{"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":"2026-10-23T09:56:10.099842+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":43.8,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":49.6,"direction":"higher_better","percentile":81}],"summary":"매출 +43.8%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.6,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.4,"direction":"higher_better","percentile":31}],"summary":"RSI 30","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -2원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -2, PBR 1.90x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-11.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-9.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.83,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.26,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 1.3x","percentile":20}},"signals":[],"summary":"에이럭스(475580)은 Technology 섹터 KR 시장 종목입니다, 시가총액 847.70억. 현재가 6,220원, 전일 대비 -0.8%, 30일 -12.4%. ROE -0.1%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.67만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 44% 성장"],"portfolio":null,"technical":{"macd":-265.346027830823,"grade":"D","trend":"하락","atr_14":358.57142857142856,"rsi_14":29.599999999999994,"sma_20":7001.5,"sma_60":7196.333333333333,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 29.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-265.35)가 시그널선(-195.24)을 하회합니다(데드크로스). 현재가가 SMA20(7002)과 SMA60(7196) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6068~7935 (현재 위치 8%).","bb_lower":6068.284590783029,"bb_upper":7934.715409216971,"macd_signal":-195.2440340761156},"change_pct":-1.12,"chart_data":[{"date":"2024-11-01","open":12460,"high":13000,"low":9800,"close":9880,"volume":9898146},{"date":"2024-11-04","open":9950,"high":10380,"low":9650,"close":10100,"volume":2391837},{"date":"2024-11-05","open":9900,"high":10040,"low":9060,"close":9100,"volume":1660786},{"date":"2024-11-06","open":9100,"high":9130,"low":8150,"close":8450,"volume":1221146},{"date":"2024-11-07","open":8380,"high":8710,"low":8090,"close":8470,"volume":782707},{"date":"2024-11-08","open":8330,"high":8850,"low":8270,"close":8410,"volume":644047},{"date":"2024-11-11","open":8450,"high":9050,"low":8200,"close":8590,"volume":1300054},{"date":"2024-11-12","open":8600,"high":9660,"low":8120,"close":8280,"volume":3963208,"rsi_14":17.21},{"date":"2024-11-13","open":8370,"high":8460,"low":7900,"close":7920,"volume":801571,"rsi_14":7.75},{"date":"2024-11-14","open":7800,"high":8050,"low":7100,"close":7180,"volume":497342,"rsi_14":8.62},{"date":"2024-11-15","open":6920,"high":7150,"low":6720,"close":6820,"volume":300524,"rsi_14":9.85,"sma_20":8332.0},{"date":"2024-11-18","open":6760,"high":7130,"low":6720,"close":6850,"volume":243748,"rsi_14":10.29,"sma_20":8007.0},{"date":"2024-11-19","open":7350,"high":7690,"low":7100,"close":7390,"volume":723762,"rsi_14":29.76,"sma_20":7836.0},{"date":"2024-11-20","open":7390,"high":9170,"low":7160,"close":8200,"volume":9726698,"rsi_14":43.81,"sma_20":7823.5},{"date":"2024-11-21","open":8000,"high":8480,"low":7450,"close":7580,"volume":1776860,"rsi_14":39.88,"sma_20":7766.5},{"date":"2024-11-22","open":7730,"high":7900,"low":7100,"close":7100,"volume":852727,"rsi_14":38.55,"sma_20":7656.5},{"date":"2024-11-25","open":7140,"high":7420,"low":7050,"close":7170,"volume":312574,"rsi_14":49.83,"sma_20":7449.0},{"date":"2024-11-26","open":7880,"high":9260,"low":7820,"close":8990,"volume":10429842,"rsi_14":74.83,"sma_20":7520.0},{"date":"2024-11-27","open":9250,"high":11600,"low":9170,"close":9840,"volume":19483956,"rsi_14":78.81,"sma_20":7712.0},{"date":"2024-11-28","open":10020,"high":10200,"low":9270,"close":9590,"volume":3927590,"rsi_14":72.45,"sma_20":7953.0},{"date":"2024-11-29","open":9450,"high":9650,"low":9010,"close":9320,"volume":2587674,"rsi_14":62.84,"sma_20":8078.0},{"date":"2024-12-02","open":9150,"high":11150,"low":9130,"close":9990,"volume":18234833,"rsi_14":77.32,"sma_20":8360.0},{"date":"2024-12-03","open":9990,"high":11720,"low":9740,"close":11460,"volume":18665627,"rsi_14":90.37,"sma_20":8720.5},{"date":"2024-12-04","open":11160,"high":12560,"low":10620,"close":11210,"volume":14341939,"rsi_14":86.2,"sma_20":9225.0},{"date":"2024-12-05","open":11210,"high":11740,"low":10120,"close":10170,"volume":4590352,"rsi_14":62.29,"sma_20":9484.0},{"date":"2024-12-06","open":10720,"high":11160,"low":9960,"close":9960,"volume":5243034,"rsi_14":51.44,"sma_20":9627.0},{"date":"2024-12-09","open":9550,"high":9800,"low":8710,"close":8760,"volume":1858877,"rsi_14":56.84,"sma_20":8689.0},{"date":"2024-12-10","open":8850,"high":9780,"low":8850,"close":9390,"volume":2229553,"rsi_14":56.05,"sma_20":8744.5},{"date":"2024-12-11","open":9510,"high":10180,"low":9470,"close":9820,"volume":2000127,"rsi_14":61.62,"sma_20":8839.5},{"date":"2024-12-12","open":9880,"high":10060,"low":9300,"close":9620,"volume":917713,"rsi_14":63.46,"sma_20":8961.5},{"date":"2024-12-13","open":9620,"high":9720,"low":9130,"close":9220,"volume":893680,"rsi_14":60.58,"sma_20":9081.5},{"date":"2024-12-16","open":9900,"high":11980,"low":9870,"close":11980,"volume":10751918,"rsi_14":64.06,"sma_20":9338.0},{"date":"2024-12-17","open":12670,"high":13400,"low":12220,"close":12800,"volume":13122501,"rsi_14":63.96,"sma_20":9608.5},{"date":"2024-12-18","open":12420,"high":13600,"low":12300,"close":13600,"volume":5950539,"rsi_14":67.98,"sma_20":9878.5},{"date":"2024-12-19","open":12870,"high":13020,"low":12150,"close":12470,"volume":2888675,"rsi_14":63.11,"sma_20":10123.0},{"date":"2024-12-20","open":12310,"high":12800,"low":11920,"close":12100,"volume":2745606,"rsi_14":59.01,"sma_20":10373.0},{"date":"2024-12-23","open":11930,"high":12550,"low":11770,"close":12270,"volume":2249987,"rsi_14":53.89,"sma_20":10628.0},{"date":"2024-12-24","open":12400,"high":14750,"low":12390,"close":13550,"volume":17508524,"rsi_14":60.23,"sma_20":10856.0},{"date":"2024-12-26","open":13570,"high":13930,"low":13230,"close":13720,"volume":2921149,"rsi_14":66.79,"sma_20":11050.0},{"date":"2024-12-27","open":13800,"high":14450,"low":11500,"close":11630,"volume":6431699,"rsi_14":56.71,"sma_20":11152.0},{"date":"2024-12-30","open":12100,"high":12680,"low":11770,"close":11990,"volume":3891639,"rsi_14":63.91,"sma_20":11285.5},{"date":"2025-01-02","open":11840,"high":12940,"low":11720,"close":12750,"volume":3161038,"rsi_14":64.31,"sma_20":11423.5},{"date":"2025-01-03","open":13300,"high":13630,"low":12620,"close":13460,"volume":6108447,"rsi_14":65.14,"sma_20":11523.5},{"date":"2025-01-06","open":15080,"high":15390,"low":14000,"close":14070,"volume":10796308,"rsi_14":67.9,"sma_20":11666.5},{"date":"2025-01-07","open":14130,"high":14930,"low":13670,"close":13950,"volume":5533414,"rsi_14":69.47,"sma_20":11855.5},{"date":"2025-01-08","open":14150,"high":14590,"low":13750,"close":13790,"volume":2737155,"rsi_14":59.48,"sma_20":12047.0},{"date":"2025-01-09","open":13300,"high":13540,"low":12510,"close":13500,"volume":1679150,"rsi_14":53.88,"sma_20":12284.0},{"date":"2025-01-10","open":13310,"high":13970,"low":13020,"close":13530,"volume":1490928,"rsi_14":49.58,"sma_20":12491.0},{"date":"2025-01-13","open":13670,"high":13980,"low":13290,"close":13390,"volume":996365,"rsi_14":56.34,"sma_20":12669.5},{"date":"2025-01-14","open":13590,"high":14480,"low":13450,"close":14480,"volume":3558159,"rsi_14":64.91,"sma_20":12912.5},{"date":"2025-01-15","open":14180,"high":14190,"low":13500,"close":13500,"volume":1315253,"rsi_14":57.0,"sma_20":13126.5},{"date":"2025-01-16","open":13760,"high":14050,"low":13550,"close":13950,"volume":1040055,"rsi_14":52.51,"sma_20":13225.0},{"date":"2025-01-17","open":13740,"high":13750,"low":13120,"close":13270,"volume":861006,"rsi_14":47.34,"sma_20":13248.5},{"date":"2025-01-20","open":13040,"high":13210,"low":12550,"close":12800,"volume":1039444,"rsi_14":58.54,"sma_20":13208.5},{"date":"2025-01-21","open":12910,"high":13160,"low":12110,"close":13160,"volume":2443504,"rsi_14":58.54,"sma_20":13243.0},{"date":"2025-01-22","open":13230,"high":13800,"low":13000,"close":13070,"volume":1827312,"rsi_14":52.59,"sma_20":13291.5},{"date":"2025-01-23","open":13070,"high":13080,"low":12220,"close":12220,"volume":646573,"rsi_14":40.19,"sma_20":13289.0},{"date":"2025-01-24","open":12290,"high":12550,"low":12170,"close":12350,"volume":326511,"rsi_14":35.27,"sma_20":13229.0},{"date":"2025-01-31","open":12080,"high":12130,"low":11370,"close":11410,"volume":527444,"rsi_14":30.93,"sma_20":13113.5},{"date":"2025-02-03","open":11240,"high":11280,"low":10730,"close":11230,"volume":460667,"rsi_14":30.84,"sma_20":13093.5,"sma_60":10847.0},{"date":"2025-02-04","open":11270,"high":11920,"low":11170,"close":11810,"volume":519915,"rsi_14":37.88,"sma_20":13084.5,"sma_60":10879.17},{"date":"2025-02-05","open":11960,"high":12090,"low":11620,"close":11950,"volume":388156,"rsi_14":38.84,"sma_20":13044.5,"sma_60":10910.0},{"date":"2025-02-06","open":12440,"high":13450,"low":12300,"close":13200,"volume":3058718,"rsi_14":48.84,"sma_20":13031.5,"sma_60":10978.33},{"date":"2025-02-07","open":13130,"high":13770,"low":12800,"close":13450,"volume":1666325,"rsi_14":42.99,"sma_20":13000.5,"sma_60":11061.67},{"date":"2025-02-10","open":13540,"high":14370,"low":13060,"close":13850,"volume":3609729,"rsi_14":52.58,"sma_20":12995.5,"sma_60":11151.33},{"date":"2025-02-11","open":13780,"high":15670,"low":13220,"close":13230,"volume":5953216,"rsi_14":44.81,"sma_20":12967.5,"sma_60":11231.67},{"date":"2025-02-12","open":12950,"high":13840,"low":12810,"close":13580,"volume":1497053,"rsi_14":52.34,"sma_20":12971.5,"sma_60":11314.83},{"date":"2025-02-13","open":13700,"high":14260,"low":13530,"close":13680,"volume":1302024,"rsi_14":57.05,"sma_20":12979.0,"sma_60":11404.83},{"date":"2025-02-14","open":13780,"high":14600,"low":13640,"close":14120,"volume":1733842,"rsi_14":57.59,"sma_20":13015.5,"sma_60":11508.17},{"date":"2025-02-17","open":14810,"high":16450,"low":14610,"close":16450,"volume":11775052,"rsi_14":69.74,"sma_20":13114.0,"sma_60":11662.67},{"date":"2025-02-18","open":16090,"high":16310,"low":15650,"close":15900,"volume":2209475,"rsi_14":72.28,"sma_20":13234.0,"sma_60":11814.0},{"date":"2025-02-19","open":15810,"high":15950,"low":14720,"close":14950,"volume":1523893,"rsi_14":64.32,"sma_20":13284.0,"sma_60":11949.0},{"date":"2025-02-20","open":14780,"high":15040,"low":14420,"close":14630,"volume":828433,"rsi_14":69.03,"sma_20":13352.0,"sma_60":12069.67},{"date":"2025-02-21","open":14540,"high":14890,"low":14300,"close":14530,"volume":625586,"rsi_14":69.69,"sma_20":13438.5,"sma_60":12175.17},{"date":"2025-02-24","open":14240,"high":14800,"low":13820,"close":14550,"volume":688442,"rsi_14":67.52,"sma_20":13508.0,"sma_60":12291.33},{"date":"2025-02-25","open":14550,"high":14600,"low":14110,"close":14440,"volume":367748,"rsi_14":65.98,"sma_20":13576.5,"sma_60":12413.67},{"date":"2025-02-26","open":14440,"high":14440,"low":13700,"close":13750,"volume":559642,"rsi_14":53.8,"sma_20":13653.0,"sma_60":12523.33},{"date":"2025-02-27","open":13840,"high":14120,"low":13470,"close":13640,"volume":419017,"rsi_14":51.34,"sma_20":13717.5,"sma_60":12600.83},{"date":"2025-02-28","open":13490,"high":13590,"low":13050,"close":13090,"volume":384656,"rsi_14":44.75,"sma_20":13801.5,"sma_60":12655.0},{"date":"2025-03-04","open":13200,"high":14400,"low":13110,"close":13960,"volume":1880101,"rsi_14":54.87,"sma_20":13938.0,"sma_60":12727.83},{"date":"2025-03-05","open":14170,"high":14230,"low":13750,"close":14020,"volume":606326,"rsi_14":53.06,"sma_20":14048.5,"sma_60":12806.17},{"date":"2025-03-06","open":14240,"high":14760,"low":13800,"close":13840,"volume":1035051,"rsi_14":51.1,"sma_20":14143.0,"sma_60":12870.33},{"date":"2025-03-07","open":13670,"high":13810,"low":13160,"close":13480,"volume":428389,"rsi_14":45.56,"sma_20":14157.0,"sma_60":12904.0},{"date":"2025-03-10","open":13280,"high":13660,"low":13240,"close":13350,"volume":235070,"rsi_14":19.0,"sma_20":14152.0,"sma_60":12939.67},{"date":"2025-03-11","open":12580,"high":12990,"low":12370,"close":12800,"volume":460396,"rsi_14":19.0,"sma_20":14099.5,"sma_60":12983.5},{"date":"2025-03-12","open":12990,"high":13060,"low":12640,"close":12660,"volume":323661,"rsi_14":22.67,"sma_20":14071.0,"sma_60":13028.5},{"date":"2025-03-13","open":12810,"high":13240,"low":12780,"close":12800,"volume":320732,"rsi_14":27.18,"sma_20":14032