21625.9492},{"date":"2025-12-23","close":20929.9434},{"date":"2025-12-24","close":20731.084},{"date":"2025-12-26","close":20333.3652},{"date":"2025-12-29","close":20482.5098},{"date":"2025-12-30","close":20084.791},{"date":"2026-01-02","close":20482.5098},{"date":"2026-01-05","close":21277.9453},{"date":"2026-01-06","close":21476.8047},{"date":"2026-01-07","close":21178.5156},{"date":"2026-01-08","close":20581.9395},{"date":"2026-01-09","close":21526.5195},{"date":"2026-01-12","close":22570.5312},{"date":"2026-01-13","close":22073.3828},{"date":"2026-01-14","close":21874.5234},{"date":"2026-01-15","close":21775.0938},{"date":"2026-01-16","close":23266.5391},{"date":"2026-01-19","close":24061.9766},{"date":"2026-01-20","close":30872.9082},{"date":"2026-01-21","close":27989.4473},{"date":"2026-01-22","close":26299.1445},{"date":"2026-01-23","close":25951.1406},{"date":"2026-01-26","close":27293.4395},{"date":"2026-01-27","close":27989.4473},{"date":"2026-01-28","close":27243.7246},{"date":"2026-01-29","close":27740.873},{"date":"2026-01-30","close":26547.7188},{"date":"2026-02-02","close":24708.2695},{"date":"2026-02-03","close":25901.4258},{"date":"2026-02-04","close":26846.0078},{"date":"2026-02-05","close":26398.5742},{"date":"2026-02-06","close":25851.7109},{"date":"2026-02-09","close":26945.4375},{"date":"2026-02-10","close":26895.7227},{"date":"2026-02-11","close":28138.5918},{"date":"2026-02-12","close":27243.7246},{"date":"2026-02-13","close":27890.0176},{"date":"2026-02-19","close":28735.1699},{"date":"2026-02-20","close":29083.1738},{"date":"2026-02-23","close":31519.2012},{"date":"2026-02-24","close":32066.0645},{"date":"2026-02-25","close":30723.7637},{"date":"2026-02-26","close":29828.8965},{"date":"2026-02-27","close":28934.0293},{"date":"2026-03-03","close":26150.0},{"date":"2026-03-04","close":21377.375},{"date":"2026-03-05","close":24459.6953},{"date":"2026-03-06","close":25901.4258},{"date":"2026-03-09","close":24409.9805},{"date":"2026-03-10","close":25801.9961},{"date":"2026-03-11","close":26348.8594},{"date":"2026-03-12","close":28188.3066},{"date":"2026-03-13","close":28387.166},{"date":"2026-03-16","close":28685.4551},{"date":"2026-03-17","close":28088.877},{"date":"2026-03-18","close":28635.7402},{"date":"2026-03-19","close":28188.3066},{"date":"2026-03-20","close":30276.3301},{"date":"2026-03-23","close":28685.4551},{"date":"2026-03-24","close":27442.584},{"date":"2026-03-25","close":27542.0137},{"date":"2026-03-26","close":26150.0},{"date":"2026-03-27","close":25600.0},{"date":"2026-03-30","close":24650.0},{"date":"2026-03-31","close":24250.0},{"date":"2026-04-01","close":25750.0},{"date":"2026-04-02","close":23900.0},{"date":"2026-04-03","close":25150.0},{"date":"2026-04-06","close":24400.0},{"date":"2026-04-07","close":23950.0},{"date":"2026-04-08","close":25750.0},{"date":"2026-04-09","close":25150.0},{"date":"2026-04-10","close":24900.0},{"date":"2026-04-13","close":25550.0},{"date":"2026-04-14","close":25900.0},{"date":"2026-04-15","close":26200.0},{"date":"2026-04-16","close":26850.0},{"date":"2026-04-17","close":26800.0},{"date":"2026-04-20","close":26600.0},{"date":"2026-04-21","close":26400.0},{"date":"2026-04-22","close":26450.0},{"date":"2026-04-23","close":28150.0},{"date":"2026-04-24","close":28050.0},{"date":"2026-04-27","close":28150.0},{"date":"2026-04-28","close":27550.0},{"date":"2026-04-29","close":27950.0},{"date":"2026-04-30","close":27250.0},{"date":"2026-05-04","close":28200.0},{"date":"2026-05-06","close":28450.0},{"date":"2026-05-07","close":29400.0},{"date":"2026-05-08","close":28950.0},{"date":"2026-05-11","close":27500.0},{"date":"2026-05-12","close":25850.0},{"date":"2026-05-13","close":25950.0},{"date":"2026-05-14","close":25150.0},{"date":"2026-05-15","close":24050.0},{"date":"2026-05-18","close":23100.0},{"date":"2026-05-19","close":22150.0},{"date":"2026-05-20","close":22950.0},{"date":"2026-05-21","close":23800.0},{"date":"2026-05-22","close":24450.0},{"date":"2026-05-26","close":24600.0},{"date":