{"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":"2026-10-23T09:52:58.603732+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.2,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":53.5,"direction":"higher_better","percentile":82}],"summary":"매출 +15.2%","percentile":74},"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":47.3,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.1,"direction":"higher_better","percentile":44}],"summary":"RSI 47","percentile":40},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -14원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -14, PBR 2.46x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-63.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-82.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.35,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.48,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-23.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.3x, 순차입금비율 0.5x","percentile":44}},"signals":[],"summary":"세니젠(188260)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 280.96억. 현재가 2,020원, 전일 대비 +0.0%, 30일 -3.1%. ROE -1.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 297.00, 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":["전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-8.572182648737225,"grade":"D","trend":"하락","atr_14":106.57142857142857,"rsi_14":47.32142857142857,"sma_20":2062.4,"sma_60":2023.8833333333334,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.3로 중립 구간입니다. MACD(-8.57)가 시그널선(-0.26)을 하회합니다(데드크로스). SMA20 2062, SMA60 2024 — 혼조세입니다. 볼린저밴드 1955~2170 (현재 위치 30%).","bb_lower":1955.041907617544,"bb_upper":2169.758092382456,"macd_signal":-0.26020894642548087},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":3325,"high":3370,"low":2970,"close":2970,"volume":987925,"rsi_14":44.73,"sma_20":3095.0,"sma_60":3271.67,"sma_120":3281.46},{"date":"2024-10-24","open":2980,"high":3085,"low":2865,"close":2900,"volume":345267,"rsi_14":45.79,"sma_20":3086.25,"sma_60":3269.67,"sma_120":3274.29},{"date":"2024-10-25","open":2905,"high":2935,"low":2810,"close":2865,"volume":189794,"rsi_14":44.82,"sma_20":3076.25,"sma_60":3268.75,"sma_120":3266.83},{"date":"2024-10-28","open":2835,"high":2950,"low":2820,"close":2880,"volume":113584,"rsi_14":45.48,"sma_20":3064.25,"sma_60":3266.83,"sma_120":3259.58},{"date":"2024-10-29","open":2885,"high":2885,"low":2795,"close":2860,"volume":104389,"rsi_14":44.16,"sma_20":3048.25,"sma_60":3265.83,"sma_120":3252.0},{"date":"2024-10-30","open":2860,"high":2900,"low":2810,"close":2820,"volume":72638,"rsi_14":45.7,"sma_20":3034.25,"sma_60":3264.5,"sma_120":3243.92},{"date":"2024-10-31","open":2805,"high":2890,"low":2765,"close":2790,"volume":112084,"rsi_14":46.83,"sma_20":3015.0,"sma_60":3262.83,"sma_120":3235.58},{"date":"2024-11-01","open":2815,"high":2850,"low":2740,"close":2785,"volume":80851,"rsi_14":49.13,"sma_20":3001.25,"sma_60":3259.75,"sma_120":3227.54},{"date":"2024-11-04","open":2780,"high":2860,"low":2670,"close":2830,"volume":87361,"rsi_14":50.71,"sma_20":2989.5,"sma_60":3257.25,"sma_120":3220.25},{"date":"2024-11-05","open":2820,"high":2900,"low":2775,"close":2800,"volume":89611,"rsi_14":50.14,"sma_20":2976.75,"sma_60":3255.25,"sma_120":3212.96},{"date":"2024-11-06","open":2810,"high":2830,"low":2705,"close":2735,"volume":123177,"rsi_14":5.91,"sma_20":2959.25,"sma_60":3257.42,"sma_120":3204.92},{"date":"2024-11-07","open":2740,"high":2790,"low":2695,"close":2725,"volume":64028,"rsi_14":5.97,"sma_20":2946.5,"sma_60":3257.83,"sma_120":3197.54},{"date":"2024-11-08","open":2700,"high":2815,"low":2700,"close":2730,"volume":62265,"rsi_14":8.78,"sma_20":2937.75,"sma_60":3258.0,"sma_120":3190.38},{"date":"2024-11-11","open":2730,"high":2790,"low":2700,"close":2710,"volume":52662,"rsi_14":13.27,"sma_20":2932.5,"sma_60":3257.83,"sma_120":3183.0},{"date":"2024-11-12","open":2720,"high":2745,"low":2600,"close":2610,"volume":90665,"rsi_14":13.27,"sma_20":2922.75,"sma_60":3254.83,"sma_120":3174.83},{"date":"2024-11-13","open":2610,"high":2670,"low":2550,"close":2565,"volume":48964,"rsi_14":13.98,"sma_20":2911.25,"sma_60":3251.0,"sma_120":3166.62},{"date":"2024-11-14","open":2565,"high":2630,"low":2535,"close":2555,"volume":29700,"rsi_14":14.77,"sma_20":2857.5,"sma_60":3246.0,"sma_120":3158.38},{"date":"2024-11-15","open":2615,"high":2730,"low":2465,"close":2635,"volume":49580,"rsi_14":25.74,"sma_20":2808.75,"sma_60":3242.42,"sma_120":3151.21},{"date":"2024-11-18","open":2635,"high":2780,"low":2600,"close":2730,"volume":54539,"rsi_14":38.79,"sma_20":2778.25,"sma_60":3235.08,"sma_120":3145.29},{"date":"2024-11-19","open":2800,"high":2800,"low":2670,"close":2700,"volume":22196,"rsi_14":39.47,"sma_20":2759.75,"sma_60":3211.42,"sma_120":3139.5},{"date":"2024-11-20","open":2660,"high":2960,"low":2660,"close":2800,"volume":109364,"rsi_14":50.78,"sma_20":2751.25,"sma_60":3179.5,"sma_120":3134.75},{"date":"2024-11-21","open":2905,"high":2905,"low":2755,"close":2800,"volume":37438,"rsi_14":51.18,"sma_20":2746.25,"sma_60":3160.92,"sma_120":3130.38},{"date":"2024-11-22","open":2800,"high":2830,"low":2700,"close":2720,"volume":36106,"rsi_14":41.79,"sma_20":2739.0,"sma_60":3146.75,"sma_120":3125.33},{"date":"2024-11-25","open":2700,"high":2880,"low":2700,"close":2750,"volume":36053,"rsi_14":46.27,"sma_20":2732.5,"sma_60":3115.25,"sma_120":3120.92},{"date":"2024-11-26","open":2750,"high":2815,"low":2735,"close":2790,"volume":16211,"rsi_14":54.26,"sma_20":2729.0,"sma_60":3083.5,"sma_120":3117.38},{"date":"2024-11-27","open":2790,"high":2790,"low":2705,"close":2730,"volume":21436,"rsi_14":50.36,"sma_20":2724.5,"sma_60":3054.83,"sma_120":3113.58},{"date":"2024-11-28","open":2700,"high":2815,"low":2700,"close":2715,"volume":23089,"rsi_14":48.94,"sma_20":2720.75,"sma_60":3021.83,"sma_120":3109.54},{"date":"2024-11-29","open":2700,"high":2815,"low":2610,"close":2640,"volume":21838,"rsi_14":45.39,"sma_20":2713.5,"sma_60":2991.75,"sma_120":3104.88},{"date":"2024-12-02","open":2645,"high":2720,"low":2555,"close":2570,"volume":43916,"rsi_14":47.26,"sma_20":2700.5,"sma_60":2968.0,"sma_120":3100.62},{"date":"2024-12-03","open":2585,"high":2665,"low":2535,"close":2590,"volume":23978,"rsi_14":51.77,"sma_20":2690.0,"sma_60":2948.5,"sma_120":3096.33},