.0,"sma_60":13095.83},{"date":"2025-03-14","open":12760,"high":12940,"low":12560,"close":12910,"volume":179077,"rsi_14":29.85,"sma_20":13993.5,"sma_60":13154.5},{"date":"2025-03-17","open":13000,"high":13100,"low":12770,"close":12850,"volume":196040,"rsi_14":29.06,"sma_20":13930.0,"sma_60":13205.0},{"date":"2025-03-18","open":13170,"high":13430,"low":12720,"close":12780,"volume":384987,"rsi_14":29.35,"sma_20":13746.5,"sma_60":13257.67},{"date":"2025-03-19","open":12700,"high":12750,"low":12020,"close":12020,"volume":407083,"rsi_14":28.85,"sma_20":13552.5,"sma_60":13304.33},{"date":"2025-03-20","open":12110,"high":12120,"low":11610,"close":11700,"volume":285680,"rsi_14":27.44,"sma_20":13390.0,"sma_60":13299.67},{"date":"2025-03-21","open":11600,"high":11730,"low":11240,"close":11660,"volume":211342,"rsi_14":31.13,"sma_20":13241.5,"sma_60":13280.67},{"date":"2025-03-24","open":11640,"high":11870,"low":11540,"close":11820,"volume":166959,"rsi_14":15.26,"sma_20":13106.0,"sma_60":13251.0},{"date":"2025-03-25","open":11890,"high":11990,"low":11080,"close":11250,"volume":204474,"rsi_14":11.42,"sma_20":12941.0,"sma_60":13230.67},{"date":"2025-03-26","open":11240,"high":11370,"low":10920,"close":11370,"volume":173228,"rsi_14":15.01,"sma_20":12787.5,"sma_60":13218.5},{"date":"2025-03-27","open":11210,"high":11670,"low":11020,"close":11250,"volume":153003,"rsi_14":16.11,"sma_20":12662.5,"sma_60":13201.5},{"date":"2025-03-28","open":11200,"high":11200,"low":10700,"close":10700,"volume":210098,"rsi_14":14.29,"sma_20":12515.5,"sma_60":13154.0},{"date":"2025-03-31","open":10300,"high":10470,"low":9950,"close":10010,"volume":182982,"rsi_14":13.77,"sma_20":12361.5,"sma_60":13092.17},{"date":"2025-04-01","open":10130,"high":10770,"low":10120,"close":10680,"volume":256390,"rsi_14":27.4,"sma_20":12197.5,"sma_60":13076.33},{"date":"2025-04-02","open":10850,"high":10930,"low":10300,"close":10300,"volume":119941,"rsi_14":22.94,"sma_20":12011.5,"sma_60":13048.17},{"date":"2025-04-03","open":10000,"high":10380,"low":9960,"close":10200,"volume":71824,"rsi_14":20.61,"sma_20":11829.5,"sma_60":13005.67},{"date":"2025-04-04","open":9880,"high":10370,"low":9880,"close":10240,"volume":132132,"rsi_14":21.57,"sma_20":11667.5,"sma_60":12952.0},{"date":"2025-04-07","open":9850,"high":9970,"low":9320,"close":9320,"volume":161705,"rsi_14":18.2,"sma_20":11466.0,"sma_60":12872.83},{"date":"2025-04-08","open":9600,"high":9770,"low":9350,"close":9440,"volume":80945,"rsi_14":23.12,"sma_20":11298.0,"sma_60":12797.67},{"date":"2025-04-09","open":9250,"high":10170,"low":9100,"close":9320,"volume":333012,"rsi_14":24.13,"sma_20":11131.0,"sma_60":12723.17},{"date":"2025-04-10","open":9890,"high":10330,"low":9720,"close":10310,"volume":174966,"rsi_14":37.84,"sma_20":11006.5,"sma_60":12670.0},{"date":"2025-04-11","open":10050,"high":11920,"low":10040,"close":11520,"volume":622054,"rsi_14":47.73,"sma_20":10937.0,"sma_60":12636.5},{"date":"2025-04-14","open":11620,"high":11870,"low":11290,"close":11760,"volume":294911,"rsi_14":54.07,"sma_20":10882.5,"sma_60":12609.33},{"date":"2025-04-15","open":11790,"high":12640,"low":11650,"close":12070,"volume":733607,"rsi_14":55.42,"sma_20":10847.0,"sma_60":12569.17},{"date":"2025-04-16","open":11880,"high":12930,"low":11790,"close":12180,"volume":548248,"rsi_14":57.21,"sma_20":10855.0,"sma_60":12547.17},{"date":"2025-04-17","open":12680,"high":13200,"low":12150,"close":12420,"volume":1796567,"rsi_14":64.01,"sma_20":10891.0,"sma_60":12521.67},{"date":"2025-04-18","open":12300,"high":12550,"low":12000,"close":12400,"volume":289278,"rsi_14":71.85,"sma_20":10928.0,"sma_60":12507.17},{"date":"2025-04-21","open":12420,"high":12510,"low":12100,"close":12140,"volume":186294,"rsi_14":64.43,"sma_20":10944.0,"sma_60":12496.17},{"date":"2025-04-22","open":11980,"high":12270,"low":11980,"close":12180,"volume":119112,"rsi_14":69.92,"sma_20":10990.5,"sma_60":12479.83},{"date":"2025-04-23","open":12360,"high":12400,"low":12000,"close":12210,"volume":159807,"rsi_14":71.61,"sma_20":11032.5,"sma_60":12465.5},{"date":"2025-04-24","open":12290,"high":12390,"low":12080,"close":12130,"volume":143971,"rsi_14":70.15,"sma_20":11076.5,"sma_60":12464.0},{"date":"2025-04-25","open":12010,"high":12220,"low":11880,"close":11950,"volume":179815,"rsi_14":83.29,"sma_20":11139.0,"sma_60":12457.33},{"date":"2025-04-28","open":11890,"high":12200,"low":11710,"close":11850,"volume":148794,"rsi_14":80.66,"sma_20":11231.0,"sma_60":12464.67},{"date":"2025-04-29","open":11740,"high":11870,"low":11350,"close":11530,"volume":230948,"rsi_14":76.76,"sma_20":11273.5,"sma_60":12469.67,"sma_120":11658.33},{"date":"2025-04-30","open":11470,"high":11540,"low":11140,"close":11180,"volume":100822,"rsi_14":62.46,"sma_20":11317.5,"sma_60":12459.17,"sma_120":11669.17},{"date":"2025-05-02","open":11170,"high":11290,"low":11040,"close":11160,"volume":52466,"rsi_14":42.17,"sma_20":11365.5,"sma_60":12446.0,"sma_120":11678.0},{"date":"2025-05-07","open":11230,"high":11650,"low":11130,"close":11650,"volume":116097,"rsi_14":47.84,"sma_20":11436.0,"sma_60":12420.17,"sma_120":11699.25},{"date":"2025-05-08","open":11870,"high":11870,"low":11580,"close":11780,"volume":80633,"rsi_14":43.88,"sma_20":11559.0,"sma_60":12392.33,"sma_120":11727.0},{"date":"2025-05-09","open":11950,"high":12100,"low":11760,"close":11910,"volume":161753,"rsi_14":44.35,"sma_20":11682.5,"sma_60":12360.0,"sma_120":11755.67},{"date":"2025-05-12","open":12000,"high":12000,"low":11380,"close":11400,"volume":142975,"rsi_14":30.83,"sma_20":11786.5,"sma_60":12329.5,"sma_120":11780.58},{"date":"2025-05-13","open":11400,"high":11810,"low":11240,"close":11270,"volume":314755,"rsi_14":29.6,"sma_20":11834.5,"sma_60":12291.0,"sma_120":11802.92},{"date":"2025-05-14","open":11350,"high":11590,"low":11310,"close":11560,"volume":114861,"rsi_14":39.64,"sma_20":11836.5,"sma_60":12255.67,"sma_120":11830.25},{"date":"2025-05-15","open":11760,"high":11790,"low":11410,"close":11630,"volume":125773,"rsi_14":40.28,"sma_20":11830.0,"sma_60":12214.17,"sma_120":11861.17},{"date":"2025-05-16","open":11630,"high":11630,"low":11050,"close":11070,"volume":151059,"rsi_14":33.04,"sma_20":11780.0,"sma_60":12124.5,"sma_120":11893.58},{"date":"2025-05-19","open":10810,"high":11040,"low":10700,"close":10860,"volume":77569,"rsi_14":31.81,"sma_20":11714.0,"sma_60":12040.5,"sma_120":11927.25},{"date":"2025-05-20","open":10870,"high":11070,"low":10600,"close":10640,"volume":80915,"rsi_14":31.44,"sma_20":11625.0,"sma_60":11968.67,"sma_120":11958.83},{"date":"2025-05-21","open":10710,"high":11450,"low":10710,"close":11030,"volume":200547,"rsi_14":39.27,"sma_20":11556.5,"sma_60":11908.67,"sma_120":11989.17},{"date":"2025-05-22","open":10780,"high":11000,"low":10390,"close":10480,"volume":133466,"rsi_14":37.04,"sma_20":11473.5,"sma_60":11841.17,"sma_120":12008.17},{"date":"2025-05-23","open":10520,"high":10580,"low":10260,"close":10330,"volume":104457,"rsi_14":38.96,"sma_20":11381.0,"sma_60":11770.83,"sma_120":12031.08},{"date":"2025-05-26","open":10240,"high":10600,"low":10240,"close":10530,"volume":57291,"rsi_14":42.18,"sma_20":11297.0,"sma_60":11705.67,"sma_120":12059.67},{"date":"2025-05-27","open":10640,"high":10640,"low":10240,"close":10320,"volume":69230,"rsi_14":32.27,"sma_20":11206.5,"sma_60":11648.5,"sma_120":12085.92},{"date":"2025-05-28","open":10430,"high":10490,"low":10260,"close":10320,"volume":79085,"rsi_14":29.83,"sma_20":11125.0,"sma_60":11593.17,"sma_120":12097.0},{"date":"2025-05-29","open":10330,"high":10440,"low":10210,"close":10260,"volume":97034,"rsi_14":26.76,"sma_20":11045.5,"sma_60":11546.0,"sma_120":12100.5},{"date":"2025-05-30","open":10200,"high":10200,"low":10020,"close":10050,"volume":64228,"rsi_14":29.23,"sma_20":10971.5,"sma_60":11480.83,"sma_120":12104.33},{"date":"2025-06-02","open":11000,"high":11310,"low":10280,"close":10450,"volume":484344,"rsi_14":38.35,"sma_20":10935.0,"sma_60":11421.33,"sma_120":12113.75},{"date":"2025-06-04","open":10800,"high":11260,"low":10690,"close":11120,"volume":361092,"rsi_14":44.36,"sma_20":10933.0,"sma_60":11376.0,"sma_120":12123.17},{"date":"2025-06-05","open":11480,"high":11790,"low":11120,"close":11210,"volume":242299,"rsi_14":44.64,"sma_20":10911.0,"sma_60":11338.17,"sma_120":12121.08},{"date":"2025-06-09","open":12390,"high":12500,"low":11650,"close":11750,"volume":532981,"rsi_14":58.72,"sma_20":10909.5,"sma_60":11311.5,"sma_120":12125.58},{"date":"2025-06-10","open":11960,"high":11970,"low":11570,"close":11640,"volume":153537,"rsi_14":60.26,"sma_20":10896.0,"sma_60":11292.17,"sma_120":12137.83},{"date":"2025-06-11","open":12780,"high":13450,"low":12120,"close":12220,"volume":1843306,"rsi_14":68.99,"sma_20":10937.0,"sma_60":11284.83,"sma_120":12156.67},{"date":"2025-06-12","open":12340,"high":12360,"low":12090,"close":12180,"volume":196922,"rsi_14":65.09,"sma_20":10982.5,"sma_60":11274.5,"sma_120":12185.17},{"date":"2025-06-13","open":12200,"high":12970,"low":11740,"close":12700,"volume":1410812,"rsi_14":79.37,"sma_20":11039.5,"sma_60":11271.0,"sma_120":12212.75},{"date":"2025-06-16","open":13280,"high":13320,"low":12350,"close":12380,"volume":595900,"rsi_14":75.95,"sma_20":11077.0,"sma_60":11263.17,"sma_120":12234.08},{"date":"2025-06-17","open":12180,"high":12800,"low":12030,"close":12040,"volume":416878,"rsi_14":68.46,"sma_20":11125.5,"sma_60":11250.83,"sma_120":12254.25},{"date":"2025-06-18","open":12270,"high":12340,"low":11760,"close":12020,"volume":234716,"rsi_14":71.79,"sma_20":11183.5,"sma_60":11250.83,"sma_120":12277.58},{"date":"2025-06-19","open":11980,"high":11990,"low":11550,"close":11660,"volume":163805,"rsi_14":65.73,"sma_20":11234.5,"sma_60":11250.17,"sma_120":12274.92},{"date":"2025-06-20","open":11640,"high":11700,"low":11400,"close":11590,"volume":154725,"rsi_14":65.57,"sma_20":11262.5,"sma_60":11249.0,"sma_120":12264.83},{"date":"2025-06-23","open":12070,"high":12350,"low":11680,"close":11680,"volume":290232,"rsi_14":69.64,"sma_20":11322.5,"sma_60":11246.67,"sma_120":12248.83},{"date":"2025-06-24","open":11860,"high":12090,"low":11590,"close":11800,"volume":392472,"rsi_14":67.44,"sma_20":11396.0,"sma_60":11255.83,"sma_120":12243.25},{"date":"2025-06-25","open":11800,"high":11800,"low":11310,"close":11390,"volume":243117,"rsi_14":53.74,"sma_20":11439.0,"sma_60":11256.17,"sma_120":12237.33},{"date":"2025-06-26","open":11450,"high":11490,"low":10880,"close":11090,"volume":156959,"rsi_14":48.43,"sma_20":11477.5,"sma_60":11253.5,"sma_120":12227.5},{"date":"2025-06-27","open":11290,"high":11290,"low":10860,"close":10880,"volume":89535,"rsi_14":37.54,"sma_20":11505.5,"sma_60":11256.5,"sma_120":12205.25},{"date":"2025-06-30","open":10790,"high":10910,"low":10700,"close":10710,"volume":85609,"rsi_14":36.9,"sma_20":11528.0,"sma_60":11268.17,"sma_120":12180.17},{"date":"2025-07-01","open":10810,"high":10900,"low":10750,"close":10900,"volume":75905,"rsi_14":29.11,"sma_20":11570.5,"sma_60":11271.83,"sma_120":12174.08},{"date":"2025-07-02","open":10810,"high":10830,"low":10460,"close":10610,"volume":85047,"rsi_14":26.98,"sma_20":11578.5,"sma_60":11277.0,"sma_120":12162.58},{"date":"2025-07-03","open":10610,"high":10750,"low":10600,"close":10700,"volume":48209,"rsi_14":16.44,"sma_20":11557.5,"sma_60":11285.33,"sma_120":12145.5},{"date":"2025-07-04","open":10640,"high":10730,"low":10370,"close":10380,"volume":68454,"rsi_14":16.44,"sma_20":11516.0,"sma_60":11287.67,"sma_120":12119.83},{"date":"2025-07-07","open":10600,"high":10600,"low":10340,"close":10360,"volume":33064,"rsi_14":18.42,"sma_20":11446.5,"sma_60":11305.0,"sma_120":12088.92},{"date":"2025-07-08","open":10600,"high":11300,"low":10510,"close":10940,"volume":268360,"rsi_14":33.23,"sma_20":11411.5,"sma_60":11330.0,"sma_120":12063.83},{"date":"2025-07-09","open":10890,"high":12150,"low":10790,"close":11340,"volume":1929919,"rsi_14":45.09,"sma_20":11367.5,"sma_60":11363.67,"sma_120":12043.42},{"date":"2025-07-10","open":11330,"high":11350,"low":11110,"close":11260,"volume":173320,"rsi_14":44.95,"sma_20":11321.5,"sma_60":11379.5,"sma_120":12024.75},{"date":"2025-07-11","open":11370,"high":11720,"low":11350,"close":11570,"volume":278600,"rsi_14":48.42,"sma_20":11265.0,"sma_60":11380.33,"sma_120":12008.42},{"date":"2025-07-14","open":12240,"high":12270,"low":11510,"close":11560,"volume":465838,"rsi_14":46.45,"sma_20":11224.0,"sma_60":11377.0,"sma_120":11993.17},{"date":"2025-07-15","open":11650,"high