"2026-05-27","close":23300.0},{"date":"2026-05-28","close":22950.0},{"date":"2026-05-29","close":22050.0},{"date":"2026-06-01","close":22000.0},{"date":"2026-06-02","close":21000.0},{"date":"2026-06-04","close":22300.0},{"date":"2026-06-05","close":21650.0},{"date":"2026-06-08","close":19510.0},{"date":"2026-06-09","close":21200.0},{"date":"2026-06-10","close":20950.0},{"date":"2026-06-11","close":21000.0},{"date":"2026-06-12","close":21750.0},{"date":"2026-06-15","close":22350.0},{"date":"2026-06-16","close":22650.0},{"date":"2026-06-17","close":22350.0},{"date":"2026-06-18","close":21500.0},{"date":"2026-06-19","close":20150.0},{"date":"2026-06-22","close":19330.0},{"date":"2026-06-23","close":17530.0},{"date":"2026-06-24","close":17350.0},{"date":"2026-06-25","close":17320.0},{"date":"2026-06-26","close":15200.0},{"date":"2026-06-29","close":17320.0},{"date":"2026-06-30","close":16560.0},{"date":"2026-07-01","close":17450.0},{"date":"2026-07-02","close":16480.0},{"date":"2026-07-03","close":16670.0},{"date":"2026-07-06","close":16800.0},{"date":"2026-07-07","close":15790.0},{"date":"2026-07-08","close":14810.0},{"date":"2026-07-09","close":15200.0},{"date":"2026-07-10","close":15690.0},{"date":"2026-07-13","close":14700.0},{"date":"2026-07-14","close":14480.0},{"date":"2026-07-15","close":15280.0},{"date":"2026-07-16","close":14510.0},{"date":"2026-07-20","close":13690.0},{"date":"2026-07-21","close":13900.0},{"date":"2026-07-22","close":14170.0},{"date":"2026-07-23","close":15390.0},{"date":"2026-07-24","close":14830.0},{"date":"2026-07-27","close":14730.0},{"date":"2026-07-28","close":13760.0},{"date":"2026-07-29","close":11900.0},{"date":"2026-07-30","close":12090.0},{"date":"2026-07-31","close":13550.0},{"date":"2026-08-03","close":13900.0},{"date":"2026-08-04","close":14360.0},{"date":"2026-08-05","close":14880.0},{"date":"2026-08-06","close":14550.0},{"date":"2026-08-07","close":14300.0},{"date":"2026-08-10","close":15300.0},{"date":"2026-08-11","close":15390.0},{"date":"2026-08-12","close":15580.0},{"date":"2026-08-13","close":15690.0},{"date":"2026-08-14","close":15210.0},{"date":"2026-08-18","close":13960.0},{"date":"2026-08-19","close":13430.0},{"date":"2026-08-20","close":13530.0},{"date":"2026-08-21","close":12700.0},{"date":"2026-08-24","close":12940.0},{"date":"2026-08-25","close":13670.0},{"date":"2026-08-26","close":14010.0},{"date":"2026-08-27","close":13990.0},{"date":"2026-08-28","close":14030.0},{"date":"2026-08-31","close":13610.0},{"date":"2026-09-01","close":13350.0},{"date":"2026-09-02","close":12730.0},{"date":"2026-09-03","close":12720.0},{"date":"2026-09-04","close":12990.0},{"date":"2026-09-07","close":13440.0},{"date":"2026-09-08","close":14360.0},{"date":"2026-09-09","close":14660.0},{"date":"2026-09-10","close":14560.0},{"date":"2026-09-11","close":14880.0},{"date":"2026-09-14","close":14050.0},{"date":"2026-09-15","close":14330.0},{"date":"2026-09-16","close":14100.0},{"date":"2026-09-17","close":14750.0},{"date":"2026-09-18","close":14760.0},{"date":"2026-09-21","close":14340.0},{"date":"2026-09-22","close":14420.0},{"date":"2026-09-23","close":13960.0},{"date":"2026-09-28","close":13820.0},{"date":"2026-09-29","close":13520.0},{"date":"2026-09-30","close":13720.0},{"date":"2026-10-01","close":14070.0},{"date":"2026-10-02","close":14130.0},{"date":"2026-10-06","close":14130.0},{"date":"2026-10-07","close":14130.0},{"date":"2026-10-08","close":14130.0},{"date":"2026-10-12","close":14130.0},{"date":"2026-10-13","close":14130.0},{"date":"2026-10-14","close":14130.0},{"date":"2026-10-15","close":14130.0},{"date":"2026-10-16","close":11410.0},{"date":"2026-10-19","close":10590.0},{"date":"2026-10-20","close":9410.0},{"date":"2026-10-21","close":9650.0},{"date":"2026-10-22","close":8960.0},{"date":"2026-10-23","close":8410.