{"date":"2024-12-04","open":2510,"high":2595,"low":2400,"close":2470,"volume":92190,"rsi_14":44.79,"sma_20":2676.75,"sma_60":2930.83,"sma_120":3090.71},{"date":"2024-12-05","open":2490,"high":2500,"low":2405,"close":2410,"volume":36702,"rsi_14":35.85,"sma_20":2661.0,"sma_60":2915.58,"sma_120":3084.62},{"date":"2024-12-06","open":2430,"high":2455,"low":2235,"close":2435,"volume":75614,"rsi_14":29.66,"sma_20":2646.25,"sma_60":2903.0,"sma_120":3078.58},{"date":"2024-12-09","open":2410,"high":2410,"low":2200,"close":2235,"volume":50008,"rsi_14":24.02,"sma_20":2622.5,"sma_60":2890.25,"sma_120":3069.88},{"date":"2024-12-10","open":2255,"high":2365,"low":2200,"close":2350,"volume":8481,"rsi_14":25.27,"sma_20":2609.5,"sma_60":2880.33,"sma_120":3062.79},{"date":"2024-12-11","open":2370,"high":2530,"low":2360,"close":2530,"volume":47799,"rsi_14":37.61,"sma_20":2607.75,"sma_60":2872.83,"sma_120":3057.25},{"date":"2024-12-12","open":2530,"high":2590,"low":2505,"close":2565,"volume":12552,"rsi_14":42.58,"sma_20":2608.25,"sma_60":2865.75,"sma_120":3052.04},{"date":"2024-12-13","open":2590,"high":2635,"low":2505,"close":2610,"volume":8946,"rsi_14":43.4,"sma_20":2607.0,"sma_60":2849.58,"sma_120":3047.79},{"date":"2024-12-16","open":2635,"high":2660,"low":2550,"close":2655,"volume":11762,"rsi_14":43.66,"sma_20":2603.25,"sma_60":2838.92,"sma_120":3043.92},{"date":"2024-12-17","open":2655,"high":2705,"low":2620,"close":2665,"volume":16192,"rsi_14":46.8,"sma_20":2601.5,"sma_60":2824.17,"sma_120":3040.54},{"date":"2024-12-18","open":2670,"high":2745,"low":2580,"close":2655,"volume":13813,"rsi_14":47.03,"sma_20":2594.25,"sma_60":2813.5,"sma_120":3038.08},{"date":"2024-12-19","open":2650,"high":2750,"low":2620,"close":2730,"volume":21952,"rsi_14":54.46,"sma_20":2590.75,"sma_60":2807.75,"sma_120":3035.75},{"date":"2024-12-20","open":2755,"high":2765,"low":2655,"close":2680,"volume":21246,"rsi_14":55.56,"sma_20":2588.75,"sma_60":2801.33,"sma_120":3032.92},{"date":"2024-12-23","open":2705,"high":2780,"low":2630,"close":2685,"volume":14297,"rsi_14":54.87,"sma_20":2585.5,"sma_60":2794.08,"sma_120":3030.29},{"date":"2024-12-24","open":2710,"high":2740,"low":2535,"close":2720,"volume":10481,"rsi_14":64.04,"sma_20":2582.0,"sma_60":2786.42,"sma_120":3028.12},{"date":"2024-12-26","open":2745,"high":2745,"low":2640,"close":2660,"volume":8092,"rsi_14":64.04,"sma_20":2578.5,"sma_60":2779.08,"sma_120":3025.25},{"date":"2024-12-27","open":2740,"high":2750,"low":2505,"close":2660,"volume":19845,"rsi_14":63.01,"sma_20":2575.75,"sma_60":2770.5,"sma_120":3022.38},{"date":"2024-12-30","open":2660,"high":2685,"low":2555,"close":2555,"volume":15477,"rsi_14":70.78,"sma_20":2571.5,"sma_60":2762.08,"sma_120":3017.71},{"date":"2025-01-02","open":2560,"high":2825,"low":2530,"close":2680,"volume":129795,"rsi_14":71.15,"sma_20":2577.0,"sma_60":2755.67,"sma_120":3014.75},{"date":"2025-01-03","open":2720,"high":2790,"low":2690,"close":2730,"volume":31410,"rsi_14":65.38,"sma_20":2584.0,"sma_60":2750.25,"sma_120":3011.71},{"date":"2025-01-06","open":2735,"high":2895,"low":2730,"close":2865,"volume":71720,"rsi_14":70.0,"sma_20":2603.75,"sma_60":2746.58,"sma_120":3009.54},{"date":"2025-01-07","open":2865,"high":2865,"low":2675,"close":2785,"volume":42269,"rsi_14":61.15,"sma_20":2622.5,"sma_60":2743.33,"sma_120":3006.58},{"date":"2025-01-08","open":2900,"high":3620,"low":2860,"close":3620,"volume":596019,"rsi_14":80.63,"sma_20":2681.75,"sma_60":2755.25,"sma_120":3010.25},{"date":"2025-01-09","open":4530,"high":4705,"low":3670,"close":3965,"volume":5783804,"rsi_14":84.03,"sma_20":2768.25,"sma_60":2774.42,"sma_120":3016.92},{"date":"2025-01-10","open":3790,"high":3830,"low":3415,"close":3460,"volume":885307,"rsi_14":66.74,"sma_20":2823.75,"sma_60":2785.33,"sma_120":3019.42},{"date":"2025-01-13","open":3370,"high":3405,"low":3195,"close":3200,"volume":415685,"rsi_14":59.07,"sma_20":2857.25,"sma_60":2792.08,"sma_120":3020.0},{"date":"2025-01-14","open":3255,"high":3380,"low":3085,"close":3135,"volume":475184,"rsi_14":58.73,"sma_20":2885.75,"sma_60":2783.83,"sma_120":3020.58},{"date":"2025-01-15","open":3145,"high":3170,"low":3000,"close":3015,"volume":180116,"rsi_14":56.07,"sma_20":2906.0,"sma_60":2773.92,"sma_120":3020.42},{"date":"2025-01-16","open":3045,"high":3175,"low":3000,"close":3080,"volume":187543,"rsi_14":56.55,"sma_20":2927.25,"sma_60":2769.58,"sma_120":3020.67},{"date":"2025-01-17","open":3075,"high":3140,"low":2935,"close":3025,"volume":201162,"rsi_14":56.65,"sma_20":2945.25,"sma_60":2768.83,"sma_120":3020.58},{"date":"2025-01-20","open":3035,"high":3035,"low":2915,"close":2990,"volume":91565,"rsi_14":55.94,"sma_20":2962.0,"sma_60":2769.17,"sma_120":3020.42},{"date":"2025-01-21","open":2990,"high":3075,"low":2940,"close":3010,"volume":85300,"rsi_14":58.44,"sma_20":2976.0,"sma_60":2771.0,"sma_120":3020.33},{"date":"2025-01-22","open":3010,"high":3010,"low":2855,"close":2910,"volume":154589,"rsi_14":54.31,"sma_20":2987.5,"sma_60":2771.75,"sma_120":3020.25},{"date":"2025-01-23","open":2885,"high":2905,"low":2805,"close":2805,"volume":91916,"rsi_14":51.38,"sma_20":2993.5,"sma_60":2770.5,"sma_120":3018.67},{"date":"2025-01-24","open":2805,"high":2880,"low":2780,"close":2805,"volume":58046,"rsi_14":48.84,"sma_20":2997.75,"sma_60":2769.58,"sma_120":3017.71},{"date":"2025-01-31","open":2845,"high":2845,"low":2475,"close":2685,"volume":334641,"rsi_14":48.1,"sma_20":2999.0,"sma_60":2767.33,"sma_120":3015.92},{"date":"2025-02-03","open":2685,"high":2720,"low":2605,"close":2620,"volume":41627,"rsi_14":23.12,"sma_20":2997.0,"sma_60":2764.5,"sma_120":3013.67},{"date":"2025-02-04","open":2620,"high":2770,"low":2620,"close":2770,"volume":32042,"rsi_14":14.11,"sma_20":3007.75,"sma_60":2764.25,"sma_120":3012.0},{"date":"2025-02-05","open":2770,"high":2790,"low":2670,"close":2760,"volume":49800,"rsi_14":20.09,"sma_20":3011.75,"sma_60":2763.08,"sma_120":3010.17},{"date":"2025-02-06","open":2755,"high":2755,"low":2630,"close":2710,"volume":41077,"rsi_14":24.48,"sma_20":3010.75,"sma_60":2761.58,"sma_120":3008.42},{"date":"2025-02-07","open":2710,"high":2785,"low":2660,"close":2785,"volume":21146,"rsi_14":31.96,"sma_20":3006.75,"sma_60":2762.42,"sma_120":3009.92},{"date":"2025-02-10","open":2775,"high":2775,"low":2685,"close