":11700,"low":11320,"close":11460,"volume":133466,"rsi_14":51.14,"sma_20":11195.0,"sma_60":11366.83,"sma_120":11968.0},{"date":"2025-07-16","open":11500,"high":11750,"low":11370,"close":11490,"volume":194880,"rsi_14":57.14,"sma_20":11168.5,"sma_60":11355.33,"sma_120":11951.25},{"date":"2025-07-17","open":11750,"high":11760,"low":11430,"close":11500,"volume":121881,"rsi_14":61.92,"sma_20":11160.5,"sma_60":11340.0,"sma_120":11930.83},{"date":"2025-07-18","open":11550,"high":11650,"low":11290,"close":11490,"volume":124289,"rsi_14":65.98,"sma_20":11155.5,"sma_60":11324.83,"sma_120":11916.0},{"date":"2025-07-21","open":11550,"high":11550,"low":11340,"close":11360,"volume":64924,"rsi_14":59.66,"sma_20":11139.5,"sma_60":11311.83,"sma_120":11904.0},{"date":"2025-07-22","open":11320,"high":11350,"low":10970,"close":11000,"volume":154486,"rsi_14":57.96,"sma_20":11099.5,"sma_60":11292.17,"sma_120":11886.0},{"date":"2025-07-23","open":11130,"high":11270,"low":10760,"close":10900,"volume":74522,"rsi_14":54.07,"sma_20":11075.0,"sma_60":11270.33,"sma_120":11867.92},{"date":"2025-07-24","open":11050,"high":11160,"low":10850,"close":10870,"volume":111454,"rsi_14":61.29,"sma_20":11064.0,"sma_60":11249.33,"sma_120":11856.67},{"date":"2025-07-25","open":10900,"high":10920,"low":10780,"close":10830,"volume":41682,"rsi_14":60.73,"sma_20":11061.5,"sma_60":11230.67,"sma_120":11844.0},{"date":"2025-07-28","open":10860,"high":10910,"low":10620,"close":10620,"volume":76455,"rsi_14":41.21,"sma_20":11057.0,"sma_60":11210.17,"sma_120":11837.42},{"date":"2025-07-29","open":10570,"high":11040,"low":10510,"close":10870,"volume":98884,"rsi_14":35.93,"sma_20":11055.5,"sma_60":11199.17,"sma_120":11834.42},{"date":"2025-07-30","open":10900,"high":11190,"low":10800,"close":11140,"volume":80450,"rsi_14":46.77,"sma_20":11082.0,"sma_60":11198.5,"sma_120":11828.83},{"date":"2025-07-31","open":11240,"high":11390,"low":11000,"close":11360,"volume":104128,"rsi_14":44.07,"sma_20":11115.0,"sma_60":11201.83,"sma_120":11823.92},{"date":"2025-08-01","open":11280,"high":11400,"low":10770,"close":10830,"volume":117004,"rsi_14":34.06,"sma_20":11137.5,"sma_60":11188.17,"sma_120":11804.17},{"date":"2025-08-04","open":10680,"high":11310,"low":10680,"close":11150,"volume":88258,"rsi_14":43.82,"sma_20":11177.0,"sma_60":11177.67,"sma_120":11785.0},{"date":"2025-08-05","open":11270,"high":11360,"low":10950,"close":10990,"volume":80887,"rsi_14":40.53,"sma_20":11179.5,"sma_60":11162.33,"sma_120":11761.17},{"date":"2025-08-06","open":11080,"high":11280,"low":11000,"close":11190,"volume":51890,"rsi_14":44.52,"sma_20":11172.0,"sma_60":11158.83,"sma_120":11744.17},{"date":"2025-08-07","open":11150,"high":11380,"low":11010,"close":11210,"volume":98651,"rsi_14":45.07,"sma_20":11169.5,"sma_60":11157.83,"sma_120":11724.42},{"date":"2025-08-08","open":11340,"high":11650,"low":11300,"close":11550,"volume":180985,"rsi_14":53.11,"sma_20":11168.5,"sma_60":11157.67,"sma_120":11706.67},{"date":"2025-08-11","open":11730,"high":11760,"low":11440,"close":11440,"volume":97727,"rsi_14":57.86,"sma_20":11162.5,"sma_60":11154.5,"sma_120":11684.33},{"date":"2025-08-12","open":11430,"high":11510,"low":11040,"close":11130,"volume":68017,"rsi_14":53.82,"sma_20":11146.0,"sma_60":11155.5,"sma_120":11640.0},{"date":"2025-08-13","open":11420,"high":12170,"low":11050,"close":11130,"volume":543632,"rsi_14":54.36,"sma_20":11128.0,"sma_60":11160.0,"sma_120":11600.25},{"date":"2025-08-14","open":11120,"high":11200,"low":10890,"close":10890,"volume":104956,"rsi_14":50.94,"sma_20":11097.5,"sma_60":11164.17,"sma_120":11566.42},{"date":"2025-08-18","open":10890,"high":11000,"low":10590,"close":10670,"volume":72183,"rsi_14":50.78,"sma_20":11056.5,"sma_60":11158.17,"sma_120":11533.42},{"date":"2025-08-19","open":10590,"high":10770,"low":9880,"close":10290,"volume":98769,"rsi_14":41.27,"sma_20":11003.0,"sma_60":11155.0,"sma_120":11498.08},{"date":"2025-08-20","open":10020,"high":10130,"low":9810,"close":9970,"volume":75484,"rsi_14":32.64,"sma_20":10951.5,"sma_60":11149.0,"sma_120":11459.92},{"date":"2025-08-21","open":10030,"high":10050,"low":9820,"close":9850,"volume":55075,"rsi_14":26.91,"sma_20":10899.0,"sma_60":11137.67,"sma_120":11421.67},{"date":"2025-08-22","open":9800,"high":10050,"low":9800,"close":9950,"volume":44632,"rsi_14":34.51,"sma_20":10853.0,"sma_60":11131.5,"sma_120":11390.0},{"date":"2025-08-25","open":10190,"high":10340,"low":10140,"close":10240,"volume":44248,"rsi_14":33.81,"sma_20":10823.5,"sma_60":11130.17,"sma_120":11361.67},{"date":"2025-08-26","open":10260,"high":10300,"low":10110,"close":10210,"volume":31135,"rsi_14":35.45,"sma_20":10803.0,"sma_60":11129.33,"sma_120":11337.67},{"date":"2025-08-27","open":10210,"high":10310,"low":10010,"close":10080,"volume":38296,"rsi_14":28.74,"sma_20":10763.5,"sma_60":11129.83,"sma_120":11305.33},{"date":"2025-08-28","open":10120,"high":10690,"low":10020,"close":10190,"volume":79507,"rsi_14":31.11,"sma_20":10716.0,"sma_60":11125.5,"sma_120":11273.42},{"date":"2025-08-29","open":10300,"high":10350,"low":10060,"close":10070,"volume":37807,"rsi_14":20.16,"sma_20":10651.5,"sma_60":11108.0,"sma_120":11242.0},{"date":"2025-09-01","open":10000,"high":10390,"low":9930,"close":10000,"volume":85608,"rsi_14":20.49,"sma_20":10610.0,"sma_60":11087.83,"sma_120":11213.0},{"date":"2025-09-02","open":10010,"high":10100,"low":9910,"close":10040,"volume":66698,"rsi_14":24.88,"sma_20":10554.5,"sma_60":11059.33,"sma_120":11185.42},{"date":"2025-09-03","open":10190,"high":10190,"low":9980,"close":10000,"volume":61930,"rsi_14":24.43,"sma_20":10505.0,"sma_60":11032.0,"sma_120":11162.08},{"date":"2025-09-04","open":10010,"high":11930,"low":9980,"close":11230,"volume":8655079,"rsi_14":55.31,"sma_20":10507.0,"sma_60":11015.5,"sma_120":11150.17},{"date":"2025-09-05","open":11200,"high":11920,"low":11100,"close":11580,"volume":3451947,"rsi_14":63.66,"sma_20":10525.5,"sma_60":11005.5,"sma_120":11140.0},{"date":"2025-09-08","open":11570,"high":11670,"low":11240,"close":11610,"volume":689113,"rsi_14":72.15,"sma_20":10528.5,"sma_60":10987.33,"sma_120":11129.17},{"date":"2025-09-09","open":11500,"high":11640,"low":11310,"close":11530,"volume":376709,"rsi_14":78.47,"sma_20":10533.0,"sma_60":10973.17,"sma_120":11118.17},{"date":"2025-09-10","open":11540,"high":11800,"low":11440,"close":11460,"volume":918914,"rsi_14":79.93,"sma_20":10549.5,"sma_60":10963.5,"sma_120":11107.17},{"date":"2025-09-11","open":11480,"high":11960,"low":11350,"close":11550,"volume":953302,"rsi_14":79.85,"sma_20":10570.5,"sma_60":10955.67,"sma_120":11103.25},{"date":"2025-09-12","open":11530,"high":11850,"low":11530,"close":11690,"volume":596106,"rsi_14":78.66,"sma_20":10610.5,"sma_60":10956.17,"sma_120":11103.17},{"date":"2025-09-15","open":11840,"high":11970,"low":11540,"close":11710,"volume":444502,"rsi_14":79.76,"sma_20":10662.5,"sma_60":10958.17,"sma_120":11103.58},{"date":"2025-09-16","open":11710,"high":12210,"low":11560,"close":11920,"volume":852926,"rsi_14":85.38,"sma_20":10744.0,"sma_60":10962.17,"sma_120":11104.42},{"date":"2025-09-17","open":11850,"high":11970,"low":11500,"close":11510,"volume":365433,"rsi_14":72.76,"sma_20":10821.0,"sma_60":10957.33,"sma_120":11106.58},{"date":"2025-09-18","open":11700,"high":12002,"low":11600,"close":11670,"volume":413390,"rsi_14":76.66,"sma_20":10908.5,"sma_60":10960.83,"sma_120":11108.5},{"date":"2025-09-19","open":11730,"high":11730,"low":11320,"close":11360,"volume":249882,"rsi_14":72.37,"sma_20":10979.0,"sma_60":10965.33,"sma_120":11109.42},{"date":"2025-09-22","open":11900,"high":12230,"low":11790,"close":11870,"volume":910757,"rsi_14":76.07,"sma_20":11060.5,"sma_60":10981.83,"sma_120":11119.17},{"date":"2025-09-23","open":11870,"high":11870,"low":11230,"close":11300,"volume":390792,"rsi_14":66.09,"sma_20":11115.0,"sma_60":10991.67,"sma_120":11129.92},{"date":"2025-09-24","open":11450,"high":12080,"low":11390,"close":12080,"volume":838330,"rsi_14":61.84,"sma_20":11215.0,"sma_60":11011.33,"sma_120":11141.58},{"date":"2025-09-25","open":12190,"high":12200,"low":11780,"close":11840,"volume":470145,"rsi_14":53.74,"sma_20":11297.5,"sma_60":11031.83,"sma_120":11154.42},{"date":"2025-09-26","open":11910,"high":11950,"low":11195,"close":11300,"volume":318099,"rsi_14":46.12,"sma_20":11359.0,"sma_60":11041.83,"sma_120":11163.58},{"date":"2025-09-29","open":11380,"high":11990,"low":11320,"close":11810,"volume":389418,"rsi_14":53.17,"sma_20":11449.5,"sma_60":11065.67,"sma_120":11176.67},{"date":"2025-09-30","open":11820,"high":11820,"low":11340,"close":11400,"volume":178864,"rsi_14":49.37,"sma_20":11517.5,"sma_60":11083.0,"sma_120":11194.0},{"date":"2025-10-01","open":11500,"high":12950,"low":11270,"close":11800,"volume":4210780,"rsi_14":52.47,"sma_20":11607.5,"sma_60":11097.33,"sma_120":11213.67},{"date":"2025-10-02","open":11820,"high":11870,"low":11590,"close":11650,"volume":451268,"rsi_14":49.51,"sma_20":11628.0,"sma_60":11102.33,"sma_120":11233.0},{"date":"2025-10-10","open":11580,"high":12000,"low":11220,"close":11900,"volume":379801,"rsi_14":51.78,"sma_20":11644.0,"sma_60":11113.0,"sma_120":11246.25},{"date":"2025-10-13","open":11800,"high":12390,"low":11580,"close":12370,"volume":579153,"rsi_14":54.03,"sma_20":11682.0,"sma_60":11126.33,"sma_120":11253.33},{"date":"2025-10-14","open":12460,"high":12460,"low":11650,"close":11730,"volume":562551,"rsi_14":51.89,"sma_20":11692.0,"sma_60":11129.17,"sma_120":11253.08},{"date":"2025-10-15","open":11750,"high":11950,"low":11650,"close":11900,"volume":197012,"rsi_14":52.54,"sma_20":11714.0,"sma_60":11136.5,"sma_120":11251.67},{"date":"2025-10-16","open":11900,"high":11900,"low":11460,"close":11500,"volume":275338,"rsi_14":51.16,"sma_20":11711.5,"sma_60":11136.67,"sma_120":11246.0},{"date":"2025-10-17","open":11400,"high":11470,"low":11160,"close":11320,"volume":214894,"rsi_14":45.2,"sma_20":11693.0,"sma_60":11133.67,"sma_120":11236.83},{"date":"2025-10-20","open":11320,"high":11490,"low":11200,"close":11340,"volume":104537,"rsi_14":50.39,"sma_20":11674.5,"sma_60":11131.17,"sma_120":11228.0},{"date":"2025-10-21","open":11350,"high":11650,"low":11010,"close":11020,"volume":171530,"rsi_14":38.77,"sma_20":11629.5,"sma_60":11125.5,"sma_120":11218.67},{"date":"2025-10-22","open":11020,"high":11090,"low":10850,"close":11010,"volume":125205,"rsi_14":40.76,"sma_20":11604.5,"sma_60":11125.67,"sma_120":11208.92},{"date":"2025-10-23","open":11010,"high":11010,"low":10650,"close":10670,"volume":158825,"rsi_14":42.66,"sma_20":11558.0,"sma_60":11121.83,"sma_120":11196.08},{"date":"2025-10-24","open":10680,"high":10820,"low":10500,"close":10580,"volume":151155,"rsi_14":34.11,"sma_20":11519.0,"sma_60":11117.0,"sma_120":11183.17},{"date":"2025-10-27","open":10590,"high":10795,"low":10510,"close":10540,"volume":166813,"rsi_14":37.71,"sma_20":11452.5,"sma_60":11112.17,"sma_120":11171.42},{"date":"2025-10-28","open":10550,"high":10580,"low":10330,"close":10450,"volume":133601,"rsi_14":28.84,"sma_20":11410.0,"sma_60":11109.33,"sma_120":11159.75},{"date":"2025-10-29","open":10450,"high":10470,"low":10310,"close":10400,"volume":82625,"rsi_14":29.87,"sma_20":11326.0,"sma_60":11101.5,"sma_120":11150.33},{"date":"2025-10-30","open":10400,"high":10550,"low":10140,"close":10240,"volume":194943,"rsi_14":22.15,"sma_20":11246.0,"sma_60":11086.5,"sma_120":11142.5},{"date":"2025-10-31","open":10230,"high":10630,"low":10210,"close":10460,"volume":110479,"rsi_14":15.02,"sma_20":11204.0,"sma_60":11071.5,"sma_120":11136.67},{"date":"2025-11-03","open":10500,"high":10830,"low":10500,"close":10660,"volume":150079,"rsi_14":26.64,"sma_20":11146.5,"sma_60":11068.67,"sma_120":11128.42},{"date":"2025-11-04","open":10650,"high":10660,"low":10420,"close":10600,"volume":101144,"rsi_14":20.18,"sma_20":11106.5,"sma_60":11059.5,"sma_120":11118.58},{"date":"2025-11-05","open":10590,"high":10590,"low":9960,"close":10200,"volume":146129,"rsi_14":20.18,"sma_20":11026.5,"sma_60":11046.33,"sma_120":11104.33},{"date":"2025-11-06","open":10220,"high":10390,"low":10000,"close":10000,"volume":118794,"rsi_14":20.0,"sma_20":10944.5,"sma_60":11026.5,"sma_120":11092.67},{"date":"2025-11-07","open":9940,"high":10090,"low":9760,"close":9810,"volume":121778,"rsi_14":17.72,"sma_20":10840.0,"sma_60":11003.17,"sma_120":11080.5},{"date":"2025-11-10","open":9890,"high":10120,"low":9820,"close":10090,"volume":63870,"rsi_14":30.04,"sma_20":10726.0,"sma_60":10978.83,"sma