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7019.0,"foreign_net":11379.0,"institution_net":-4360.0},{"date":"2026-10-21","retail_net":-28882.0,"foreign_net":38285.0,"institution_net":-9403.0},{"date":"2026-10-20","retail_net":11561.0,"foreign_net":-11513.0,"institution_net":-48.0},{"date":"2026-10-19","retail_net":77308.0,"foreign_net":-74972.0,"institution_net":-2336.0},{"date":"2026-10-16","retail_net":244456.0,"foreign_net":-191518.0,"institution_net":-52938.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-14584.0,"foreign_net":14820.0,"institution_net":-236.0},{"date":"2026-09-30","retail_net":-6543.0,"foreign_net":6576.0,"institution_net":-33.0},{"date":"2026-09-29","retail_net":9814.0,"foreign_net":-9678.0,"institution_net":-136.0},{"date":"2026-09-28","retail_net":-5607.0,"foreign_net":5508.0,"institution_net":99.0},{"date":"2026-09-23","retail_net":22406.0,"foreign_net":-21375.0,"institution_net":-1031.0},{"date":"2026-09-22","retail_net":-9731.0,"foreign_net":8182.0,"institution_net":1549.0},{"date":"2026-09-21","retail_net":13561.0,"foreign_net":-13507.0,"institution_net":-54.0},{"date":"2026-09-18","retail_net":-9299.0,"foreign_net":9612.0,"institution_net":-313.0},{"date":"2026-09-17","retail_net":2265.0,"foreign_net":-3777.0,"institution_net":1512.0},{"date":"2026-09-16","retail_net":-1915.0,"foreign_net":1838.0,"institution_net":77.0},{"date":"2026-09-15","retail_net":-6076.0,"foreign_net":5488.0,"institution_net":588.0},{"date":"2026-09-14","retail_net":17493.0,"foreign_net":-17393.0,"institution_net":-100.0},{"date":"2026-09-11","retail_net":-1604.0,"foreign_net":890.0,"institution_net":714.0},{"date":"2026-09-10","retail_net":-11820.0,"foreign_net":10967.0,"institution_net":853.0},{"date":"2026-09-09","retail_net":-1432.0,"foreign_net":1587.0,"institution_net":-155.0},{"date":"2026-09-08","retail_net":-25067.0,"foreign_net":24207.0,"institution_net":860.0},{"date":"2026-09-07","retail_net":6343.0,"foreign_net":-7546.0,"institution_net":1203.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-7019.0,"foreign_net":11379.0,"institution_net":-4360.0},"d3":{"retail_net":-24340.0,"foreign_net":38151.0,"institution_net":-13811.0},"d7":{"retail_net":297424.0,"foreign_net":-228339.0,"institution_net":-69085.0},"d14":{"retail_net":282840.0,"foreign_net":-213519.0,"institution_net":-69321.0},"d30":{"retail_net":275628.0,"foreign_net":-211940.0,"institution_net":-63688.0}},"analysis":"최근 5일 외국인 순매수 -22.83만, 기관 순매수 -6.91만. 30일 누적: 외국인 -21.19만, 기관 -6.37만.","foreign_flow":-228339.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-69085.0},"insider_trades":[],"price_analysis":{"current":8470.0,"low_30d":8310.0,"support":9014.0,"high_30d":15350.0,"change_1d":-5.5,"change_7d":-19.4,"change_30d":-40.5,"resistance":14646.0,"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":10.41,"per":16.29,"quarter":"2024-Q3"},{"pbr":8.64,"per":24.14,"quarter":"2024-Q4"},{"pbr":9.84,"per":30.87,"quarter":"2025-Q1"},{"pbr":19.88,"per":70.26,"quarter":"2025-Q2"},{"pbr":13.04,"per":40.2,"quarter":"2025-Q3"},{"pbr":11.5,"per":35.26,"quarter":"2025-Q4"},{"pbr":13.8,"per":34.32,"quarter":"2026-Q1"},{"pbr":9.25,"per":24.92,"quarter":"2026-Q2"},{"pbr":1.51,"per":12.74,"quarter":"현재"}],"timeline":[{"close":16419.0684,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14009.6387,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":15471.2539,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":32215.209,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":22023.668,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":20084.791,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":24250.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":16560.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":12.04,"pbr_5y_low":8.64,"per_5y_avg":34.53,"per_5y_low":16.29,"current_pbr":1.51,"current_per":12.74,"pbr_5y_high":19.88,"per_5y_high":70.26,"pbr_5y_median":10.96,"per_5y_median":32.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 11 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"Utilities","industry":"UTILITIES - REGULATED ELECTRIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.7%"},"momentum":{"grade":"F","reason":"RSI 11"},"valuation":{"grade":"C","reason":"PER 12.