":2720,"volume":29963,"rsi_14":33.88,"sma_20":3003.5,"sma_60":2762.33,"sma_120":3010.08},{"date":"2025-02-11","open":2715,"high":2745,"low":2660,"close":2730,"volume":35961,"rsi_14":29.65,"sma_20":2959.0,"sma_60":2762.33,"sma_120":3010.17},{"date":"2025-02-12","open":2730,"high":2740,"low":2670,"close":2690,"volume":32187,"rsi_14":30.18,"sma_20":2895.25,"sma_60":2762.0,"sma_120":3009.92},{"date":"2025-02-13","open":2685,"high":2710,"low":2635,"close":2705,"volume":27138,"rsi_14":32.73,"sma_20":2857.5,"sma_60":2763.58,"sma_120":3009.21},{"date":"2025-02-14","open":2700,"high":2755,"low":2665,"close":2715,"volume":27713,"rsi_14":31.9,"sma_20":2833.25,"sma_60":2766.08,"sma_120":3008.54},{"date":"2025-02-17","open":2800,"high":2800,"low":2600,"close":2705,"volume":27356,"rsi_14":35.86,"sma_20":2811.75,"sma_60":2768.58,"sma_120":3007.29},{"date":"2025-02-18","open":2720,"high":2805,"low":2690,"close":2705,"volume":17681,"rsi_14":41.94,"sma_20":2796.25,"sma_60":2769.75,"sma_120":3006.08},{"date":"2025-02-19","open":2730,"high":2760,"low":2650,"close":2680,"volume":29082,"rsi_14":40.31,"sma_20":2776.25,"sma_60":2768.92,"sma_120":3002.0},{"date":"2025-02-20","open":2690,"high":2790,"low":2685,"close":2785,"volume":30019,"rsi_14":57.94,"sma_20":2764.25,"sma_60":2770.33,"sma_120":2990.88},{"date":"2025-02-21","open":2755,"high":2810,"low":2705,"close":2725,"volume":39129,"rsi_14":58.4,"sma_20":2751.0,"sma_60":2769.08,"sma_120":2974.29},{"date":"2025-02-24","open":2825,"high":2940,"low":2745,"close":2760,"volume":194096,"rsi_14":49.02,"sma_20":2738.5,"sma_60":2768.42,"sma_120":2964.67},{"date":"2025-02-25","open":2750,"high":2750,"low":2650,"close":2715,"volume":35530,"rsi_14":45.87,"sma_20":2728.75,"sma_60":2768.33,"sma_120":2957.54},{"date":"2025-02-26","open":2715,"high":2760,"low":2665,"close":2710,"volume":32143,"rsi_14":50.0,"sma_20":2724.0,"sma_60":2767.67,"sma_120":2941.46},{"date":"2025-02-27","open":2710,"high":2730,"low":2660,"close":2685,"volume":18218,"rsi_14":38.89,"sma_20":2718.0,"sma_60":2765.92,"sma_120":2924.71},{"date":"2025-02-28","open":2685,"high":2745,"low":2600,"close":2605,"volume":36650,"rsi_14":37.63,"sma_20":2714.0,"sma_60":2763.83,"sma_120":2909.33},{"date":"2025-03-04","open":2605,"high":2675,"low":2470,"close":2510,"volume":45260,"rsi_14":30.0,"sma_20":2708.5,"sma_60":2760.42,"sma_120":2891.12},{"date":"2025-03-05","open":2535,"high":2640,"low":2530,"close":2640,"volume":18363,"rsi_14":46.09,"sma_20":2702.0,"sma_60":2760.42,"sma_120":2876.08},{"date":"2025-03-06","open":2640,"high":2640,"low":2550,"close":2560,"volume":16366,"rsi_14":39.72,"sma_20":2692.0,"sma_60":2760.25,"sma_120":2864.12},{"date":"2025-03-07","open":2560,"high":2575,"low":2510,"close":2560,"volume":13297,"rsi_14":38.85,"sma_20":2684.5,"sma_60":2759.75,"sma_120":2854.12},{"date":"2025-03-10","open":2560,"high":2575,"low":2520,"close":2560,"volume":15615,"rsi_14":39.42,"sma_20":2673.25,"sma_60":2761.25,"sma_120":2846.04},{"date":"2025-03-11","open":2505,"high":2675,"low":2505,"close":2675,"volume":21059,"rsi_14":48.12,"sma_20":2671.0,"sma_60":2765.67,"sma_120":2840.62},{"date":"2025-03-12","open":2645,"high":2655,"low":2605,"close":2655,"volume":6156,"rsi_14":48.43,"sma_20":2667.25,"sma_60":2769.33,"sma_120":2836.17},{"date":"2025-03-13","open":2630,"high":2670,"low":2525,"close":2525,"volume":29889,"rsi_14":34.15,"sma_20":2659.0,"sma_60":2774.17,"sma_120":2832.21},{"date":"2025-03-14","open":2525,"high":2640,"low":2515,"close":2585,"volume":17754,"rsi_14":41.46,"sma_20":2653.0,"sma_60":2778.08,"sma_120":2829.21},{"date":"2025-03-17","open":2585,"high":2595,"low":2505,"close":2520,"volume":15908,"rsi_14":35.88,"sma_20":2643.25,"sma_60":2777.92,"sma_120":2825.38},{"date":"2025-03-18","open":2520,"high":2540,"low":2485,"close":2505,"volume":21995,"rsi_14":37.2,"sma_20":2633.25,"sma_60":2776.92,"sma_120":2821.33},{"date":"2025-03-19","open":2505,"high":2575,"low":2505,"close":2545,"volume":6861,"rsi_14":40.35,"sma_20":2625.25,"sma_60":2775.83,"sma_120":2812.71},{"date":"2025-03-20","open":2570,"high":2690,"low":2530,"close":2610,"volume":19166,"rsi_14":45.81,"sma_20":2621.75,"sma_60":2775.08,"sma_120":2807.0},{"date":"2025-03-21","open":2580,"high":2610,"low":2525,"close":2540,"volume":19642,"rsi_14":46.33,"sma_20":2609.5,"sma_60":2773.0,"sma_120":2798.58},{"date":"2025-03-24","open":2540,"high":2640,"low":2455,"close":2505,"volume":25239,"rsi_14":49.7,"sma_20":2598.5,"sma_60":2770.5,"sma_120":2792.0},{"date":"2025-03-25","open":2505,"high":2605,"low":2505,"close":2570,"volume":34610,"rsi_14":45.39,"sma_20":2589.0,"sma_60":2767.83,"sma_120":2787.79},{"date":"2025-03-26","open":2570,"high":2685,"low":2525,"close":2605,"volume":15521,"rsi_14":53.15,"sma_20":2583.5,"sma_60":2766.58,"sma_120":2783.96},{"date":"2025-03-27","open":2575,"high":2595,"low":2515,"close":2530,"volume":12169,"rsi_14":48.1,"sma_20":2574.5,"sma_60":2764.0,"sma_120":2779.04},{"date":"2025-03-28","open":2530,"high":2580,"low":2480,"close":2490,"volume":24206,"rsi_14":45.78,"sma_20":2564.75,"sma_60":2760.17,"sma_120":2773.29},{"date":"2025-03-31","open":2490,"high":2515,"low":2365,"close":2385,"volume":19227,"rsi_14":32.32,"sma_20":2553.75,"sma_60":2755.58,"sma_120":2767.33},{"date":"2025-04-01","open":2570,"high":2570,"low":2385,"close":2470,"volume":12881,"rsi_14":39.55,"sma_20":2551.75,"sma_60":2752.42,"sma_120":2761.46},{"date":"2025-04-02","open":2490,"high":2565,"low":2430,"close":2430,"volume":7211,"rsi_14":44.03,"sma_20":2541.25,"sma_60":2750.33,"sma_120":2756.21},{"date":"2025-04-03","open":2430,"high":2480,"low":2420,"close":2480,"volume":8419,"rsi_14":43.31,"sma_20":2537.25,"sma_60":2747.0,"sma_120":2751.33},{"date":"2025-04-04","open":2505,"high":2540,"low":2440,"close":2455,"volume":8466,"rsi_14":45.64,"sma_20":2532.0,"sma_60":2742.42,"sma_120":2746.33},{"date":"2025-04-07","open":2455,"high":2485,"low":2290,"close":2365,"volume":18921,"rsi_14":41.46,"sma_20":2522.25,"sma_60":2734.08,"sma_120":2740.33},{"date":"2025-04-08","open":2370,"high":2440,"low":2305,"close":2365,"volume":11291,"rsi_14":38.46,"sma_20":2506.75,"sma_60":2727.08,"sma_120":2735.21},{"date":"2025-04-09","open":2365,"high":2395,"low":2310,"close":2355,"volume":8353,"rsi_14":32.41,"sma_20":2491.75,"sma_60":2706.0,"sma_120":