_120":11068.25},{"date":"2025-11-11","open":10010,"high":10260,"low":9910,"close":9920,"volume":70403,"rsi_14":28.11,"sma_20":10635.5,"sma_60":10953.5,"sma_120":11054.0},{"date":"2025-11-12","open":10000,"high":10150,"low":9950,"close":10130,"volume":50819,"rsi_14":38.56,"sma_20":10547.0,"sma_60":10936.83,"sma_120":11046.17},{"date":"2025-11-13","open":10020,"high":10060,"low":9950,"close":10000,"volume":75695,"rsi_14":37.92,"sma_20":10472.0,"sma_60":10918.0,"sma_120":11039.0},{"date":"2025-11-14","open":9910,"high":9950,"low":9750,"close":9760,"volume":112799,"rsi_14":35.0,"sma_20":10394.0,"sma_60":10899.17,"sma_120":11031.67},{"date":"2025-11-17","open":9760,"high":9830,"low":9410,"close":9450,"volume":103248,"rsi_14":32.27,"sma_20":10299.5,"sma_60":10878.83,"sma_120":11018.5},{"date":"2025-11-18","open":9380,"high":9530,"low":8760,"close":8820,"volume":208595,"rsi_14":26.76,"sma_20":10189.5,"sma_60":10854.33,"sma_120":11004.67},{"date":"2025-11-19","open":8830,"high":8900,"low":8630,"close":8670,"volume":77131,"rsi_14":26.84,"sma_20":10072.5,"sma_60":10832.67,"sma_120":10990.83},{"date":"2025-11-20","open":8670,"high":8920,"low":8670,"close":8790,"volume":47504,"rsi_14":24.62,"sma_20":9978.5,"sma_60":10815.0,"sma_120":10976.33},{"date":"2025-11-21","open":8610,"high":8640,"low":8170,"close":8170,"volume":138690,"rsi_14":16.44,"sma_20":9858.0,"sma_60":10785.33,"sma_120":10958.42},{"date":"2025-11-24","open":8300,"high":8430,"low":8190,"close":8420,"volume":110111,"rsi_14":22.05,"sma_20":9752.0,"sma_60":10755.0,"sma_120":10942.58},{"date":"2025-11-25","open":8360,"high":8560,"low":8230,"close":8350,"volume":91533,"rsi_14":24.09,"sma_20":9647.0,"sma_60":10724.0,"sma_120":10926.67},{"date":"2025-11-26","open":8350,"high":8800,"low":8350,"close":8740,"volume":97632,"rsi_14":33.24,"sma_20":9564.0,"sma_60":10701.67,"sma_120":10915.75},{"date":"2025-11-27","open":8740,"high":9520,"low":8710,"close":9390,"volume":222043,"rsi_14":45.02,"sma_20":9521.5,"sma_60":10688.33,"sma_120":10906.92},{"date":"2025-11-28","open":9390,"high":9570,"low":9270,"close":9390,"volume":91327,"rsi_14":41.12,"sma_20":9468.0,"sma_60":10677.0,"sma_120":10892.5},{"date":"2025-12-01","open":9400,"high":9580,"low":9170,"close":9280,"volume":72864,"rsi_14":41.75,"sma_20":9399.0,"sma_60":10665.0,"sma_120":10876.42},{"date":"2025-12-02","open":9280,"high":9510,"low":9280,"close":9420,"volume":42559,"rsi_14":40.68,"sma_20":9340.0,"sma_60":10654.67,"sma_120":10857.0},{"date":"2025-12-03","open":9500,"high":10550,"low":9370,"close":9690,"volume":668336,"rsi_14":46.08,"sma_20":9314.5,"sma_60":10649.5,"sma_120":10840.75},{"date":"2025-12-04","open":9750,"high":10060,"low":9620,"close":9910,"volume":164979,"rsi_14":51.91,"sma_20":9310.0,"sma_60":10627.5,"sma_120":10821.5},{"date":"2025-12-05","open":9970,"high":9980,"low":9610,"close":9640,"volume":65683,"rsi_14":52.44,"sma_20":9301.5,"sma_60":10595.17,"sma_120":10800.33},{"date":"2025-12-08","open":9640,"high":9710,"low":9570,"close":9640,"volume":43683,"rsi_14":62.58,"sma_20":9279.0,"sma_60":10562.33,"sma_120":10774.83},{"date":"2025-12-09","open":9710,"high":9750,"low":9570,"close":9750,"volume":31413,"rsi_14":66.77,"sma_20":9270.5,"sma_60":10532.67,"sma_120":10752.92},{"date":"2025-12-10","open":9750,"high":9800,"low":9580,"close":9590,"volume":36336,"rsi_14":62.27,"sma_20":9243.5,"sma_60":10501.5,"sma_120":10732.5},{"date":"2025-12-11","open":9590,"high":9690,"low":9500,"close":9550,"volume":32712,"rsi_14":75.75,"sma_20":9221.0,"sma_60":10468.17,"sma_120":10711.92},{"date":"2025-12-12","open":9560,"high":9680,"low":9470,"close":9560,"volume":55215,"rsi_14":73.36,"sma_20":9211.0,"sma_60":10432.67,"sma_120":10694.42},{"date":"2025-12-15","open":9560,"high":9640,"low":9170,"close":9440,"volume":45118,"rsi_14":71.89,"sma_20":9210.5,"sma_60":10394.83,"sma_120":10676.5},{"date":"2025-12-16","open":9330,"high":9570,"low":9110,"close":9160,"volume":75508,"rsi_14":58.82,"sma_20":9227.5,"sma_60":10348.83,"sma_120":10655.5},{"date":"2025-12-17","open":9180,"high":9300,"low":9000,"close":9150,"volume":63218,"rsi_14":43.1,"sma_20":9251.5,"sma_60":10309.5,"sma_120":10633.42},{"date":"2025-12-18","open":9000,"high":9650,"low":8970,"close":9170,"volume":99159,"rsi_14":43.75,"sma_20":9270.5,"sma_60":10269.0,"sma_120":10614.92},{"date":"2025-12-19","open":9130,"high":9430,"low":9060,"close":9340,"volume":78682,"rsi_14":51.65,"sma_20":9329.0,"sma_60":10235.33,"sma_120":10600.33},{"date":"2025-12-22","open":9860,"high":10410,"low":9730,"close":10300,"volume":538235,"rsi_14":66.67,"sma_20":9423.0,"sma_60":10209.17,"sma_120":10595.5},{"date":"2025-12-23","open":10500,"high":10500,"low":10000,"close":10100,"volume":260052,"rsi_14":57.98,"sma_20":9510.5,"sma_60":10189.17,"sma_120":10590.42},{"date":"2025-12-24","open":10200,"high":10480,"low":10020,"close":10420,"volume":212878,"rsi_14":59.55,"sma_20":9594.5,"sma_60":10161.5,"sma_120":10586.42},{"date":"2025-12-26","open":10420,"high":10420,"low":10110,"close":10150,"volume":126989,"rsi_14":59.55,"sma_20":9632.5,"sma_60":10133.33,"sma_120":10582.58},{"date":"2025-12-29","open":10160,"high":10710,"low":10050,"close":10670,"volume":166444,"rsi_14":66.14,"sma_20":9696.5,"sma_60":10122.83,"sma_120":10582.33},{"date":"2025-12-30","open":10670,"high":11150,"low":10600,"close":11150,"volume":299477,"rsi_14":69.66,"sma_20":9790.0,"sma_60":10111.83,"sma_120":10588.75},{"date":"2026-01-02","open":11150,"high":11520,"low":11010,"close":11370,"volume":267564,"rsi_14":74.59,"sma_20":9887.5,"sma_60":10111.33,"sma_120":10597.17},{"date":"2026-01-05","open":11430,"high":11490,"low":11100,"close":11420,"volume":211689,"rsi_14":75.76,"sma_20":9974.0,"sma_60":10105.0,"sma_120":10601.17},{"date":"2026-01-06","open":11580,"high":11580,"low":11350,"close":11360,"volume":216464,"rsi_14":74.46,"sma_20":10046.5,"sma_60":10100.33,"sma_120":10601.33},{"date":"2026-01-07","open":11370,"high":11470,"low":10910,"close":11020,"volume":162731,"rsi_14":70.26,"sma_20":10115.5,"sma_60":10085.67,"sma_120":10599.33},{"date":"2026-01-08","open":11080,"high":11100,"low":10490,"close":10500,"volume":194484,"rsi_14":66.18,"sma_20":10158.5,"sma_60":10054.5,"sma_120":10590.42},{"date":"2026-01-09","open":10760,"high":11160,"low":10510,"close":10710,"volume":243218,"rsi_14":67.97,"sma_20":10206.5,"sma_60":10037.5,"sma_120":10583.33},{"date":"2026-01-12","open":10820,"high":10990,"low":10290,"close":10400,"volume":214063,"rsi_14":63.28,"sma_20":10247.0,"sma_60":10012.5,"sma_120":10574.5},{"date":"2026-01-13","open":10400,"high":10640,"low":10380,"close":10600,"volume":97663,"rsi_14":63.52,"sma_20":10299.5,"sma_60":9997.5,"sma_120":10567.08},{"date":"2026-01-14","open":10600,"high":10700,"low":10330,"close":10350,"volume":105429,"rsi_14":50.63,"sma_20":10339.0,"sma_60":9981.33,"sma_120":10557.5},{"date":"2026-01-15","open":10350,"high":10500,"low":10200,"close":10400,"volume":76278,"rsi_14":53.95,"sma_20":10387.0,"sma_60":9965.67,"sma_120":10548.42},{"date":"2026-01-16","open":10400,"high":10540,"low":9990,"close":10040,"volume":160735,"rsi_14":45.05,"sma_20":10431.0,"sma_60":9949.33,"sma_120":10537.42},{"date":"2026-01-19","open":10040,"high":10880,"low":10010,"close":10550,"volume":211408,"rsi_14":48.31,"sma_20":10544.5,"sma_60":9931.17,"sma_120":10533.67},{"date":"2026-01-20","open":10550,"high":10730,"low":10070,"close":10470,"volume":122766,"rsi_14":39.24,"sma_20":10601.0,"sma_60":9929.33,"sma_120":10530.08},{"date":"2026-01-21","open":10350,"high":10350,"low":9910,"close":10180,"volume":278657,"rsi_14":31.58,"sma_20":10595.0,"sma_60":9923.33,"sma_120":10524.33},{"date":"2026-01-22","open":10260,"high":10440,"low":10000,"close":10100,"volume":162913,"rsi_14":29.75,"sma_20":10595.0,"sma_60":9917.5,"sma_120":10518.25},{"date":"2026-01-23","open":10130,"high":10240,"low":9980,"close":10100,"volume":127280,"rsi_14":30.31,"sma_20":10579.0,"sma_60":9912.5,"sma_120":10513.92},{"date":"2026-01-26","open":10080,"high":10360,"low":9970,"close":10330,"volume":154790,"rsi_14":38.83,"sma_20":10588.0,"sma_60":9914.0,"sma_120":10509.42},{"date":"2026-01-27","open":10310,"high":10320,"low":10060,"close":10130,"volume":106934,"rsi_14":43.32,"sma_20":10561.0,"sma_60":9908.5,"sma_120":10501.0},{"date":"2026-01-28","open":10130,"high":10290,"low":10050,"close":10290,"volume":168091,"rsi_14":42.28,"sma_20":10518.0,"sma_60":9902.33,"sma_120":10492.08},{"date":"2026-01-29","open":10300,"high":10390,"low":9990,"close":10350,"volume":186857,"rsi_14":48.99,"sma_20":10467.0,"sma_60":9898.17,"sma_120":10488.08},{"date":"2026-01-30","open":10350,"high":10400,"low":9900,"close":10070,"volume":206333,"rsi_14":39.61,"sma_20":10399.5,"sma_60":9896.0,"sma_120":10479.08},{"date":"2026-02-02","open":10070,"high":10070,"low":9430,"close":9520,"volume":195401,"rsi_14":35.44,"sma_20":10307.5,"sma_60":9888.0,"sma_120":10466.83},{"date":"2026-02-03","open":9560,"high":9870,"low":9560,"close":9850,"volume":67623,"rsi_14":41.21,"sma_20":10249.0,"sma_60":9888.67,"sma_120":10455.67},{"date":"2026-02-04","open":10070,"high":10290,"low":9770,"close":9950,"volume":95684,"rsi_14":48.43,"sma_20":10221.5,"sma_60":9887.17,"sma_120":10445.17},{"date":"2026-02-05","open":9950,"high":9950,"low":9440,"close":9440,"volume":142990,"rsi_14":41.12,"sma_20":10158.0,"sma_60":9876.33,"sma_120":10427.58},{"date":"2026-02-06","open":9380,"high":9380,"low":8900,"close":9190,"volume":103432,"rsi_14":28.21,"sma_20":10097.5,"sma_60":9864.17,"sma_120":10408.83},{"date":"2026-02-09","open":9240,"high":9660,"low":9240,"close":9640,"volume":88605,"rsi_14":38.11,"sma_20":10049.5,"sma_60":9856.0,"sma_120":10396.42},{"date":"2026-02-10","open":9640,"high":9790,"low":9540,"close":9690,"volume":56322,"rsi_14":42.46,"sma_20":10016.5,"sma_60":9850.83,"sma_120":10384.42},{"date":"2026-02-11","open":9670,"high":9750,"low":9550,"close":9620,"volume":41222,"rsi_14":42.59,"sma_20":9977.5,"sma_60":9848.5,"sma_120":10373.83},{"date":"2026-02-12","open":9620,"high":9900,"low":9330,"close":9380,"volume":97118,"rsi_14":39.66,"sma_20":9944.5,"sma_60":9847.33,"sma_120":10363.08},{"date":"2026-02-13","open":9330,"high":9330,"low":9050,"close":9090,"volume":85208,"rsi_14":32.49,"sma_20":9897.0,"sma_60":9851.83,"sma_120":10353.08},{"date":"2026-02-19","open":9250,"high":9780,"low":9240,"close":9510,"volume":89233,"rsi_14":41.76,"sma_20":9845.0,"sma_60":9865.83,"sma_120":10349.25},{"date":"2026-02-20","open":9610,"high":9760,"low":9510,"close":9610,"volume":125424,"rsi_14":40.81,"sma_20":9802.0,"sma_60":9879.5,"sma_120":10347.25},{"date":"2026-02-23","open":9670,"high":9780,"low":9510,"close":9690,"volume":84876,"rsi_14":41.13,"sma_20":9777.5,"sma_60":9904.83,"sma_120":10345.08},{"date":"2026-02-24","open":9690,"high":9690,"low":9480,"close":9490,"volume":67726,"rsi_14":42.03,"sma_20":9747.0,"sma_60":9922.67,"sma_120":10338.83},{"date":"2026-02-25","open":9590,"high":11000,"low":9500,"close":9590,"volume":1819616,"rsi_14":51.1,"sma_20":9721.5,"sma_60":9943.33,"sma_120":10333.67},{"date":"2026-02-26","open":9640,"high":9730,"low":9370,"close":9370,"volume":196965,"rsi_14":42.21,"sma_20":9681.5,"sma_60":10278.33,"sma_120":9833.58},{"date":"2026-02-27","open":9490,"high":9850,"low":9230,"close":9280,"volume":158410,"rsi_14":39.09,"sma_20":9631.0,"sma_60":9952.0,"sma_120":10320.17},{"date":"2026-03-03","open":9880,"high":10630,"low":9700,"close":9970,"volume":1526760,"rsi_14":58.15,"sma_20":9615.0,"sma_60":9961.67,"sma_120":10319.33},{"date":"2026-03-04","open":9970,"high":9970,"low":8170,"close":8270,"volume":565852,"rsi_14":40.21,"sma_20":9511.0,"sma_60":9944.83,"sma_120":10304.92},{"date":"2026-03-05","open":8850,"high":9080,"low":8630,"close":8910,"volume":170621,"rsi_14":42.54,"sma_20":9453.0,"sma_60":9936.33,"sma_120":10295.5},{"date":"2026-03-06","open":8920,"high":9490,"low":8870,"close":9410,"volume":176685,"rsi_14":47.38,"sma_20":9447.5,"sma_60":9931.67,"sma_120":10290.58},{"date":"2026-03-09","open":9320,"high":9320,"low":8490,"close":8740,"volume":174280,"rsi_14":42.59,"sma_20":9392.0,"sma_60":9912.17,"sma_120":10269.83},{"date":"2026-03-10","open":8880,"high":9200,"low":8770,"close":8990,"volume":151122,"rsi_14":46.72,"sma_20":9344.0,"sma_60":9901.33,"sma_120":10248.25},{"date":"2026-03-11","open":9650,"high":10910,"low":9250,"close":10440,"volume":1718261,"rsi_14":59.49,"sma_20":9394.0,"sma_60":9914.67,"sma_120":10238.5},{"date":"2026-03-12","open":10510,"high":10820