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.11,"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":22.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.08,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":10.41,"per":16.29,"close":16419.0684,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.64,"per":24.14,"close":14009.6387,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.84,"per":30.87,"close":15471.2539,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":19.88,"per":70.26,"close":32215.209,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":13.04,"per":40.2,"close":22023.668,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.5,"per":35.26,"close":20084.791,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.8,"per":34.32,"close":24250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.25,"per":24.92,"close":16560.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"12.8배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":106.0,"pbr":null,"per":null,"roa":0.016882249725931935,"roe":0.0187885750834997,"revenue":11378032759.0,"market_cap":null,"net_income":984312295.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2248234783800028,"total_assets":58304569058.0,"total_equity":52388874123.0,"profit_margin":0.08650988407652553,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1043635771.0,"operating_margin":0.0917237446143303},{"eps":183.23,"pbr":4.81,"per":46.15,"roa":0.029703068643362713,"roe":0.033216272627966344,"revenue":11300624806.0,"market_cap":246000000000.0,"net_income":1707467940.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3031437280513143,"total_assets":57484563649.0,"total_equity":51404561828.0,"profit_margin":0.151095003091637,"dividend_yield":0.57,"fiscal_quarter":"Q1","operating_income":1872050770.0,"operating_margin":0.16565905002049494},{"eps":159.49,"pbr":null,"per":null,"roa":0.02578892153071294,"roe":0.029088409657810423,"revenue":13175319193.0,"market_cap":null,"net_income":1486270476.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21982366283306182,"total_assets":57632129914.0,"total_equity":51094937588.0,"profit_margin":0.11280717030291382,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1387678560.0,"operating_margin":0.10532409421528616},{"eps":215.88,"pbr":null,"per":null,"roa":0.03694213220489231,"roe":0.040715753327950285,"revenue":11475781093.0,"market_cap":null,"net_income":2011769501.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2771909725552657,"total_assets":54457319622.0,"total_equity":49410101412.0,"profit_margin":0.1753056706725732,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1944671786.0,"operating_margin":0.16945877324082204},{"eps":147.99,"pbr":null,"per":null,"roa":0.02666689918817395,"roe":0.029096294033924445,"revenue":11413933098.0,"market_cap":null,"net_income":1379115802.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23979634184815685,"total_assets":51716391631.0,"total_equity":47398331911.0,"profit_margin":0.12082739491802828,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1533864793.0,"operating_margin":0.1343852973230385},{"eps":46.33,"pbr":null,"per":null,"roa":0.008262725262407022,"roe":0.00938471717604765,"revenue":8742151599.0,"market_cap":null,"net_income":431792487.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16785221491330032,"total_assets":52257877793.0,"total_equity":46010175789.0,"profit_margin":0.049392015467838835,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":191956788.0,"operating_margin":0.021957613732294188},{"eps":137.7,"pbr":null,"per":null,"roa":0.02479722782968182,"roe":0.02705877485638687,"revenue":11182239797.0,"market_cap":null,"net_income":1283224807.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21542784502316642,"total_assets":51748720293.0,"total_equity":47423610781.0,"profit_margin":0.11475561518044594,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1152102899.0,"operating_margin":0.1030297078148055},{"eps":126.49,"pbr":null,"per":null,"roa":0.02308636755470684,"roe":0.025552087833434874,"revenue":9786957005.0,"market_cap":null,"net_income":1178752196.