2730.62},{"date":"2025-04-10","open":2475,"high":2475,"low":2360,"close":2420,"volume":7919,"rsi_14":41.67,"sma_20":2486.5,"sma_60":2680.25,"sma_120":2727.33},{"date":"2025-04-11","open":2420,"high":2485,"low":2375,"close":2480,"volume":7951,"rsi_14":48.32,"sma_20":2481.25,"sma_60":2663.92,"sma_120":2724.62},{"date":"2025-04-14","open":2500,"high":2590,"low":2485,"close":2590,"volume":23184,"rsi_14":51.27,"sma_20":2484.75,"sma_60":2653.75,"sma_120":2722.92},{"date":"2025-04-15","open":2610,"high":2650,"low":2555,"close":2640,"volume":16736,"rsi_14":52.17,"sma_20":2491.5,"sma_60":2645.5,"sma_120":2714.67},{"date":"2025-04-16","open":2640,"high":2640,"low":2580,"close":2580,"volume":9079,"rsi_14":53.16,"sma_20":2493.25,"sma_60":2638.25,"sma_120":2706.08},{"date":"2025-04-17","open":2700,"high":2700,"low":2565,"close":2600,"volume":7451,"rsi_14":57.14,"sma_20":2492.75,"sma_60":2630.25,"sma_120":2699.92},{"date":"2025-04-18","open":2640,"high":2675,"low":2565,"close":2620,"volume":18530,"rsi_14":67.15,"sma_20":2496.75,"sma_60":2623.5,"sma_120":2696.17},{"date":"2025-04-21","open":2645,"high":2660,"low":2595,"close":2645,"volume":39812,"rsi_14":64.0,"sma_20":2503.75,"sma_60":2617.75,"sma_120":2693.46},{"date":"2025-04-22","open":2645,"high":2645,"low":2575,"close":2625,"volume":10047,"rsi_14":66.12,"sma_20":2506.5,"sma_60":2611.33,"sma_120":2691.17},{"date":"2025-04-23","open":2645,"high":2645,"low":2580,"close":2620,"volume":16528,"rsi_14":62.5,"sma_20":2507.25,"sma_60":2606.5,"sma_120":2689.12},{"date":"2025-04-24","open":2645,"high":2660,"low":2580,"close":2610,"volume":17577,"rsi_14":64.22,"sma_20":2511.25,"sma_60":2603.25,"sma_120":2686.88},{"date":"2025-04-25","open":2610,"high":2650,"low":2580,"close":2615,"volume":8460,"rsi_14":77.17,"sma_20":2517.5,"sma_60":2600.08,"sma_120":2684.83},{"date":"2025-04-28","open":2635,"high":2635,"low":2575,"close":2575,"volume":11570,"rsi_14":71.0,"sma_20":2527.0,"sma_60":2598.25,"sma_120":2682.79},{"date":"2025-04-29","open":2575,"high":2620,"low":2565,"close":2590,"volume":13421,"rsi_14":73.27,"sma_20":2533.0,"sma_60":2597.75,"sma_120":2681.12},{"date":"2025-04-30","open":2635,"high":2635,"low":2530,"close":2575,"volume":17821,"rsi_14":67.03,"sma_20":2540.25,"sma_60":2594.5,"sma_120":2679.38},{"date":"2025-05-02","open":2575,"high":2585,"low":2560,"close":2585,"volume":14279,"rsi_14":62.96,"sma_20":2545.5,"sma_60":2591.58,"sma_120":2677.33},{"date":"2025-05-07","open":2610,"high":2610,"low":2560,"close":2600,"volume":17837,"rsi_14":51.61,"sma_20":2552.75,"sma_60":2589.75,"sma_120":2675.67},{"date":"2025-05-08","open":2645,"high":2645,"low":2560,"close":2565,"volume":7373,"rsi_14":37.29,"sma_20":2562.75,"sma_60":2586.08,"sma_120":2674.25},{"date":"2025-05-09","open":2535,"high":2565,"low":2525,"close":2565,"volume":18658,"rsi_14":46.81,"sma_20":2572.75,"sma_60":2583.5,"sma_120":2672.92},{"date":"2025-05-12","open":2565,"high":2590,"low":2525,"close":2535,"volume":19458,"rsi_14":36.73,"sma_20":2581.75,"sma_60":2580.25,"sma_120":2671.29},{"date":"2025-05-13","open":2580,"high":2580,"low":2500,"close":2520,"volume":15357,"rsi_14":29.17,"sma_20":2586.75,"sma_60":2577.42,"sma_120":2669.71},{"date":"2025-05-14","open":2535,"high":2550,"low":2490,"close":2550,"volume":15649,"rsi_14":30.61,"sma_20":2590.25,"sma_60":2574.83,"sma_120":2669.21},{"date":"2025-05-15","open":2570,"high":2570,"low":2455,"close":2455,"volume":22806,"rsi_14":23.44,"sma_20":2583.5,"sma_60":2570.5,"sma_120":2668.29},{"date":"2025-05-16","open":2475,"high":2505,"low":2390,"close":2400,"volume":22879,"rsi_14":20.27,"sma_20":2571.5,"sma_60":2565.42,"sma_120":2667.0},{"date":"2025-05-19","open":2420,"high":2860,"low":2375,"close":2500,"volume":640643,"rsi_14":38.04,"sma_20":2567.5,"sma_60":2562.0,"sma_120":2665.88},{"date":"2025-05-20","open":2490,"high":2495,"low":2415,"close":2455,"volume":55820,"rsi_14":34.0,"sma_20":2560.25,"sma_60":2558.25,"sma_120":2663.58},{"date":"2025-05-21","open":2575,"high":2595,"low":2465,"close":2510,"volume":67850,"rsi_14":43.69,"sma_20":2554.75,"sma_60":2553.67,"sma_120":2662.0},{"date":"2025-05-22","open":2525,"high":2915,"low":2515,"close":2850,"volume":914755,"rsi_14":65.48,"sma_20":2565.0,"sma_60":2555.75,"sma_120":2662.42},{"date":"2025-05-23","open":2750,"high":2770,"low":2605,"close":2705,"volume":205057,"rsi_14":56.7,"sma_20":2569.0,"sma_60":2554.83,"sma_120":2661.62},{"date":"2025-05-26","open":2685,"high":2690,"low":2620,"close":2690,"volume":90750,"rsi_14":55.38,"sma_20":2572.5,"sma_60":2554.42,"sma_120":2661.38},{"date":"2025-05-27","open":2685,"high":2685,"low":2600,"close":2675,"volume":57125,"rsi_14":53.85,"sma_20":2575.75,"sma_60":2553.83,"sma_120":2660.75},{"date":"2025-05-28","open":2665,"high":2670,"low":2610,"close":2660,"volume":30342,"rsi_14":54.97,"sma_20":2578.0,"sma_60":2553.42,"sma_120":2659.67},{"date":"2025-05-29","open":2655,"high":2750,"low":2620,"close":2730,"volume":76674,"rsi_14":58.05,"sma_20":2585.75,"sma_60":2555.5,"sma_120":2659.67},{"date":"2025-05-30","open":2700,"high":2730,"low":2650,"close":2655,"volume":54541,"rsi_14":55.61,"sma_20":2589.0,"sma_60":2557.92,"sma_120":2659.17},{"date":"2025-06-02","open":2655,"high":2780,"low":2635,"close":2705,"volume":48308,"rsi_14":58.37,"sma_20":2595.5,"sma_60":2559.0,"sma_120":2659.71},{"date":"2025-06-04","open":2710,"high":2785,"low":2655,"close":2735,"volume":53155,"rsi_14":58.37,"sma_20":2603.0,"sma_60":2561.92,"sma_120":2661.08},{"date":"2025-06-05","open":2725,"high":2725,"low":2635,"close":2695,"volume":51070,"rsi_14":61.43,"sma_20":2607.75,"sma_60":2564.17,"sma_120":2661.96},{"date":"2025-06-09","open":2680,"high":2680,"low":2625,"close":2670,"volume":22407,"rsi_14":63.24,"sma_20":2613.0,"sma_60":2566.0,"sma_120":2663.62},{"date":"2025-06-10","open":2670,"high":2670,"low":2480,"close":2625,"volume":67394,"rsi_14":56.48,"sma_20":2616.0,"sma_60":2565.17,"sma_120":2665.42},{"date":"2025-06-11","open":2620,"high":2725,"low":2560,"close":2725,"volume":41960,"rsi_14":63.24,"sma_20":2625.5,"sma_60":2566.33,"sma_120":2667.83},{"date":"2025-06-12","open":2690,"high":2690,"low":2625,"close":2640,"volume":41772,"rsi_14":56.19,"sma_20":2631.5,"sma_60":2568.25,"sma_120":2671.21},{"date":"2025-06-13","open":2695,"high":2695,"low":2560,"close":2650,"