,"low":10100,"close":10620,"volume":402145,"rsi_14":58.08,"sma_20":9465.5,"sma_60":9929.17,"sma_120":10230.92},{"date":"2026-03-13","open":10620,"high":11900,"low":10370,"close":11410,"volume":1609586,"rsi_14":61.9,"sma_20":9554.0,"sma_60":9959.5,"sma_120":10230.5},{"date":"2026-03-16","open":11840,"high":12870,"low":11370,"close":11430,"volume":1787987,"rsi_14":61.6,"sma_20":9641.0,"sma_60":10014.33,"sma_120":9916.17},{"date":"2026-03-17","open":11770,"high":11770,"low":10900,"close":10980,"volume":680416,"rsi_14":59.61,"sma_20":9709.0,"sma_60":10014.5,"sma_120":10223.58},{"date":"2026-03-18","open":11300,"high":14000,"low":11230,"close":13020,"volume":6221320,"rsi_14":67.7,"sma_20":9891.0,"sma_60":10074.17,"sma_120":10234.5},{"date":"2026-03-19","open":13950,"high":15400,"low":13130,"close":13910,"volume":5109401,"rsi_14":71.91,"sma_20":10132.0,"sma_60":10153.33,"sma_120":10251.08},{"date":"2026-03-20","open":13610,"high":14700,"low":12910,"close":13130,"volume":1543669,"rsi_14":67.42,"sma_20":10313.0,"sma_60":10219.67,"sma_120":10264.58},{"date":"2026-03-23","open":13300,"high":15650,"low":12900,"close":13310,"volume":8905085,"rsi_14":65.84,"sma_20":10498.0,"sma_60":10288.67,"sma_120":10278.83},{"date":"2026-03-24","open":13320,"high":13920,"low":12630,"close":12880,"volume":1315199,"rsi_14":74.87,"sma_20":10657.5,"sma_60":10347.67,"sma_120":10291.5},{"date":"2026-03-25","open":12880,"high":13200,"low":12130,"close":12910,"volume":1131338,"rsi_14":73.09,"sma_20":10828.5,"sma_60":10391.17,"sma_120":10300.17},{"date":"2026-03-26","open":12900,"high":12990,"low":12250,"close":12310,"volume":470753,"rsi_14":66.55,"sma_20":10964.5,"sma_60":10428.0,"sma_120":10308.58},{"date":"2026-03-27","open":10551,"high":12741,"low":10543,"close":12310,"volume":4183575,"rsi_14":76.89,"sma_20":11196.0,"sma_60":10487.67,"sma_120":10324.58},{"date":"2026-03-30","open":13930,"high":15100,"low":13580,"close":14230,"volume":2640467,"rsi_14":76.84,"sma_20":11443.5,"sma_60":10555.67,"sma_120":10344.5},{"date":"2026-03-31","open":14510,"high":14540,"low":12920,"close":13020,"volume":907569,"rsi_14":63.55,"sma_20":11596.0,"sma_60":10594.83,"sma_120":10358.83},{"date":"2026-04-01","open":13262,"high":13859,"low":12606,"close":13700,"volume":955954,"rsi_14":65.61,"sma_20":11871.0,"sma_60":10638.5,"sma_120":10375.17},{"date":"2026-04-02","open":13910,"high":13930,"low":12650,"close":12700,"volume":658830,"rsi_14":56.22,"sma_20":12060.5,"sma_60":10660.67,"sma_120":10386.0},{"date":"2026-04-03","open":13160,"high":14390,"low":13070,"close":13680,"volume":1036588,"rsi_14":59.93,"sma_20":12274.0,"sma_60":10698.33,"sma_120":10401.67},{"date":"2026-04-06","open":13790,"high":13790,"low":12930,"close":13050,"volume":430868,"rsi_14":58.99,"sma_20":12489.5,"sma_60":10726.5,"sma_120":10413.42},{"date":"2026-04-07","open":13170,"high":13340,"low":12350,"close":12570,"volume":433513,"rsi_14":47.74,"sma_20":12668.5,"sma_60":10752.33,"sma_120":10419.0},{"date":"2026-04-08","open":12710,"high":13830,"low":12000,"close":12220,"volume":1179615,"rsi_14":41.02,"sma_20":12757.5,"sma_60":10781.0,"sma_120":10417.75},{"date":"2026-04-09","open":12220,"high":12920,"low":12100,"close":12500,"volume":526209,"rsi_14":46.46,"sma_20":12851.5,"sma_60":10810.83,"sma_120":10424.17},{"date":"2026-04-10","open":12550,"high":12620,"low":12130,"close":12350,"volume":372511,"rsi_14":44.59,"sma_20":12898.5,"sma_60":10843.33,"sma_120":10427.92},{"date":"2026-04-13","open":12480,"high":12670,"low":12060,"close":12080,"volume":329818,"rsi_14":45.41,"sma_20":12931.0,"sma_60":10868.0,"sma_120":10432.75},{"date":"2026-04-14","open":12100,"high":13240,"low":12100,"close":12660,"volume":1145664,"rsi_14":48.65,"sma_20":13015.0,"sma_60":10906.5,"sma_120":10443.92},{"date":"2026-04-15","open":12710,"high":12710,"low":12190,"close":12340,"volume":423356,"rsi_14":50.17,"sma_20":12981.0,"sma_60":10938.83,"sma_120":10452.25},{"date":"2026-04-16","open":12400,"high":13600,"low":12350,"close":13030,"volume":1133906,"rsi_14":43.93,"sma_20":12937.0,"sma_60":10988.67,"sma_120":10469.0},{"date":"2026-04-17","open":13040,"high":13660,"low":12600,"close":13230,"volume":636060,"rsi_14":43.72,"sma_20":12942.0,"sma_60":11033.33,"sma_120":10487.5},{"date":"2026-04-20","open":13470,"high":15500,"low":13340,"close":14440,"volume":3114808,"rsi_14":58.92,"sma_20":12998.5,"sma_60":11099.5,"sma_120":10518.92},{"date":"2026-04-21","open":14470,"high":14490,"low":13580,"close":13640,"volume":688097,"rsi_14":49.19,"sma_20":13036.5,"sma_60":11157.17,"sma_120":10544.42},{"date":"2026-04-22","open":13780,"high":14950,"low":13720,"close":14030,"volume":1526156,"rsi_14":59.07,"sma_20":13092.5,"sma_60":11222.67,"sma_120":10573.5},{"date":"2026-04-23","open":14060,"high":14060,"low":13220,"close":13440,"volume":494408,"rsi_14":48.27,"sma_20":13149.0,"sma_60":11278.33,"sma_120":10598.42},{"date":"2026-04-24","open":13450,"high":13730,"low":13270,"close":13590,"volume":306533,"rsi_14":54.18,"sma_20":13128.5,"sma_60":11332.67,"sma_120":10625.0},{"date":"2026-04-27","open":13730,"high":13740,"low":13130,"close":13310,"volume":398136,"rsi_14":55.91,"sma_20":13082.5,"sma_60":11385.67,"sma_120":10650.58},{"date":"2026-04-28","open":13290,"high":13290,"low":12570,"close":13050,"volume":316865,"rsi_14":56.73,"sma_20":13084.0,"sma_60":11431.67,"sma_120":10672.17},{"date":"2026-04-29","open":13050,"high":13450,"low":12680,"close":12740,"volume":294728,"rsi_14":51.94,"sma_20":13032.5,"sma_60":11471.5,"sma_120":10904.5},{"date":"2026-04-30","open":12700,"high":12800,"low":12440,"close":12770,"volume":307045,"rsi_14":51.05,"sma_20":12925.5,"sma_60":12988.67,"sma_120":11796.5},{"date":"2026-05-04","open":12820,"high":12910,"low":12360,"close":12530,"volume":291042,"rsi_14":53.72,"sma_20":12978.5,"sma_60":11566.67,"sma_120":10727.0},{"date":"2026-05-06","open":12450,"high":12650,"low":12050,"close":12270,"volume":336600,"rsi_14":46.6,"sma_20":12939.5,"sma_60":11607.0,"sma_120":10745.92},{"date":"2026-05-07","open":12250,"high":12250,"low":11550,"close":11670,"volume":357397,"rsi_14":44.43,"sma_20":12894.5,"sma_60":11635.67,"sma_120":10761.42},{"date":"2026-05-08","open":11800,"high":11910,"low":11130,"close":11260,"volume":350982,"rsi_14":34.55,"sma_20":12846.5,"sma_60":11666.0,"sma_120":10771.17},{"date":"2026-05-11","open":11390,"high":11520,"low":11010,"close":11050,"volume":234129,"rsi_14":31.01,"sma_20":12774.0,"sma_60":11697.0,"sma_120":10780.58},{"date":"2026-05-12","open":11070,"high":11190,"low":10500,"close":10780,"volume":262258,"rsi_14":11.88,"sma_20":12695.5,"sma_60":11716.0,"sma_120":10786.0},{"date":"2026-05-13","open":10610,"high":11130,"low":10350,"close":10410,"volume":242565,"rsi_14":13.04,"sma_20":12612.0,"sma_60":11728.0,"sma_120":10789.42},{"date":"2026-05-14","open":10270,"high":10540,"low":9960,"close":10100,"volume":313206,"rsi_14":4.2,"sma_20":12484.0,"sma_60":11736.0,"sma_120":10792.25},{"date":"2026-05-15","open":10130,"high":10270,"low":9600,"close":9780,"volume":268246,"rsi_14":4.48,"sma_20":12356.0,"sma_60":11742.67,"sma_120":10795.0},{"date":"2026-05-18","open":10000,"high":10180,"low":9220,"close":9570,"volume":224775,"rsi_14":0.74,"sma_20":12183.0,"sma_60":11750.67,"sma_120":10801.25},{"date":"2026-05-19","open":9570,"high":9900,"low":9250,"close":9430,"volume":152574,"rsi_14":0.76,"sma_20":11993.0,"sma_60":11749.33,"sma_120":10807.58},{"date":"2026-05-20","open":9400,"high":9470,"low":8810,"close":8960,"volume":222473,"rsi_14":0.72,"sma_20":11719.0,"sma_60":11738.5,"sma_120":10809.0},{"date":"2026-05-21","open":9000,"high":9330,"low":8970,"close":9040,"volume":159310,"rsi_14":2.81,"sma_20":11489.0,"sma_60":11727.67,"sma_120":10816.25},{"date":"2026-05-22","open":9130,"high":9770,"low":9110,"close":9480,"volume":189814,"rsi_14":12.01,"sma_20":11261.5,"sma_60":11727.5,"sma_120":10825.08},{"date":"2026-05-26","open":9590,"high":9760,"low":9100,"close":9250,"volume":203762,"rsi_14":12.04,"sma_20":11052.0,"sma_60":11721.83,"sma_120":10832.58},{"date":"2026-05-27","open":9300,"high":9370,"low":8800,"close":9040,"volume":192860,"rsi_14":12.18,"sma_20":10824.5,"sma_60":11716.33,"sma_120":10835.08},{"date":"2026-05-28","open":9040,"high":9330,"low":8700,"close":9190,"volume":206733,"rsi_14":17.54,"sma_20":10618.5,"sma_60":11714.83,"sma_120":10833.42},{"date":"2026-05-29","open":10210,"high":10370,"low":8780,"close":9070,"volume":627393,"rsi_14":18.98,"sma_20":10419.5,"sma_60":11699.83,"sma_120":10830.75},{"date":"2026-06-01","open":9070,"high":9070,"low":8320,"close":8650,"volume":201125,"rsi_14":17.91,"sma_20":10215.0,"sma_60":11706.17,"sma_120":10825.5},{"date":"2026-06-02","open":8570,"high":8580,"low":8200,"close":8210,"volume":200825,"rsi_14":17.14,"sma_20":9987.0,"sma_60":11694.5,"sma_120":10815.42},{"date":"2026-06-04","open":8210,"high":8740,"low":8170,"close":8400,"volume":101162,"rsi_14":23.06,"sma_20":9780.5,"sma_60":11677.67,"sma_120":10804.67},{"date":"2026-06-05","open":8450,"high":8490,"low":8090,"close":8190,"volume":94015,"rsi_14":23.69,"sma_20":9576.5,"sma_60":11668.5,"sma_120":10790.33},{"date":"2026-06-08","open":7680,"high":7860,"low":7400,"close":7550,"volume":142094,"rsi_14":21.77,"sma_20":9370.5,"sma_60":11644.5,"sma_120":10772.92},{"date":"2026-06-09","open":7360,"high":7900,"low":7360,"close":7560,"volume":108694,"rsi_14":23.2,"sma_20":9185.5,"sma_60":11596.5,"sma_120":10755.58},{"date":"2026-06-10","open":7570,"high":7910,"low":7420,"close":7570,"volume":89879,"rsi_14":24.31,"sma_20":9011.5,"sma_60":11545.67,"sma_120":10737.42},{"date":"2026-06-11","open":7600,"high":7880,"low":7360,"close":7850,"volume":95476,"rsi_14":33.82,"sma_20":8865.0,"sma_60":11486.33,"sma_120":10722.92},{"date":"2026-06-12","open":8150,"high":8380,"low":7990,"close":8340,"volume":98623,"rsi_14":40.89,"sma_20":8761.5,"sma_60":11434.83,"sma_120":10712.83},{"date":"2026-06-15","open":8390,"high":8530,"low":7800,"close":8290,"volume":62385,"rsi_14":32.75,"sma_20":8671.0,"sma_60":11390.0,"sma_120":10702.25},{"date":"2026-06-16","open":8290,"high":8870,"low":8290,"close":8640,"volume":134836,"rsi_14":41.46,"sma_20":8614.0,"sma_60":11317.0,"sma_120":10695.58},{"date":"2026-06-17","open":8670,"high":9590,"low":8350,"close":8910,"volume":208162,"rsi_14":67.14,"sma_20":8413.0,"sma_60":10788.67,"sma_120":10638.17},{"date":"2026-06-18","open":8920,"high":9440,"low":8460,"close":8560,"volume":94435,"rsi_14":41.78,"sma_20":8537.5,"sma_60":11157.5,"sma_120":10688.58},{"date":"2026-06-19","open":8560,"high":8750,"low":8020,"close":8540,"volume":105705,"rsi_14":42.9,"sma_20":8516.5,"sma_60":11078.0,"sma_120":10683.33},{"date":"2026-06-22","open":8540,"high":9230,"low":8440,"close":8530,"volume":153542,"rsi_14":48.19,"sma_20":8491.0,"sma_60":11005.5,"sma_120":10676.58},{"date":"2026-06-23","open":8540,"high":8610,"low":7800,"close":7830,"volume":204705,"rsi_14":44.69,"sma_20":8408.5,"sma_60":10920.83,"sma_120":10656.0},{"date":"2026-06-24","open":7770,"high":8060,"low":7570,"close":7840,"volume":101876,"rsi_14":41.76,"sma_20":8338.0,"sma_60":10846.33,"sma_120":10637.17},{"date":"2026-06-25","open":7820,"high":8060,"low":7430,"close":7560,"volume":125455,"rsi_14":40.92,"sma_20":8264.0,"sma_60":10739.0,"sma_120":10613.33},{"date":"2026-06-26","open":7560,"high":7900,"low":6910,"close":7070,"volume":133003,"rsi_14":42.77,"sma_20":8158.0,"sma_60":10619.67,"sma_120":10587.67},{"date":"2026-06-29","open":7000,"high":7710,"low":7000,"close":7530,"volume":62105,"rsi_14":49.6,"sma_20":8081.0,"sma_60":10528.17,"sma_120":10561.5},{"date":"2026-06-30","open":7540,"high":7970,"low":7200,"close":7680,"volume":128895,"rsi_14":51.41,"sma_20":8032.5,"sma_60":10426.67,"sma_120":10532.58},{"date":"2026-07-01","open":7680,"high":8050,"low":7410,"close":8030,"volume":63145,"rsi_14":52.26,"sma_20":8023.5,"sma_60":10348.83,"sma_120":10504.75},{"date":"2026-07-02","open":8030,"high":8340,"low":7600,"close":7700,"volume":129912,"rsi_14":41.62,"sma_20":7988.5,"sma_60":10249.17,"sma_120":10473.75},{"date":"2026-07-03","open":7860,"high":7870,"low":7300,"close":7730,"volume":46174,"rsi_14":42.63,"sma_20":7965.5,"sma_60":10160.5,"sma_120":10443.5},{"date":"2026-07-06","open":7750,"high":7910,"low":7380,"close":7800,"volume":48125,"rsi_14":38.07,"sma_20":7978.0,"sma_60":10081.0,"sma_120":10416.67},{"date":"2026-07-07","open":7800,"high":7820,"low":7180,"close":7310,"volume":80662,"rsi_14":28.61,"sma_20":7965.5,"sma_60":9999