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22447278545084404,"total_assets":51058365644.0,"total_equity":46131345653.0,"profit_margin":0.12044113358194936,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":968544283.0,"operating_margin":0.09896276059097697},{"eps":190.7,"pbr":null,"per":null,"roa":0.034314583196368306,"roe":0.03954118802361706,"revenue":12658055175.0,"market_cap":null,"net_income":1777121485.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24571735152039262,"total_assets":51789103042.0,"total_equity":44943553136.0,"profit_margin":0.14039451246111354,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1927952212.0,"operating_margin":0.15231030243948987},{"eps":125.56,"pbr":null,"per":null,"roa":0.02310611775539871,"roe":0.02711294081824199,"revenue":10331300934.0,"market_cap":null,"net_income":1170123797.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2611957745920791,"total_assets":50641298092.0,"total_equity":43157391330.0,"profit_margin":0.11326006322680601,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1270373885.0,"operating_margin":0.12296359317336676},{"eps":565.1,"pbr":null,"per":null,"roa":0.13346661141333377,"roe":0.15669210540921405,"revenue":40682712915.0,"market_cap":null,"net_income":5266178665.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2490859830604785,"total_assets":39456899439.0,"total_equity":33608449202.0,"profit_margin":0.12944512024069868,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5893114729.0,"operating_margin":0.14485550020503102}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1007.85,"per":16.29,"date":"2024-09","close":16419.07,"source":"reported"},{"eps":1007.85,"per":19.33,"date":"2024-10","close":19477.43,"source":"reported"},{"eps":1007.85,"per":18.46,"date":"2024-11","close":18605.01,"source":"reported"},{"eps":580.45,"per":24.14,"date":"2024-12","close":14009.64,"source":"reported"},{"eps":580.45,"per":36.23,"date":"2025-01","close":21029.37,"source":"reported"},{"eps":580.45,"per":31.96,"date":"2025-02","close":18553.57,"source":"reported"},{"eps":501.22,"per":30.87,"date":"2025-03","close":15471.25,"source":"reported"},{"eps":501.22,"per":39.4,"date":"2025-04","close":19746.73,"source":"reported"},{"eps":501.22,"per":39.08,"date":"2025-05","close":19587.64,"source":"reported"},{"eps":458.51,"per":70.26,"date":"2025-06","close":32215.21,"source":"reported"},{"eps":458.51,"per":58.44,"date":"2025-07","close":26796.29,"source":"reported"},{"eps":458.51,"per":53.89,"date":"2025-08","close":24708.27,"source":"reported"},{"eps":547.9,"per":40.2,"date":"2025-09","close":22023.67,"source":"reported"},{"eps":547.9,"per":46.28,"date":"2025-10","close":25354.56,"source":"reported"},{"eps":547.9,"per":37.75,"date":"2025-11","close":20681.37,"source":"reported"},{"eps":569.69,"per":35.26,"date":"2025-12","close":20084.79,"source":"reported"},{"eps":569.69,"per":46.6,"date":"2026-01","close":26547.72,"source":"reported"},{"eps":569.69,"per":50.79,"date":"2026-02","close":28934.03,"source":"reported"},{"eps":706.59,"per":34.32,"date":"2026-03","close":24250.0,"source":"reported"},{"eps":706.59,"per":38.57,"date":"2026-04","close":27250.0,"source":"reported"},{"eps":706.59,"per":31.21,"date":"2026-05","close":22050.0,"source":"reported"},{"eps":664.6,"per":24.92,"date":"2026-06","close":16560.0,"source":"reported"},{"eps":664.6,"per":20.39,"date":"2026-07","close":13550.0,"source":"reported"},{"eps":664.6,"per":20.48,"date":"2026-08","close":13610.0,"source":"reported"},{"eps":664.6,"per":20.64,"date":"2026-09","close":13720.0,"source":"reported"},{"eps":664.6,"per":12.65,"date":"2026-10","close":8410.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":34.55,"std":13.87,"count":26,"current":12.65,"lower_1sd":20.69,"upper_1sd":48.42},"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":"우진엔텍","phase":"above-fold","symbol_resolved":true}