volume":18535,"rsi_14":36.11,"sma_20":2636.5,"sma_60":2569.33,"sma_120":2673.71},{"date":"2025-06-16","open":2645,"high":2645,"low":2535,"close":2640,"volume":15609,"rsi_14":44.44,"sma_20":2645.75,"sma_60":2571.33,"sma_120":2674.62},{"date":"2025-06-17","open":2640,"high":2710,"low":2580,"close":2695,"volume":19084,"rsi_14":50.4,"sma_20":2660.5,"sma_60":2574.5,"sma_120":2675.71},{"date":"2025-06-18","open":2695,"high":2695,"low":2625,"close":2655,"volume":9342,"rsi_14":48.46,"sma_20":2668.25,"sma_60":2576.33,"sma_120":2676.08},{"date":"2025-06-19","open":2655,"high":2690,"low":2610,"close":2690,"volume":12772,"rsi_14":52.24,"sma_20":2680.0,"sma_60":2577.67,"sma_120":2676.38},{"date":"2025-06-20","open":2680,"high":2680,"low":2620,"close":2660,"volume":12278,"rsi_14":44.44,"sma_20":2687.5,"sma_60":2579.67,"sma_120":2676.33},{"date":"2025-06-23","open":2660,"high":2705,"low":2610,"close":2690,"volume":41141,"rsi_14":52.99,"sma_20":2679.5,"sma_60":2582.75,"sma_120":2676.62},{"date":"2025-06-24","open":2710,"high":2725,"low":2660,"close":2695,"volume":31866,"rsi_14":49.07,"sma_20":2679.0,"sma_60":2584.83,"sma_120":2676.33},{"date":"2025-06-25","open":2695,"high":2695,"low":2665,"close":2695,"volume":13092,"rsi_14":46.08,"sma_20":2679.25,"sma_60":2586.33,"sma_120":2676.46},{"date":"2025-06-26","open":2690,"high":2690,"low":2627,"close":2655,"volume":19896,"rsi_14":46.08,"sma_20":2678.25,"sma_60":2588.42,"sma_120":2676.21},{"date":"2025-06-27","open":2655,"high":2675,"low":2540,"close":2575,"volume":42277,"rsi_14":41.59,"sma_20":2674.0,"sma_60":2589.83,"sma_120":2675.0},{"date":"2025-06-30","open":2575,"high":2615,"low":2550,"close":2565,"volume":21154,"rsi_14":44.34,"sma_20":2665.75,"sma_60":2592.83,"sma_120":2674.21},{"date":"2025-07-01","open":2565,"high":2600,"low":2560,"close":2595,"volume":10056,"rsi_14":35.87,"sma_20":2662.75,"sma_60":2594.92,"sma_120":2673.67},{"date":"2025-07-02","open":2620,"high":2620,"low":2505,"close":2590,"volume":19278,"rsi_14":43.42,"sma_20":2657.0,"sma_60":2597.58,"sma_120":2673.96},{"date":"2025-07-03","open":2590,"high":2590,"low":2545,"close":2590,"volume":11673,"rsi_14":41.89,"sma_20":2649.75,"sma_60":2599.42,"sma_120":2673.21},{"date":"2025-07-04","open":2590,"high":2590,"low":2480,"close":2550,"volume":28122,"rsi_14":38.75,"sma_20":2642.5,"sma_60":2601.0,"sma_120":2671.71},{"date":"2025-07-07","open":2545,"high":2600,"low":2515,"close":2575,"volume":12481,"rsi_14":33.78,"sma_20":2637.75,"sma_60":2604.5,"sma_120":2669.29},{"date":"2025-07-08","open":2600,"high":2600,"low":2530,"close":2535,"volume":7396,"rsi_14":33.78,"sma_20":2633.25,"sma_60":2607.33,"sma_120":2667.21},{"date":"2025-07-09","open":2540,"high":2585,"low":2505,"close":2535,"volume":24261,"rsi_14":26.87,"sma_20":2623.75,"sma_60":2610.33,"sma_120":2658.17},{"date":"2025-07-10","open":2585,"high":2585,"low":2520,"close":2535,"volume":14928,"rsi_14":29.51,"sma_20":2618.5,"sma_60":2612.25,"sma_120":2646.25},{"date":"2025-07-11","open":2530,"high":2570,"low":2490,"close":2555,"volume":18533,"rsi_14":27.12,"sma_20":2613.75,"sma_60":2613.5,"sma_120":2638.71},{"date":"2025-07-14","open":2555,"high":2590,"low":2500,"close":2510,"volume":9466,"rsi_14":22.39,"sma_20":2607.25,"sma_60":2612.17,"sma_120":2632.96},{"date":"2025-07-15","open":2510,"high":2510,"low":2450,"close":2455,"volume":28426,"rsi_14":19.23,"sma_20":2595.25,"sma_60":2609.08,"sma_120":2627.29},{"date":"2025-07-16","open":2455,"high":2630,"low":2455,"close":2500,"volume":20640,"rsi_14":30.38,"sma_20":2587.5,"sma_60":2607.75,"sma_120":2623.0},{"date":"2025-07-17","open":2530,"high":2780,"low":2450,"close":2485,"volume":236379,"rsi_14":36.36,"sma_20":2577.25,"sma_60":2605.83,"sma_120":2618.04},{"date":"2025-07-18","open":2485,"high":2515,"low":2485,"close":2495,"volume":22495,"rsi_14":39.39,"sma_20":2569.0,"sma_60":2603.75,"sma_120":2613.62},{"date":"2025-07-21","open":2500,"high":2515,"low":2475,"close":2515,"volume":6223,"rsi_14":37.5,"sma_20":2560.25,"sma_60":2601.58,"sma_120":2609.67},{"date":"2025-07-22","open":2515,"high":2520,"low":2465,"close":2480,"volume":11669,"rsi_14":34.29,"sma_20":2549.5,"sma_60":2599.17,"sma_120":2605.25},{"date":"2025-07-23","open":2490,"high":2565,"low":2450,"close":2515,"volume":28246,"rsi_14":40.26,"sma_20":2540.5,"sma_60":2597.42,"sma_120":2601.96},{"date":"2025-07-24","open":2540,"high":2565,"low":2475,"close":2530,"volume":14524,"rsi_14":47.22,"sma_20":2534.25,"sma_60":2596.08,"sma_120":2599.67},{"date":"2025-07-25","open":2525,"high":2560,"low":2460,"close":2475,"volume":45482,"rsi_14":37.18,"sma_20":2529.25,"sma_60":2593.75,"sma_120":2596.92},{"date":"2025-07-28","open":2455,"high":2490,"low":2420,"close":2490,"volume":28833,"rsi_14":43.84,"sma_20":2525.5,"sma_60":2592.33,"sma_120":2595.29},{"date":"2025-07-29","open":2470,"high":2485,"low":2430,"close":2485,"volume":13844,"rsi_14":43.24,"sma_20":2520.0,"sma_60":2590.58,"sma_120":2594.17},{"date":"2025-07-30","open":2485,"high":2485,"low":2415,"close":2420,"volume":16242,"rsi_14":36.78,"sma_20":2511.5,"sma_60":2588.0,"sma_120":2591.25},{"date":"2025-07-31","open":2440,"high":2470,"low":2420,"close":2470,"volume":10108,"rsi_14":40.86,"sma_20":2505.5,"sma_60":2586.08,"sma_120":2588.83},{"date":"2025-08-01","open":2500,"high":2500,"low":2450,"close":2465,"volume":16673,"rsi_14":44.71,"sma_20":2501.25,"sma_60":2583.83,"sma_120":2586.79},{"date":"2025-08-04","open":2440,"high":2500,"low":2365,"close":2500,"volume":36739,"rsi_14":55.56,"sma_20":2497.5,"sma_60":2582.75,"sma_120":2584.42},{"date":"2025-08-05","open":2500,"high":2500,"low":2415,"close":2460,"volume":9673,"rsi_14":45.0,"sma_20":2493.75,"sma_60":2581.0,"sma_120":2582.25},{"date":"2025-08-06","open":2460,"high":2510,"low":2440,"close":2510,"volume":13899,"rsi_14":52.87,"sma_20":2492.5,"sma_60":2580.58,"sma_120":2580.42},{"date":"2025-08-07","open":2480,"high":2535,"low":2480,"close":2525,"volume":9183,"rsi_14":53.41,"sma_20":2492.0,"sma_60":2580.67,"sma_120":2579.04},{"date":"2025-08-08","open":2525,"high":2580,"low":2520,"close":2530,"volume":17655,"rsi_14":51.76,"sma_20":2490.75,"sma_60":2580.33,"sma_120":2577.58},{"date":"2025-08-11","open":2505,"high":2565,"low":2455,"close":2485,"volume":18199,"rsi_14":50.57,"sma_20":2489.5,"sma_60":2580.83,"sma_120":2575