.17,"sma_120":10390.08},{"date":"2026-07-08","open":7270,"high":7500,"low":6900,"close":6960,"volume":71942,"rsi_14":28.61,"sma_20":7935.0,"sma_60":9906.83,"sma_120":10358.83},{"date":"2026-07-09","open":6960,"high":7210,"low":6900,"close":6950,"volume":38348,"rsi_14":28.69,"sma_20":7890.0,"sma_60":9816.83,"sma_120":10330.08},{"date":"2026-07-10","open":6950,"high":7580,"low":6950,"close":7430,"volume":43801,"rsi_14":36.9,"sma_20":7844.5,"sma_60":9739.33,"sma_120":10303.67},{"date":"2026-07-13","open":7430,"high":7680,"low":7030,"close":7060,"volume":50303,"rsi_14":40.05,"sma_20":7783.0,"sma_60":9646.0,"sma_120":10276.25},{"date":"2026-07-14","open":7000,"high":7100,"low":6700,"close":6910,"volume":90125,"rsi_14":38.4,"sma_20":7696.5,"sma_60":9555.5,"sma_120":10247.17},{"date":"2026-07-15","open":6950,"high":7200,"low":6950,"close":7170,"volume":30238,"rsi_14":45.11,"sma_20":7609.5,"sma_60":9457.83,"sma_120":10223.25},{"date":"2026-07-16","open":7100,"high":7170,"low":6940,"close":7080,"volume":42165,"rsi_14":50.14,"sma_20":7535.5,"sma_60":9355.33,"sma_120":10194.33},{"date":"2026-07-20","open":6810,"high":7080,"low":6750,"close":6750,"volume":42534,"rsi_14":38.73,"sma_20":7446.0,"sma_60":9227.17,"sma_120":10163.33},{"date":"2026-07-21","open":6660,"high":7250,"low":6660,"close":6930,"volume":94384,"rsi_14":39.26,"sma_20":7366.0,"sma_60":9115.33,"sma_120":10136.25},{"date":"2026-07-22","open":6930,"high":7130,"low":6830,"close":6830,"volume":48191,"rsi_14":31.48,"sma_20":7316.0,"sma_60":8995.33,"sma_120":10109.0},{"date":"2026-07-23","open":6900,"high":7150,"low":6870,"close":7110,"volume":24884,"rsi_14":40.75,"sma_20":7279.5,"sma_60":8889.83,"sma_120":10084.08},{"date":"2026-07-24","open":6920,"high":7180,"low":6870,"close":6960,"volume":33000,"rsi_14":38.37,"sma_20":7249.5,"sma_60":8779.33,"sma_120":10056.0},{"date":"2026-07-27","open":6960,"high":7180,"low":6830,"close":6830,"volume":17731,"rsi_14":35.61,"sma_20":7237.5,"sma_60":8671.33,"sma_120":10028.5},{"date":"2026-07-28","open":6750,"high":6830,"low":6150,"close":6280,"volume":87264,"rsi_14":34.99,"sma_20":7175.0,"sma_60":8558.5,"sma_120":9995.08},{"date":"2026-07-29","open":6290,"high":6550,"low":5760,"close":5950,"volume":71083,"rsi_14":35.19,"sma_20":7088.5,"sma_60":8445.33,"sma_120":9958.42},{"date":"2026-07-30","open":5020,"high":6230,"low":5020,"close":5890,"volume":109589,"rsi_14":34.68,"sma_20":6981.5,"sma_60":8330.67,"sma_120":9923.58},{"date":"2026-07-31","open":6180,"high":6390,"low":6020,"close":6380,"volume":62896,"rsi_14":34.87,"sma_20":6915.5,"sma_60":8228.17,"sma_120":9897.42},{"date":"2026-08-03","open":6260,"high":6750,"low":6260,"close":6570,"volume":36877,"rsi_14":42.55,"sma_20":6857.5,"sma_60":8133.17,"sma_120":9870.08},{"date":"2026-08-04","open":6570,"high":7120,"low":6570,"close":6980,"volume":56944,"rsi_14":50.99,"sma_20":6816.5,"sma_60":8055.0,"sma_120":9845.33},{"date":"2026-08-05","open":7100,"high":7320,"low":7000,"close":7220,"volume":44620,"rsi_14":50.71,"sma_20":6812.0,"sma_60":7987.67,"sma_120":9826.83},{"date":"2026-08-06","open":8000,"high":8790,"low":7350,"close":7420,"volume":316189,"rsi_14":54.67,"sma_20":6835.0,"sma_60":7927.17,"sma_120":9812.08},{"date":"2026-08-07","open":7600,"high":7600,"low":7070,"close":7190,"volume":53906,"rsi_14":56.21,"sma_20":6847.0,"sma_60":7867.33,"sma_120":9791.67},{"date":"2026-08-10","open":7250,"high":7690,"low":7230,"close":7640,"volume":80556,"rsi_14":59.32,"sma_20":6857.5,"sma_60":7821.17,"sma_120":9774.58},{"date":"2026-08-11","open":7640,"high":7860,"low":7550,"close":7600,"volume":29346,"rsi_14":60.27,"sma_20":6884.5,"sma_60":7779.5,"sma_120":9757.75},{"date":"2026-08-12","open":7600,"high":7770,"low":7500,"close":7650,"volume":38563,"rsi_14":57.67,"sma_20":6921.5,"sma_60":7744.0,"sma_120":9743.33},{"date":"2026-08-13","open":7710,"high":7800,"low":7500,"close":7520,"volume":32939,"rsi_14":58.0,"sma_20":6939.0,"sma_60":7709.83,"sma_120":9730.25},{"date":"2026-08-14","open":8630,"high":8800,"low":7900,"close":8280,"volume":441528,"rsi_14":67.55,"sma_20":6999.0,"sma_60":7690.67,"sma_120":9720.0},{"date":"2026-08-18","open":8150,"high":8310,"low":7600,"close":7730,"volume":112745,"rsi_14":67.55,"sma_20":7048.0,"sma_60":7670.17,"sma_120":9704.33},{"date":"2026-08-19","open":7520,"high":7700,"low":7280,"close":7440,"volume":58157,"rsi_14":68.22,"sma_20":7073.5,"sma_60":7643.5,"sma_120":9685.58},{"date":"2026-08-20","open":7450,"high":9530,"low":7450,"close":8400,"volume":1733298,"rsi_14":75.15,"sma_20":7152.0,"sma_60":7625.5,"sma_120":9676.5},{"date":"2026-08-21","open":8710,"high":8950,"low":7770,"close":8030,"volume":537108,"rsi_14":66.94,"sma_20":7198.0,"sma_60":7605.17,"sma_120":9663.5},{"date":"2026-08-24","open":8100,"high":8130,"low":7330,"close":7380,"volume":251237,"rsi_14":57.6,"sma_20":7219.0,"sma_60":7577.5,"sma_120":9646.92},{"date":"2026-08-25","open":7240,"high":7510,"low":6900,"close":7410,"volume":96558,"rsi_14":54.34,"sma_20":7248.0,"sma_60":7547.83,"sma_120":9631.33},{"date":"2026-08-26","open":7480,"high":7900,"low":7310,"close":7570,"volume":103278,"rsi_14":53.59,"sma_20":7312.5,"sma_60":7522.83,"sma_120":9611.33},{"date":"2026-08-27","open":7550,"high":7720,"low":7530,"close":7570,"volume":42960,"rsi_14":51.61,"sma_20":7393.5,"sma_60":7504.83,"sma_120":9605.5},{"date":"2026-08-28","open":7590,"high":7770,"low":7520,"close":7640,"volume":72183,"rsi_14":54.99,"sma_20":7481.0,"sma_60":7495.33,"sma_120":9594.92},{"date":"2026-08-31","open":7640,"high":7650,"low":7300,"close":7490,"volume":49962,"rsi_14":48.22,"sma_20":7536.5,"sma_60":7480.17,"sma_120":9578.92},{"date":"2026-09-01","open":7320,"high":7570,"low":7320,"close":7420,"volume":31879,"rsi_14":47.88,"sma_20":7579.0,"sma_60":7467.33,"sma_120":9567.92},{"date":"2026-09-02","open":7260,"high":7570,"low":7090,"close":7160,"volume":61517,"rsi_14":44.49,"sma_20":7588.0,"sma_60":7460.83,"sma_120":9552.67},{"date":"2026-09-03","open":7160,"high":7400,"low":6940,"close":7010,"volume":72974,"rsi_14":44.3,"sma_20":7577.5,"sma_60":7451.67,"sma_120":9524.08},{"date":"2026-09-04","open":7010,"high":7180,"low":7010,"close":7150,"volume":33122,"rsi_14":35.32,"sma_20":7564.0,"sma_60":7444.67,"sma_120":9495.17},{"date":"2026-09-07","open":7130,"high":7210,"low":7050,"close":7110,"volume":22889,"rsi_14":40.72,"sma_20":7560.0,"sma_60":7432.33,"sma_120":9459.33},{"date":"2026-09-08","open":7080,"high":7240,"low":7060,"close":7100,"volume":41012,"rsi_14":44.44,"sma_20":7533.0,"sma_60":7411.67,"sma_120":9423.25},{"date":"2026-09-09","open":7110,"high":7230,"low":7060,"close":7080,"volume":34628,"rsi_14":18.87,"sma_20":7507.0,"sma_60":7391.5,"sma_120":9390.75},{"date":"2026-09-10","open":7080,"high":7240,"low":7010,"close":7200,"volume":35125,"rsi_14":27.81,"sma_20":7484.5,"sma_60":7367.5,"sma_120":9342.25},{"date":"2026-09-11","open":7120,"high":7280,"low":7120,"close":7130,"volume":15879,"rsi_14":40.31,"sma_20":7465.0,"sma_60":7337.83,"sma_120":9285.75},{"date":"2026-09-14","open":7220,"high":8740,"low":6840,"close":7440,"volume":1276823,"rsi_14":50.96,"sma_20":7423.0,"sma_60":7319.17,"sma_120":9238.33},{"date":"2026-09-15","open":7400,"high":8650,"low":7120,"close":7750,"volume":1931419,"rsi_14":55.23,"sma_20":7424.0,"sma_60":7306.0,"sma_120":9192.0},{"date":"2026-09-16","open":7750,"high":8110,"low":7580,"close":7660,"volume":295766,"rsi_14":52.49,"sma_20":7435.0,"sma_60":7291.5,"sma_120":9148.5},{"date":"2026-09-17","open":7750,"high":7990,"low":7630,"close":7720,"volume":150884,"rsi_14":52.22,"sma_20":7401.0,"sma_60":7289.67,"sma_120":9105.25},{"date":"2026-09-18","open":7780,"high":8050,"low":7650,"close":7800,"volume":154828,"rsi_14":58.96,"sma_20":7389.5,"sma_60":7289.0,"sma_120":9067.67},{"date":"2026-09-21","open":7700,"high":7770,"low":7530,"close":7620,"volume":82497,"rsi_14":55.43,"sma_20":7401.5,"sma_60":7290.0,"sma_120":9014.5},{"date":"2026-09-22","open":7600,"high":7690,"low":7430,"close":7530,"volume":50132,"rsi_14":61.08,"sma_20":7407.5,"sma_60":7297.67,"sma_120":8958.67},{"date":"2026-09-23","open":7640,"high":7640,"low":7400,"close":7450,"volume":51604,"rsi_14":63.75,"sma_20":7401.5,"sma_60":7296.33,"sma_120":8912.25},{"date":"2026-09-28","open":7450,"high":7580,"low":7210,"close":7350,"volume":44391,"rsi_14":56.41,"sma_20":7390.5,"sma_60":7290.83,"sma_120":8858.75},{"date":"2026-09-29","open":7470,"high":7470,"low":7170,"close":7340,"volume":71723,"rsi_14":57.52,"sma_20":7375.5,"sma_60":7279.33,"sma_120":8814.08},{"date":"2026-09-30","open":7400,"high":7460,"low":7270,"close":7290,"volume":24681,"rsi_14":56.05,"sma_20":7365.5,"sma_60":7272.5,"sma_120":8760.83},{"date":"2026-10-01","open":7270,"high":7450,"low":7270,"close":7440,"volume":27398,"rsi_14":60.59,"sma_20":7366.5,"sma_60":7267.67,"sma_120":8714.08},{"date":"2026-10-02","open":7450,"high":7620,"low":7370,"close":7500,"volume":57684,"rsi_14":59.15,"sma_20":7383.5,"sma_60":7262.67,"sma_120":8671.83},{"date":"2026-10-06","open":7500,"high":7570,"low":7430,"close":7500,"volume":49315,"rsi_14":61.78,"sma_20":7408.0,"sma_60":7265.83,"sma_120":8632.5},{"date":"2026-10-07","open":7430,"high":7540,"low":7260,"close":7290,"volume":35712,"rsi_14":44.9,"sma_20":7415.0,"sma_60":7271.33,"sma_120":8589.08},{"date":"2026-10-08","open":7290,"high":7290,"low":7060,"close":7110,"volume":49442,"rsi_14":26.12,"sma_20":7415.0,"sma_60":7274.0,"sma_120":8545.42},{"date":"2026-10-12","open":7110,"high":7110,"low":6550,"close":6570,"volume":73834,"rsi_14":19.55,"sma_20":7388.5,"sma_60":7259.67,"sma_120":8499.5},{"date":"2026-10-13","open":6410,"high":6630,"low":6260,"close":6530,"volume":76443,"rsi_14":16.38,"sma_20":7361.0,"sma_60":7250.83,"sma_120":8448.42},{"date":"2026-10-14","open":6530,"high":6740,"low":6500,"close":6560,"volume":30848,"rsi_14":13.95,"sma_20":7329.0,"sma_60":7245.0,"sma_120":8400.25},{"date":"2026-10-15","open":6470,"high":6470,"low":6000,"close":6230,"volume":62120,"rsi_14":12.83,"sma_20":7284.0,"sma_60":7229.33,"sma_120":8343.58},{"date":"2026-10-16","open":6260,"high":6710,"low":6260,"close":6710,"volume":23792,"rsi_14":31.86,"sma_20":7247.5,"sma_60":7223.17,"sma_120":8289.25},{"date":"2026-10-19","open":6250,"high":6820,"low":6250,"close":6730,"volume":29145,"rsi_14":33.64,"sma_20":7196.5,"sma_60":7222.83,"sma_120":8225.0},{"date":"2026-10-20","open":6710,"high":6820,"low":6510,"close":6540,"volume":15857,"rsi_14":32.31,"sma_20":7140.5,"sma_60":7216.33,"sma_120":8165.83},{"date":"2026-10-21","open":6570,"high":6730,"low":6250,"close":6470,"volume":32944,"rsi_14":31.49,"sma_20":7078.0,"sma_60":7210.33,"sma_120":8102.83},{"date":"2026-10-22","open":6420,"high":6530,"low":6160,"close":6270,"volume":30501,"rsi_14":29.6,"sma_20":7001.5,"sma_60":7196.33,"sma_120":8043.08},{"date":"2026-10-23","open":6180,"high":6200,"low":6002,"close":6200,"volume":27025}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-550.96,"pbr":1.89,"per":null,"roa":-0.03,"roe":-0.07,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":76248757649.0,"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 847.70억. 매출 762.49억, 영업이익 -87.60억.","eps_basis":"TTM","debt_ratio":1.5840849224302616,"market_cap":84497890400,"net_income":-7506776786.0,"total_debt":70655505719.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.46,"total_assets":115258862975.0,"total_equity":44603357256.0,"profit_margin":-9.85,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-8759660484.0,"operating_margin":-11.49,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6200.0,"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":"2024-11-01","close":9880.0},{"date":"2024-11-04","close":10100.0},{"date":"2024-11-05","close":9100.0},{"date":"2024-11-06","close":8450.0},{"date":"2024-11-07","close":8470.0},{"date":"2024-11-08","close":8410.0},{"date":"2024-11-11","close":8590.0},{"date":"2024-11-12","close":8280.0},{"date":"2024-11-13","close":7920.0},{"date":"2024-11-14","close":7180.0},{"date":"2024-11-15","close":6820.0},{"date":"2024-11-18","close":6850.0},{"date":"2024-11-19","close":7390.0},{"date":"2024-11-20","close":8200.0},{"date":"2024-11-21","close":7580.0},{"date":"2024-11-22","close":7100.0},{"date":"2024-11-25","close":7170.0},{"date":"2024-11-26","close":8990.0},{"date":"2024-11-27","close":9840.0},{"date":"2024-11-28","close":9590.0},{"date":"2024-11-29","close":9320.0},{"date":"2024-12-02","close":9990.0},{"date":"2024-12-03","close":11460.0},{"date":"2024-12-04","close":11210.0},{"date":"2024-12-05","close":10170.0},{"date":"2024-12-06","close":9960.0},{"date":"2024-12-09","close":8760.0},{"date":"2024-12-10","close":9390.0},{"date":"2024-12-11","close":9820.0},{"date":"2024-12-12","close":9620.0},{"date":"2024-12-13","close":9220.0},{"date":"2024-12-16","close":11980.0},{"date":"2024-12-17","close":12800.0},{"date":"2024-12-18","close":13600.0},{"date":"2024-12-19","close":12470.0},{"date":"2024-12-20","close":12100.0},{"date":"2024-12-23","close":12270.0},{"date":"2024-12-24","close":13550.0},{"date":"2024-12-26","close":13720.0},{"date":"2024-12-27","close":11630.0},{"date":"2024-12-30","close":11990.0},{"date":"2025-01-02","close":12750.0},{"date":"2025-01-03","close":13460.0},{"date":"2025-01-06","close":14070.0},{"date":"2025-01-07","close":13950.0},{"date":"2025-01-08","close":13790.0},{"date":"2025-01-09","close":13500.0},{"date":"2025-01-10","close":13530.0},{"date":"2025-01-13","close":13390.0},{"date":"2025-01-14","close":14480.0},{"date":"2025-01-15","close":13500.0},{"date":"2025-01-16","close":13950.0},{"date":"2025-01-17","close":13270.0},{"date":"2025-01-20","close":12800.0},{"date":"2025-01-21","close":13160.0},{"date":"2025-01-22","close":13070.0},{"date":"2025-01-23","close":12220.0},{"date":"2025-01-24","close":12350.0},{"date":"2025-01-31","close":11410.0},{"date":"2025-02-03","close":11230.0},{"date":"2025-02-04","close":11810.0},{"date":"2025-02-05","close":11950.0},{"date":"2025-02-06","close":13200.0},{"date":"2025-02-07","close":13450.0},{"date":"2025-02-10","close":13850.0},{"date":"2025-02-11","close":13230.0},{"date":"2025-02-12","close":13580.0},{"date":"2025-02-13","close":13680.0},{"date":"2025-02-14","close":14120.0},{"date":"2025-02-17","close":16450.0},{"date":"2025-02-18","close":15900.0},{"date":"2025-02-19","close":14950.0},{"date":"2025-02-20","close":14630.0},{"date":"2025-02-21","close":14530.0},{"date":"2025-02-24","close":14550.0},{"date":"2025-02-25","close":14440.0},{"date":"2025-02-26","close":13750.0},{"date":"2025-02-27","close":13640.0},{"date":"2025-02-28","close":13090.0},{"date":"2025-03-04","close":13960.0},{"date":"2025-03-05","close":14020.0},{"date":"2025-03-06","close":13840.0},{"date":"2025-03-07","close":13480.0},{"date":"2025-03-10","close":13350.0},{"date":"2025-03-11","close":12800.0},{"date":"2025-03-12","close":12660.0},{"date":"2025-03-13","close":12800.0},{"date":"2025-03-14","close":12910.0},{"date":"2025-03-17","close":12850.0},{"date":"2025-03-18","close":12780.0},{"date":"2025-03-19","close":12020.0},{"date":"2025-03-20","close":11700.0},{"date":"2025-03-21","close":11660.0},{"date":"2025-03-24","close":11820.0},{"date":"2025-03-25","close":11250.0},{"date":"2025-03-26","close":11370.0},{"date":"2025-03-27","close":11250.0},{"date":"2025-03-28","close":10700.0},{"date":"2025-03-31","close":10010.0},{"date":"2025-04-01","close":10680.0},{"date":"2025-04-02","close":10300.0},{"date":"2025-04-03","close":10200.0},{"date":"2025-04-04","close":10240.0},{"date":"2025-04-07","close":9320.0},{"date":"2025-04-08","close":9440.0},{"date":"2025-04-09","close":9320.0},{"date":"2025-04-10","close":10310.0},{"date":"2025-04-11","close":11520.0},{"date":"2025-04-14","close":11760.0},{"date":"2025-04-15","close":12070.0},{"date":"2025-04-16","close":12180.0},{"date":"2025-04-17","close":12420.0},{"date":"2025-04-18","close":12400.0},{"date":"2025-04-21","close":12140.0},{"date":"2025-04-22","close":12180.0},{"date":"2025-04-23","close":12210.0},{"date":"2025-04-24","close":12130.0},{"date":"2025-04-25","close":11950.0},{"date":"2025-04-28","close":11850.0},{"date":"2025-04-29","close":11530.0},{"date":"2025-04-30","close":11180.0},{"date":"2025-05-02","close":11160.0},{"date":"2025-05-07","close":11650.0},{"date":"2025-05-08","close":11780.0},{"date":"2025-05-09","close":11910.0},{"date":"2025-05-12","close":11400.0},{"date":"2025-05-13","close":11270.0},{"date":"2025-05-14","close":11560.0},{"date":"2025-05-15","close":11630.0},{"date":"2025-05-16","close":11070.0},{"date":"2025-05-19","close":10860.0},{"date":"2025-05-20","close":10640.0},{"date":"2025-05-21","close":11030.0},{"date":"2025-05-22","close":10480.0},{"date":"2025-05-23","close":10330.0},{"date":"2025-05-26","close":10530.0},{"date":"2025-05-27","close":10320.0},{"date":"2025-05-28","close":10320.0},{"date":"2025-05-29","close":10260.0},{"date":"2025-05-30","close":10050.0},{"date":"2025-06-02","close":10450.0},{"date":"2025-06-04","close":11120.0},{"date":"2025-06-05","close":11210.0},{"date":"2025-06-09","close":11750.0},{"date":"2025-06-10","close":11640.0},{"date":"2025-06-11","close":12220.0},{"date":"2025-06-12","close":12180.0},{"date":"2025-06-13","close":12700.0},{"date":"2025-06-16","close":12380.0},{"date":"2025-06-17","close":12040.0},{"date":"2025-06-18","close":12020.0},{"date":"2025-06-19","close":11660.0},{"date":"2025-06-20","close":11590.0},{"date":"2025-06-23","close":11680.0},{"date":"2025-06-24","close":11800.0},{"date":"2025-06-25","close":11390.0},{"date":"2025-06-26","close":11090.0},{"date":"2025-06-27","close":10880.0},{"date":"2025-06-30","close":10710.0},{"date":"2025-07-01","close":10900.0},{"date":"2025-07-02","close":10610.0},{"date":"2025-07-03","close":10700.0},{"date":"2025-07-04","close":10380.0},{"date":"2025-07-07","close":10360.0},{"date":"2025-07-08","close":10940.0},{"date":"2025-07-09","close":11340.0},{"date":"2025-07-10","close":11260.0},{"date":"2025-07-11","close":11570.0},{"date":"2025-07-14","close":11560.0},{"date":"2025-07-15","close":11460.0},{"date":"2025-07-16","close":11490.0},{"date":"2025-07-17","close":11500.0},{"date":"2025-07-18","close":11490.0},{"date":"2025-07-21","close":11360.0},{"date":"2025-07-22","close":11000.0},{"date":"2025-07-23","close":10900.0},{"date":"2025-07-24","close":10870.0},{"date":"2025-07-25","close":10830.0},{"date":"2025-07-28","close":10620.0},{"date":"2025-07-29","close":10870.0},{"date":"2025-07-30","close":11140.0},{"date":"2025-07-31","close":11360.0},{"date":"2025-08-01","close":10830.0},{"date":"2025-08-04","close":11150.0},{"date":"2025-08-05","close":10990.0},{"date":"2025-08-06","close":11190.0},{"date":"2025-08-07","close":11210.0},{"date":"2025-08-08","close":11550.0},{"date":"2025-08-11","close":11440.0},{"date":"2025-08-12","close":11130.0},{"date":"2025-08-13","close":11130.0},{"date":"2025-08-14","close":10890.0},{"date":"2025-08-18","close":10670.0},{"date":"2025-08-19","close":10290.0},{"date":"2025-08-20","close":9970.0},{"date":"2025-08-21","close":9850.0},{"date":"2025-08-22","close":9950.0},{"date":"2025-08-25","close":10240.0},{"date":"2025-08-26","close":10210.0},{"date":"2025-08-27","close":10080.0},{"date":"2025-08-28","close":10190.0},{"date":"2025-08-29","close":10070.0},{"date":"2025-09-01","close":10000.0},{"date":"2025-09-02","close":10040.0},{"date":"2025-09-03","close":10000.0},{"date":"2025-09-04","close":11230.0},{"date":"2025-09-05","close":11580.0},{"date":"2025-09-08","close":11610.0},{"date":"2025-09-09","close":11530.0},{"date":"2025-09-10","close":11460.0},{"date":"2025-09-11","close":11550.0},{"date":"2025-09-12","close":11690.0},{"date":"2025-09-15","close":11710.0},{"date":"2025-09-16","close":11920.0},{"date":"2025-09-17","close":11510.0},{"date":"2025-09-18","close":11670.0},{"date":"2025-09-19","close":11360.0},{"date":"2025-09-22","close":11870.0},{"date":"2025-09-23","close":11300.0},{"date":"2025-09-24","close":12080.0},{"date":"2025-09-25","close":11840.0},{"date":"2025-09-26","close":11300.0},{"date":"2025-09-29","close":11810.0},{"date":"2025-09-30","close":11400.0},{"date":"2025-10-01","close":11800.0},{"date":"2025-10-02","close":11650.0},{"date":"2025-10-10","close":11900.0},{"date":"2025-10-13","close":12370.0},{"date":"2025-10-14","close":11730.0},{"date":"2025-10-15","close":11900.0},{"date":"2025-10-16","close":11500.0},{"date":"2025-10-17","close":11320.0},{"date":"2025-10-20","close":11340.0},{"date":"2025-10-21","close":11020.0},{"date":"2025-10-22","close":11010.0},{"date":"2025-10-23","close":10670.0},{"date":"2025-10-24","close":10580.0},{"date":"2025-10-27","close":10540.0},{"date":"2025-10-28","close":10450.0},{"date":"2025-10-29","close":10400.0},{"date":"2025-10-30","close":10240.0},{"date":"2025-10-31","close":10460.0},{"date":"2025-11-03","close":10660.0},{"date":"2025-11-04","close":10600.0},{"date":"2025-11-05","close":10200.0},{"date":"2025-11-06","close":10000.0},{"date":"2025-11-07","close":9810.0},{"date":"2025-11-10","close":10090.0},{"date":"2025-11-11","close":9920.0},{"date":"2025-11-12","close":10130.0},{"date":"2025-11-13","close":10000.0},{"date":"2025-11-14","close":9760.0},{"date":"2025-11-17","close":9450.0},{"date":"2025-11-18","close":8820.0},{"date":"2025-11-19","close":8670.0},{"date":"2025-11-20","close":8790.0},{"date":"2025-11-21","close":8170.0},{"date":"2025-11-24","close":8420.0},{"date":"2025-11-25","close":8350.0},{"date":"2025-11-26","close":8740.0},{"date":"2025-11-27","close":9390.0},{"date":"2025-11-28","close":9390.0},{"date":"2025-12-01","close":9280.0},{"date":"2025-12-02","close":9420.0},{"date":"2025-12-03","close":9690.0},{"date":"2025-12-04","close":9910.0},{"date":"2025-12-05","close":9640.0},{"date":"2025-12-08","close":9640.0},{"date":"2025-12-09","close":9750.0},{"date":"2025-12-10","close":9590.0},{"date":"2025-12-11","close":9550.0},{"date":"2025-12-12","close":9560.0},{"date":"2025-12-15","close":9440.0},{"date":"2025-12-16","close":9160.0},{"date":"2025-12-17","close":9150.0},{"date":"2025-12-18","close":9170.0},{"date":"2025-12-19","close":9340.0},{"date":"2025-12-22","close":10300.0},{"date":"2025-12-23","close":10100.0},{"date":"2025-12-24","close":10420.0},{"date":"2025-12-26","close":10150.0},{"date":"2025-12-29","close":10670.0},{"date":"2025-12-30","close":11150.0},{"date":"2026-01-02","close":11370.0},{"date":"2026-01-05","close":11420.0},{"date":"2026-01-06","close":11360.0},{"date":"2026-01-07","close":11020.0},{"date":"2026-01-08","close":10500.0},{"date":"2026-01-09","close":10710.0},{"date":"2026-01-12","close":10400.0},{"date":"2026-01-13","close":10600.0},{"date":"2026-01-14","close":10350.0},{"date":"2026-01-15","close":10400.0},{"date":"2026-01-16","close":10040.0},{"date":"2026-01-19","close":10550.0},{"date":"2026-01-20","close":10470.0},{"date":"2026-01-21","close":10180.0},{"date":"2026-01-22","close":10100.0},{"date":"2026-01-23","close":10100.0},{"date":"2026-01-26","close":10330.0},{"date":"2026-01-27","close":10130.0},{"date":"2026-01-28","close":10290.0},{"date":"2026-01-29","close":10350.0},{"date":"2026-01-30","close":10070.0},{"date":"2026-02-02","close":9520.0},{"date":"2026-02-03","close":9850.0},{"date":"2026-02-04","close":9950.0},{"date":"2026-02-05","close":9440.0},{"date":"2026-02-06","close":9190.0},{"date":"2026-02-09","close":9640.0},{"date":"2026-02-10","close":9690.0},{"date":"2026-02-11","close":9620.0},{"date":"2026-02-12","close":9380.0},{"date":"2026-02-13","close":9090.0},{"date":"2026-02-19","close":9510.0},{"date":"2026-02-20","close":9610.0},{"date":"2026-02-23","close":9690.0},{"date":"2026-02-24","close":9490.0},{"date":"2026-02-25","close":9590.0},{"date":"2026-02-26","close":9370.0},{"date":"2026-02-27","close":9280.0},{"date":"2026-03-03","close":9970.0},{"date":"2026-03-04","close":8270.0},{"date":"2026-03-05","close":8910.0},{"date":"2026-03-06","close":9410.0},{"date":"2026-03-09","close":8740.0},{"date":"2026-03-10","close":8990.0},{"date":"2026-03-11","close":10440.0},{"date":"2026-03-12","close":10620.0},{"date":"2026-03-13","close":11410.0},{"date":"2026-03-16","close":11430.0},{"date":"2026-03-17","close":10980.0},{"date":"2026-03-18","close":13020.0},{"date":"2026-03-19","close":13910.0},{"date":"2026-03-20","close":13130.0},{"date":"2026-03-23","close":13310.0},{"date":"2026-03-24","close":12880.0},{"date":"2026-03-25","close":12910.0},{"date":"2026-03-26","close":12310.0},{"date":"2026-03-27","close":12310.0},{"date":"2026-03-30","close":14230.0},{"date":"2026-03-31","close":13020.0},{"date":"2026-04-01","close":13700.0},{"date":"2026-04-02","close":12700.0},{"date":"2026-04-03","close":13680.0},{"date":"2026-04-06","close":13050.0},{"date":"2026-04-07","close":12570.0},{"date":"2026-04-08","close":12220.0},{"date":"2026-04-09","close":12500.0},{"date":"2026-04-10","close":12350.0},{"date":"2026-04-13","close":12080.0},{"date":"2026-04-14","close":12660