.67},{"date":"2025-08-12","open":2465,"high":2580,"low":2465,"close":2545,"volume":19175,"rsi_14":53.26,"sma_20":2494.0,"sma_60":2583.25,"sma_120":2574.33},{"date":"2025-08-13","open":2525,"high":2585,"low":2475,"close":2480,"volume":18208,"rsi_14":45.1,"sma_20":2493.0,"sma_60":2582.92,"sma_120":2572.46},{"date":"2025-08-14","open":2480,"high":2670,"low":2470,"close":2625,"volume":50303,"rsi_14":62.5,"sma_20":2500.0,"sma_60":2585.75,"sma_120":2572.0},{"date":"2025-08-18","open":2605,"high":2860,"low":2605,"close":2735,"volume":353340,"rsi_14":67.63,"sma_20":2512.0,"sma_60":2589.5,"sma_120":2571.58},{"date":"2025-08-19","open":2710,"high":2725,"low":2560,"close":2660,"volume":114531,"rsi_14":61.44,"sma_20":2519.25,"sma_60":2586.33,"sma_120":2571.04},{"date":"2025-08-20","open":2605,"high":2745,"low":2605,"close":2670,"volume":94017,"rsi_14":67.61,"sma_20":2528.75,"sma_60":2585.75,"sma_120":2570.29},{"date":"2025-08-21","open":2670,"high":2740,"low":2630,"close":2650,"volume":50887,"rsi_14":63.24,"sma_20":2535.5,"sma_60":2585.08,"sma_120":2569.75},{"date":"2025-08-22","open":2650,"high":2740,"low":2625,"close":2675,"volume":33411,"rsi_14":65.0,"sma_20":2542.75,"sma_60":2585.08,"sma_120":2569.46},{"date":"2025-08-25","open":2675,"high":2730,"low":2600,"close":2615,"volume":57404,"rsi_14":57.93,"sma_20":2549.75,"sma_60":2584.33,"sma_120":2568.88},{"date":"2025-08-26","open":2620,"high":2670,"low":2530,"close":2565,"volume":33865,"rsi_14":57.14,"sma_20":2553.5,"sma_60":2581.58,"sma_120":2568.54},{"date":"2025-08-27","open":2565,"high":2575,"low":2450,"close":2480,"volume":37426,"rsi_14":48.05,"sma_20":2553.25,"sma_60":2578.67,"sma_120":2568.29},{"date":"2025-08-28","open":2470,"high":2580,"low":2470,"close":2535,"volume":17234,"rsi_14":50.62,"sma_20":2559.0,"sma_60":2575.83,"sma_120":2567.42},{"date":"2025-08-29","open":2535,"high":2555,"low":2475,"close":2510,"volume":17182,"rsi_14":48.8,"sma_20":2561.0,"sma_60":2572.08,"sma_120":2567.0},{"date":"2025-09-01","open":2510,"high":2585,"low":2465,"close":2500,"volume":7599,"rsi_14":50.94,"sma_20":2562.75,"sma_60":2568.83,"sma_120":2566.5},{"date":"2025-09-02","open":2470,"high":2650,"low":2470,"close":2640,"volume":23528,"rsi_14":55.43,"sma_20":2569.75,"sma_60":2568.33,"sma_120":2567.17},{"date":"2025-09-03","open":2610,"high":2645,"low":2565,"close":2640,"volume":8904,"rsi_14":59.88,"sma_20":2578.75,"sma_60":2568.58,"sma_120":2566.88},{"date":"2025-09-04","open":2615,"high":2635,"low":2550,"close":2605,"volume":13147,"rsi_14":48.57,"sma_20":2583.5,"sma_60":2566.58,"sma_120":2566.46},{"date":"2025-09-05","open":2600,"high":2640,"low":2580,"close":2615,"volume":10022,"rsi_14":40.0,"sma_20":2588.0,"sma_60":2566.17,"sma_120":2567.21},{"date":"2025-09-08","open":2610,"high":2610,"low":2485,"close":2515,"volume":31590,"rsi_14":38.4,"sma_20":2587.25,"sma_60":2563.92,"sma_120":2566.62},{"date":"2025-09-09","open":2515,"high":2565,"low":2500,"close":2535,"volume":15606,"rsi_14":39.37,"sma_20":2589.75,"sma_60":2562.17,"sma_120":2566.75},{"date":"2025-09-10","open":2535,"high":2535,"low":2485,"close":2510,"volume":13209,"rsi_14":39.06,"sma_20":2588.0,"sma_60":2559.08,"sma_120":2566.79},{"date":"2025-09-11","open":2510,"high":2540,"low":2485,"close":2515,"volume":10098,"rsi_14":37.1,"sma_20":2589.75,"sma_60":2556.75,"sma_120":2566.54},{"date":"2025-09-12","open":2510,"high":2515,"low":2465,"close":2490,"volume":23303,"rsi_14":39.32,"sma_20":2583.0,"sma_60":2553.42,"sma_120":2565.54},{"date":"2025-09-15","open":2490,"high":2570,"low":2470,"close":2510,"volume":13862,"rsi_14":45.05,"sma_20":2571.75,"sma_60":2550.92,"sma_120":2565.29},{"date":"2025-09-16","open":2560,"high":2660,"low":2455,"close":2465,"volume":16348,"rsi_14":48.54,"sma_20":2562.0,"sma_60":2547.17,"sma_120":2564.96},{"date":"2025-09-17","open":2485,"high":2765,"low":2375,"close":2395,"volume":553307,"rsi_14":36.79,"sma_20":2548.25,"sma_60":2542.17,"sma_120":2563.5},{"date":"2025-09-18","open":2395,"high":2525,"low":2395,"close":2425,"volume":25582,"rsi_14":42.06,"sma_20":2537.0,"sma_60":2537.67,"sma_120":2562.0},{"date":"2025-09-19","open":2475,"high":2500,"low":2425,"close":2500,"volume":17438,"rsi_14":50.0,"sma_20":2528.25,"sma_60":2535.08,"sma_120":2561.75},{"date":"2025-09-22","open":2495,"high":2495,"low":2420,"close":2450,"volume":9956,"rsi_14":31.37,"sma_20":2520.0,"sma_60":2533.0,"sma_120":2561.42},{"date":"2025-09-23","open":2450,"high":2450,"low":2400,"close":2410,"volume":10922,"rsi_14":29.09,"sma_20":2512.25,"sma_60":2530.42,"sma_120":2561.62},{"date":"2025-09-24","open":2410,"high":2410,"low":2325,"close":2410,"volume":15257,"rsi_14":31.07,"sma_20":2508.75,"sma_60":2527.33,"sma_120":2561.12},{"date":"2025-09-25","open":2385,"high":2400,"low":2375,"close":2395,"volume":10681,"rsi_14":28.85,"sma_20":2501.75,"sma_60":2524.08,"sma_120":2560.83},{"date":"2025-09-26","open":2395,"high":2395,"low":2350,"close":2350,"volume":18239,"rsi_14":32.26,"sma_20":2493.75,"sma_60":2520.08,"sma_120":2559.75},{"date":"2025-09-29","open":2350,"high":2365,"low":2300,"close":2320,"volume":14024,"rsi_14":27.37,"sma_20":2484.75,"sma_60":2516.25,"sma_120":2558.62},{"date":"2025-09-30","open":2320,"high":2365,"low":2250,"close":2285,"volume":18310,"rsi_14":26.8,"sma_20":2467.0,"sma_60":2511.42,"sma_120":2557.96},{"date":"2025-10-01","open":2330,"high":2385,"low":2300,"close":2315,"volume":15963,"rsi_14":30.39,"sma_20":2450.75,"sma_60":2507.75,"sma_120":2557.54},{"date":"2025-10-02","open":2395,"high":2395,"low":2310,"close":2330,"volume":12448,"rsi_14":34.65,"sma_20":2437.25,"sma_60":2504.42,"sma_120":2557.38},{"date":"2025-10-10","open":2420,"high":2420,"low":2220,"close":2350,"volume":16072,"rsi_14":34.0,"sma_20":2424.0,"sma_60":2501.33,"sma_120":2556.79},{"date":"2025-10-13","open":2350,"high":2365,"low":2300,"close":2300,"volume":21577,"rsi_14":33.66,"sma_20":2413.25,"sma_60":2497.08,"sma_120":2555.29},{"date":"2025-10-14","open":2300,"high":2395,"low":2215,"close":2240,"volume":11405,"rsi_14":34.34,"sma_20":2398.5,"sma_60":2492.58,"sma_120":2552.38},{"date":"2025-10-15","open":2230,"high":2290,"low":2230,"close":2280,"volume":6437,"rsi_14":35.64,"sma_20":2387.0,"sma_60":2489.67,"sma_120":2549.38},{"date":"2025-10-16","open":2280,"high":2365,"low":2255,"close":2280,"