.0},{"date":"2026-04-15","close":12340.0},{"date":"2026-04-16","close":13030.0},{"date":"2026-04-17","close":13230.0},{"date":"2026-04-20","close":14440.0},{"date":"2026-04-21","close":13640.0},{"date":"2026-04-22","close":14030.0},{"date":"2026-04-23","close":13440.0},{"date":"2026-04-24","close":13590.0},{"date":"2026-04-27","close":13310.0},{"date":"2026-04-28","close":13050.0},{"date":"2026-04-29","close":12740.0},{"date":"2026-04-30","close":12770.0},{"date":"2026-05-04","close":12530.0},{"date":"2026-05-06","close":12270.0},{"date":"2026-05-07","close":11670.0},{"date":"2026-05-08","close":11260.0},{"date":"2026-05-11","close":11050.0},{"date":"2026-05-12","close":10780.0},{"date":"2026-05-13","close":10410.0},{"date":"2026-05-14","close":10100.0},{"date":"2026-05-15","close":9780.0},{"date":"2026-05-18","close":9570.0},{"date":"2026-05-19","close":9430.0},{"date":"2026-05-20","close":8960.0},{"date":"2026-05-21","close":9040.0},{"date":"2026-05-22","close":9480.0},{"date":"2026-05-26","close":9250.0},{"date":"2026-05-27","close":9040.0},{"date":"2026-05-28","close":9190.0},{"date":"2026-05-29","close":9070.0},{"date":"2026-06-01","close":8650.0},{"date":"2026-06-02","close":8210.0},{"date":"2026-06-04","close":8400.0},{"date":"2026-06-05","close":8190.0},{"date":"2026-06-08","close":7550.0},{"date":"2026-06-09","close":7560.0},{"date":"2026-06-10","close":7570.0},{"date":"2026-06-11","close":7850.0},{"date":"2026-06-12","close":8340.0},{"date":"2026-06-15","close":8290.0},{"date":"2026-06-16","close":8640.0},{"date":"2026-06-17","close":8910.0},{"date":"2026-06-18","close":8560.0},{"date":"2026-06-19","close":8540.0},{"date":"2026-06-22","close":8530.0},{"date":"2026-06-23","close":7830.0},{"date":"2026-06-24","close":7840.0},{"date":"2026-06-25","close":7560.0},{"date":"2026-06-26","close":7070.0},{"date":"2026-06-29","close":7530.0},{"date":"2026-06-30","close":7680.0},{"date":"2026-07-01","close":8030.0},{"date":"2026-07-02","close":7700.0},{"date":"2026-07-03","close":7730.0},{"date":"2026-07-06","close":7800.0},{"date":"2026-07-07","close":7310.0},{"date":"2026-07-08","close":6960.0},{"date":"2026-07-09","close":6950.0},{"date":"2026-07-10","close":7430.0},{"date":"2026-07-13","close":7060.0},{"date":"2026-07-14","close":6910.0},{"date":"2026-07-15","close":7170.0},{"date":"2026-07-16","close":7080.0},{"date":"2026-07-20","close":6750.0},{"date":"2026-07-21","close":6930.0},{"date":"2026-07-22","close":6830.0},{"date":"2026-07-23","close":7110.0},{"date":"2026-07-24","close":6960.0},{"date":"2026-07-27","close":6830.0},{"date":"2026-07-28","close":6280.0},{"date":"2026-07-29","close":5950.0},{"date":"2026-07-30","close":5890.0},{"date":"2026-07-31","close":6380.0},{"date":"2026-08-03","close":6570.0},{"date":"2026-08-04","close":6980.0},{"date":"2026-08-05","close":7220.0},{"date":"2026-08-06","close":7420.0},{"date":"2026-08-07","close":7190.0},{"date":"2026-08-10","close":7640.0},{"date":"2026-08-11","close":7600.0},{"date":"2026-08-12","close":7650.0},{"date":"2026-08-13","close":7520.0},{"date":"2026-08-14","close":8280.0},{"date":"2026-08-18","close":7730.0},{"date":"2026-08-19","close":7440.0},{"date":"2026-08-20","close":8400.0},{"date":"2026-08-21","close":8030.0},{"date":"2026-08-24","close":7380.0},{"date":"2026-08-25","close":7410.0},{"date":"2026-08-26","close":7570.0},{"date":"2026-08-27","close":7570.0},{"date":"2026-08-28","close":7640.0},{"date":"2026-08-31","close":7490.0},{"date":"2026-09-01","close":7420.0},{"date":"2026-09-02","close":7160.0},{"date":"2026-09-03","close":7010.0},{"date":"2026-09-04","close":7150.0},{"date":"2026-09-07","close":7110.0},{"date":"2026-09-08","close":7100.0},{"date":"2026-09-09","close":7080.0},{"date":"2026-09-10","close":7200.0},{"date":"2026-09-11","close":7130.0},{"date":"2026-09-14","close":7440.0},{"date":"2026-09-15","close":7750.0},{"date":"2026-09-16","close":7660.0},{"date":"2026-09-17","close":7720.0},{"date":"2026-09-18","close":7800.0},{"date":"2026-09-21","close":7620.0},{"date":"2026-09-22","close":7530.0},{"date":"2026-09-23","close":7450.0},{"date":"2026-09-28","close":7350.0},{"date":"2026-09-29","close":7340.0},{"date":"2026-09-30","close":7290.0},{"date":"2026-10-01","close":7440.0},{"date":"2026-10-02","close":7500.0},{"date":"2026-10-06","close":7500.0},{"date":"2026-10-07","close":7290.0},{"date":"2026-10-08","close":7110.0},{"date":"2026-10-12","close":6570.0},{"date":"2026-10-13","close":6530.0},{"date":"2026-10-14","close":6560.0},{"date":"2026-10-15","close":6230.0},{"date":"2026-10-16","close":6710.0},{"date":"2026-10-19","close":6730.0},{"date":"2026-10-20","close":6540.0},{"date":"2026-10-21","close":6470.0},{"date":"2026-10-22","close":6270.0},{"date":"2026-10-23","close":6150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-6211.0,"foreign_net":6211.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-10351.0,"foreign_net":10351.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-893.0,"foreign_net":893.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1458.0,"foreign_net":1458.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-7782.0,"foreign_net":7782.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":2787.0,"foreign_net":-2787.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":4234.0,"foreign_net":-4234.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-16757.0,"foreign_net":16757.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":2806.0,"foreign_net":-2806.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":7847.0,"foreign_net":-7847.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":5516.0,"foreign_net":-5362.0,"institution_net":-154.0},{"date":"2026-10-06","retail_net":9558.0,"foreign_net":-9712.0,"institution_net":154.0},{"date":"2026-10-02","retail_net":-10174.0,"foreign_net":10174.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-7664.0,"foreign_net":7664.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":675.0,"foreign_net":-675.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":3281.0,"foreign_net":-3281.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-9382.0,"foreign_net":9382.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":3510.0,"foreign_net":-3510.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-1284.0,"foreign_net":1284.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":2280.0,"foreign_net":-2280.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":6033.0,"foreign_net":-6326.0,"institution_net":293.0},{"date":"2026-09-17","retail_net":-4450.0,"foreign_net":4450.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-14035.0,"foreign_net":14035.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":47936.0,"foreign_net":-48331.0,"institution_net":395.0},{"date":"2026-09-14","retail_net":704.0,"foreign_net":-878.0,"institution_net":174.0},{"date":"2026-09-11","retail_net":-326.0,"foreign_net":326.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-5997.0,"foreign_net":6121.0,"institution_net":-124.0},{"date":"2026-09-09","retail_net":6043.0,"foreign_net":-6043.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":4525.0,"foreign_net":-4525.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":6477.0,"foreign_net":-6477.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-6211.0,"foreign_net":6211.0,"institution_net":0},"d3":{"retail_net":-17455.0,"foreign_net":17455.0,"institution_net":0},"d7":{"retail_net":-19674.0,"foreign_net":19674.0,"institution_net":0},"d14":{"retail_net":-28542.0,"foreign_net":28542.0,"institution_net":0.0},"d30":{"retail_net":17448.0,"foreign_net":-18186.0,"institution_net":738.0}},"analysis":"최근 5일 외국인 순매수 2.67만, 기관 순매수 0.00. 30일 누적: 외국인 -1.82만, 기관 738.00.","foreign_flow":26695.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":6200.0,"low_30d":6000.0,"support":6274.0,"high_30d":8740.0,"change_1d":-1.1,"change_7d":-7.6,"change_30d":-12.4,"resistance":8466.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.42,"per":null,"quarter":"2025-Q3"},{"pbr":6.94,"per":null,"quarter":"2025-Q4"},{"pbr":8.29,"per":null,"quarter":"2026-Q1"},{"pbr":4.87,"per":null,"quarter":"2026-Q2"},{"pbr":1.89,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":6.63,"pbr_5y_low":4.87,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.89,"current_per":null,"pbr_5y_high":8.29,"per_5y_high":null,"pbr_5y_median":6.68,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 44% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +43.8%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 1.90x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.03,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-7.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.58,"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":22.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-11.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-9.85,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.42,"per":null,"close":11400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.94,"per":null,"close":11150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.29,"per":null,"close":13020.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.87,"per":null,"close":7680.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.9배"},{"label":"ROE","value":"-0.1%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":-2.4,"pbr":null,"per":null,"roa":-0.0002838015503163088,"roe":-0.0007333673071347067,"revenue":21912577234.0,"market_cap":null,"net_income":-32710644.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.22459474590527756,"total_assets":115258862975.0,"total_equity":44603357256.0,"profit_margin":-0.0014927794047541565,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1259660484.0,"operating_margin":-0.05748572933928946},{"eps":-240.3,"pbr":3.76,"per":null,"roa":-0.035561772778421805,"roe":-0.07368344096057323,"revenue":15236180415.0,"market_cap":174000000000.0,"net_income":-3274066142.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.23456451588624747,"total_assets":92067011462.0,"total_equity":44434218860.0,"profit_margin":-0.21488759340081626,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2500000000.0,"operating_margin":-0.16447368421052633},{"eps":-352.3,"pbr":null,"per":null,"roa":-0.05148452378299701,"roe":-0.10562442815926554,"revenue":20400000000.0,"market_cap":null,"net_income":-4800000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11955067416666666,"total_assets":93316471475.0,"total_equity":45485255435.0,"profit_margin":-0.23529411764705882,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4300000000.0,"operating_margin":-0.2107843137254902},{"eps":44.04,"pbr":null,"per":null,"roa":0.00587854547196818,"roe":0.011724087098567672,"revenue":18700000000.0,"market_cap":null,"net_income":600000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.36499803684491977,"total_assets":100269546746.0,"total_equity":50275905070.0,"profit_margin":0.03208556149732621,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-700000000.0,"operating_margin":-0.0374331550802139},{"eps":-264.22,"pbr":null,"per":null,"roa":-0.06274524212705894,"roe":-0.07252943442240045,"revenue":12700000000.0,"market_cap":null,"net_income":-3600000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14965149448818899,"total_assets":57474443651.0,"total_equity":49721163714.0,"profit_margin":-0.28346456692913385,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3900000000.0,"operating_margin":-0.30708661417322836},{"eps":-117.61,"pbr":null,"per":null,"roa":-0.025704177216939548,"roe":-0.02881124763816984,"revenue":11182497594.0,"market_cap":null,"net_income":-1602415404.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.422847496210246,"total_assets":62340661227.0,"total_equity":55617702646.0,"profit_margin":-0.14329673586156463,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1680775322.0,"operating_margin":-0.1503041076352947},{"eps":207.12,"pbr":null,"per":null,"roa":0.04493176676868033,"roe":0.04963004093594455,"revenue":55042189003.0,"market_cap":null,"net_income":2821957778.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":62805404304.0,"total_equity":56859872061.0,"profit_margin":0.05126899618483911,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3004063592.0,"operating_margin":0.05457747314221583}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"에이럭스","phase":"above-fold","symbol_resolved":true}