volume":8996,"rsi_14":24.42,"sma_20":2375.25,"sma_60":2486.0,"sma_120":2546.88},{"date":"2025-10-17","open":2300,"high":2405,"low":2280,"close":2300,"volume":17469,"rsi_14":31.25,"sma_20":2365.75,"sma_60":2482.92,"sma_120":2544.38},{"date":"2025-10-20","open":2300,"high":2300,"low":2230,"close":2300,"volume":17028,"rsi_14":34.72,"sma_20":2355.25,"sma_60":2479.67,"sma_120":2541.71},{"date":"2025-10-21","open":2300,"high":2410,"low":2280,"close":2320,"volume":12477,"rsi_14":38.16,"sma_20":2348.0,"sma_60":2476.42,"sma_120":2539.0},{"date":"2025-10-22","open":2320,"high":2320,"low":2295,"close":2310,"volume":8512,"rsi_14":38.67,"sma_20":2343.75,"sma_60":2473.58,"sma_120":2536.38},{"date":"2025-10-23","open":2310,"high":2310,"low":2285,"close":2300,"volume":4376,"rsi_14":42.65,"sma_20":2337.5,"sma_60":2470.0,"sma_120":2533.71},{"date":"2025-10-24","open":2300,"high":2300,"low":2220,"close":2235,"volume":14158,"rsi_14":38.67,"sma_20":2324.25,"sma_60":2465.08,"sma_120":2530.58},{"date":"2025-10-27","open":2235,"high":2300,"low":2235,"close":2260,"volume":20456,"rsi_14":46.58,"sma_20":2314.75,"sma_60":2461.5,"sma_120":2527.62},{"date":"2025-10-28","open":2280,"high":2335,"low":2260,"close":2280,"volume":6506,"rsi_14":45.07,"sma_20":2308.25,"sma_60":2458.0,"sma_120":2525.17},{"date":"2025-10-29","open":2300,"high":2310,"low":2280,"close":2280,"volume":9582,"rsi_14":41.79,"sma_20":2301.75,"sma_60":2454.58,"sma_120":2522.58},{"date":"2025-10-30","open":2280,"high":2280,"low":2070,"close":2125,"volume":20696,"rsi_14":26.32,"sma_20":2288.25,"sma_60":2449.67,"sma_120":2518.83},{"date":"2025-10-31","open":2125,"high":2420,"low":2125,"close":2280,"volume":66620,"rsi_14":48.28,"sma_20":2284.75,"sma_60":2446.5,"sma_120":2516.29},{"date":"2025-11-03","open":2280,"high":2310,"low":2150,"close":2300,"volume":31914,"rsi_14":55.56,"sma_20":2283.75,"sma_60":2443.75,"sma_120":2513.79},{"date":"2025-11-04","open":2300,"high":2300,"low":2215,"close":2215,"volume":8491,"rsi_14":44.44,"sma_20":2280.25,"sma_60":2439.0,"sma_120":2510.88},{"date":"2025-11-05","open":2215,"high":2465,"low":2160,"close":2280,"volume":128119,"rsi_14":50.0,"sma_20":2278.5,"sma_60":2436.0,"sma_120":2508.5},{"date":"2025-11-06","open":2235,"high":2280,"low":2210,"close":2210,"volume":13416,"rsi_14":43.57,"sma_20":2272.25,"sma_60":2431.0,"sma_120":2505.79},{"date":"2025-11-07","open":2185,"high":2210,"low":2170,"close":2210,"volume":9365,"rsi_14":43.57,"sma_20":2265.25,"sma_60":2425.75,"sma_120":2503.21},{"date":"2025-11-10","open":2210,"high":2210,"low":2170,"close":2200,"volume":4873,"rsi_14":41.3,"sma_20":2260.25,"sma_60":2420.25,"sma_120":2500.29},{"date":"2025-11-11","open":2180,"high":2720,"low":2135,"close":2135,"volume":966570,"rsi_14":38.26,"sma_20":2255.0,"sma_60":2414.42,"sma_120":2497.62},{"date":"2025-11-12","open":2150,"high":2205,"low":2135,"close":2155,"volume":80574,"rsi_14":40.4,"sma_20":2248.75,"sma_60":2407.92,"sma_120":2495.58},{"date":"2025-11-13","open":2165,"high":2220,"low":2165,"close":2195,"volume":24395,"rsi_14":47.26,"sma_20":2244.5,"sma_60":2403.17,"sma_120":2493.04},{"date":"2025-11-14","open":2195,"high":2260,"low":2150,"close":2200,"volume":35970,"rsi_14":45.77,"sma_20":2239.5,"sma_60":2396.08,"sma_120":2490.92},{"date":"2025-11-17","open":2195,"high":2210,"low":2100,"close":2140,"volume":22110,"rsi_14":40.67,"sma_20":2231.5,"sma_60":2386.17,"sma_120":2487.83},{"date":"2025-11-18","open":2140,"high":2140,"low":2065,"close":2120,"volume":26060,"rsi_14":39.61,"sma_20":2221.5,"sma_60":2377.17,"sma_120":2481.75},{"date":"2025-11-19","open":2120,"high":2120,"low":2020,"close":2040,"volume":23065,"rsi_14":43.88,"sma_20":2208.0,"sma_60":2366.67,"sma_120":2476.21},{"date":"2025-11-20","open":2040,"high":2100,"low":2020,"close":2050,"volume":14000,"rsi_14":29.09,"sma_20":2195.5,"sma_60":2356.67,"sma_120":2470.88},{"date":"2025-11-21","open":2050,"high":2215,"low":2030,"close":2035,"volume":25773,"rsi_14":25.69,"sma_20":2185.5,"sma_60":2346.0,"sma_120":2465.54},{"date":"2025-11-24","open":2035,"high":2055,"low":1990,"close":1997,"volume":20619,"rsi_14":28.11,"sma_20":2172.35,"sma_60":2335.7,"sma_120":2460.02},{"date":"2025-11-25","open":1997,"high":2170,"low":1938,"close":1997,"volume":16228,"rsi_14":17.32,"sma_20":2158.2,"sma_60":2326.23,"sma_120":2453.91},{"date":"2025-11-26","open":1997,"high":2140,"low":1982,"close":1998,"volume":21825,"rsi_14":20.88,"sma_20":2144.1,"sma_60":2318.2,"sma_120":2448.43},{"date":"2025-11-27","open":2120,"high":2120,"low":2015,"close":2070,"volume":14341,"rsi_14":33.94,"sma_20":2141.35,"sma_60":2310.45,"sma_120":2443.14},{"date":"2025-11-28","open":2070,"high":2080,"low":2045,"close":2050,"volume":9378,"rsi_14":33.18,"sma_20":2129.85,"sma_60":2302.78,"sma_120":2437.43},{"date":"2025-12-01","open":2050,"high":2135,"low":2035,"close":2095,"volume":23447,"rsi_14":45.31,"sma_20":2119.6,"sma_60":2296.03,"sma_120":2432.43},{"date":"2025-12-02","open":2115,"high":2135,"low":2015,"close":2025,"volume":17378,"rsi_14":36.34,"sma_20":2110.1,"sma_60":2285.78,"sma_120":2427.06},{"date":"2025-12-03","open":2050,"high":2120,"low":2025,"close":2025,"volume":12739,"rsi_14":30.5,"sma_20":2097.35,"sma_60":2275.53,"sma_120":2422.06},{"date":"2025-12-04","open":2025,"high":2130,"low":2025,"close":2060,"volume":15313,"rsi_14":34.98,"sma_20":2089.85,"sma_60":2266.45,"sma_120":2416.52},{"date":"2025-12-05","open":2075,"high":2130,"low":2065,"close":2070,"volume":12210,"rsi_14":41.59,"sma_20":2082.85,"sma_60":2257.37,"sma_120":2411.77},{"date":"2025-12-08","open":2135,"high":2145,"low":2080,"close":2085,"volume":30171,"rsi_14":45.74,"sma_20":2077.1,"sma_60":2250.2,"sma_120":2407.06},{"date":"2025-12-09","open":2090,"high":2130,"low":2070,"close":2125,"volume":8801,"rsi_14":61.46,"sma_20":2076.6,"sma_60":2243.37,"sma_120":2402.77},{"date":"2025-12-10","open":2100,"high":2105,"low":2010,"close":2015,"volume":16287,"rsi_14":46.28,"sma_20":2069.6,"sma_60":2235.12,"sma_120":2397.1},{"date":"2025-12-11","open":2020,"high":2150,"low":2015,"close":2025,"volume":23392,"rsi_14":48.93,"sma_20":2061.1,"sma_60":2226.95,"sma_120":2391.85},{"date":"2025-12-12","open":2030,"high":2085,"low":2030,"close":2035,"volume":18801,"rsi_14":54.34,"sma_20":2052.85,"sma_60":2219.37,"sma_120":2386.39},{"date":"2025-12-15","open":2040,"high":2080,"low":2040,"close":2040,"volume":5966,"rsi_14":54.85,"sma_20":2047.85,"sma_60":2211.53,"sma_120":2381.22},{"date":"2025-12-16","open":2040,"high":2040,"low":2010,"close":2010,"volume":10689,"rsi_14":51.27,"sma_20":2042.35,"sma_60":2203.95,"sma_120":2375.56},{"date":"2025-12-17","open":2010,"high":2015,"low":1991,"close":2010,"volume":8855,"rsi_14":42.5,"sma_20":2040.85,"sma_60":2197.53,"sma_120":2369.85},{"date":"2025-12-18","open":2000,"high":2010,"low":1990,"close":2010,"volume":8441,"rsi_14":44.74,"sma_20":2038.85,"sma_60":2190.62,"sma_120":2364.14},{"date":"2025-12-19","open":1990,"high":2005,"low":1954,"close":1990,"volume":12894,"rsi_14":35.21,"sma_20":2036.6,"sma_60":2182.12,"sma_120":2358.6},{"date":"2025-12-22","open":1990,"high":2020,"low":1988,"close":1990,"volume":11819,"rsi_14":43.86,"sma_20":2036.25,"sma_60":2174.45,"sma_120":2353.72},{"date":"2025-12-23","open":1990,"high":2040,"low":1971,"close":1990,"volume":19989,"rsi_14":43.86,"sma_20":2035.9,"sma_60":2167.45,"sma_120":2348.93},{"date":"2025-12-24","open":1990,"high":1991,"low":1971,"close":1980,"volume":17443,"rsi_14":34.62,"sma_20":2035.0,"sma_60":2160.28,"sma_120":2343.81},{"date":"2025-12-26","open":1980,"high":1991,"low":1932,"close":1951,"volume":13973,"rsi_14":28.67,"sma_20":2029.05,"sma_60":2152.88,"sma_120":2338.48},{"date":"2025-12-29","open":1951,"high":1971,"low":1922,"close":1923,"volume":19103,"rsi_14":22.26,"sma_20":2022.7,"sma_60":2145.77,"sma_120":2332.93},{"date":"2025-12-30","open":1925,"high":1958,"low":1923,"close":1923,"volume":19539,"rsi_14":9.92,"sma_20":2014.1,"sma_60":2139.15,"sma_120":2327.7},{"date":"2026-01-02","open":1923,"high":1999,"low":1923,"close":1950,"volume":27395,"rsi_14":30.77,"sma_20":2010.35,"sma_60":2133.57,"sma_120":2322.49},{"date":"2026-01-05","open":1952,"high":1992,"low":1950,"close":1950,"volume":10512,"rsi_14":26.42,"sma_20":2006.6,"sma_60":2127.48,"sma_120":2317.62},{"date":"2026-01-06","open":1931,"high":1996,"low":1929,"close":1950,"volume":11623,"rsi_14":21.48,"sma_20":2001.1,"sma_60":2121.07,"sma_120":2312.74},{"date":"2026-01-07","open":1950,"high":1950,"low":1905,"close":1915,"volume":29835,"rsi_14":15.08,"sma_20":1993.35,"sma_60":2113.82,"sma_120":2307.57},{"date":"2026-01-08","open":1915,"high":2030,"low":1905,"close":1905,"volume":21861,"rsi_14":16.98,"sma_20":1984.35,"sma_60":2107.23,"sma_120":2302.16},{"date":"2026-01-09","open":1887,"high":1905,"low":1800,"close":1865,"volume":34671,"rsi_14":13.57,"sma_20":1971.35,"sma_60":2100.98,"sma_120":2296.78},{"date":"2026-01-12","open":1865,"high":1920,"low":1815,"close":1906,"volume":34903,"rsi_14":28.33,"sma_20":1965.9,"sma_60":2094.75,"sma_120":2292.21},{"date":"2026-01-13","open":1906,"high":1986,"low":1906,"close":1961,"volume":25314,"rsi_14":44.73,"sma_20":1962.7,"sma_60":2089.43,"sma_120":2287.72},{"date":"2026-01-14","open":1980,"high":2075,"low":1963,"close":2075,"volume":42891,"rsi_14":60.93,"sma_20":1964.7,"sma_60":2085.68,"sma_120":2284.3},{"date":"2026-01-15","open":2075,"high":2100,"low":1905,"close":1916,"volume":31170,"rsi_14":43.25,"sma_20":1958.5,"sma_60":2079.28,"sma_120":2279.47},{"date":"2026-01-16","open":1917,"high":1948,"low":1902,"close":1929,"volume":22771,"rsi_14":45.37,"sma_20":1954.45,"sma_60":2072.77,"sma_120":2274.59},{"date":"2026-01-19","open":1929,"high":1940,"low":1882,"close":1920,"volume":22448,"rsi_14":49.7,"sma_20":1945.9,"sma_60":2060.08,"sma_120":2269.93},{"date":"2026-01-20","open":1920,"high":1932,"low":1899,"close":1900,"volume":27043,"rsi_14":47.8,"sma_20":1941.4,"sma_60":2054.5,"sma_120":2264.8},{"date":"2026-01-21","open":1919,"high":1919,"low":1893,"close":1915,"volume":28451,"rsi_14":46.58,"sma_20":1937.65,"sma_60":2048.75,"sma_120":2259.68},{"date":"2026-01-22","open":1909,"high":1910,"low":1831,"close":1900,"volume":25595,"rsi_14":45.25,"sma_20":1933.15,"sma_60":2042.42,"sma_120":2254.88},{"date":"2026-01-23","open":1898,"high":1898,"low":1855,"close":1897,"volume":9543,"rsi_14":44.99,"sma_20":1929.0,"sma_60":2036.03,"sma_120":2249.94},{"date":"2026-01-26","open":1897,"high":2015,"low":1879,"close":1983,"volume":65305,"rsi_14":55.86,"sma_20":1930.6,"sma_60":2033.67,"sma_120":2245.76},{"date":"2026-01-27","open":1983,"high":2035,"low":1983,"close":2005,"volume":32593,"rsi_14":58.45,"sma_20":1934.7,"sma_60":2029.08,"sma_120":2242.3},{"date":"2026-01-28","open":1986,"high":2055,"low":1986,"close":2010,"volume":34706,"rsi_14":63.02,"sma_20":1939.05,"sma_60":2024.25,"sma_120":2238.47},{"date":"2026-01-29","open":1998,"high":2080,"low":1992,"close":2080,"volume":51352,"rsi_14":64.85,"sma_20":1945.55,"sma_60":2022.0,"sma_120":2235.26},{"date":"2026-01-30","open":2060,"high":2060,"low":1977,"close":1993,"volume":29531,"rsi_14":52.59,"sma_20":1947.7,"sma_60":2017.22,"sma_120":2231.03},{"date":"2026-02-02","open":1993,"high":1993,"low":1917,"close":1933,"volume":19276,"rsi_14":37.41,"sma_20":1946.85,"sma_60":2012.6,"sma_120":2226.64},{"date":"2026-02-03","open":1910,"high":1933,"low":1852,"close":1883,"volume":35593,"rsi_14":46.37,"sma_20":1945.25,"sma_60":2007.15,"sma_120":2221.42},{"date":"2026-02-04","open":1882,"high":1889,"low":1838,"close":1840,"volume":57435,"rsi_14":40.82,"sma_20":1942.0,"sma_60":2005.67,"sma_120":2215.71},{"date":"2026-02-05","open":1840,"high":1900,"low":1801,"close":1857,"volume":94819,"rsi_14":42.83,"sma_20":1941.6,"sma_60":1999.95,"sma_120":2210.1},{"date":"2026-02-06","open":1843,"high":1856,"low":1800,"close":1844,"volume":35807,"rsi_14":42.49,"sma_20":1938.5,"sma_60":1995.1,"sma_120":2204.76},{"date":"2026-02-09","open":1844,"high":1856,"low":1812,"close":1838,"volume":32942,"rsi_14":43.7,"sma_20":1932.35,"sma_60":1989.82,"sma_120":2198.87},{"date":"2026-02-10","open":1838,"high":1898,"low":1838,"close":1888,"volume":25843,"rsi_14":47.44,"sma_20":1923.0,"sma_60":1984.7,"sma_120":2193.93},{"date":"2026-02-11","open":1896,"high":2000,"low":1888,"close":1903,"volume":26969,"rsi_14":50.28,"sma_20":1922.35,"sma_60":1979.75,"sma_120":2187.92},{"date":"2026-02-12","open":1903,"high":1935,"low":1895,"close":1912,"volume":42554,"rsi_14":51.41,"sma_20":1921.5,"sma_60":1975.95,"sma_120":2181.06},{"date":"2026-02-13","open":1894,"high":1895,"low":1720,"close":1772,"volume":76708,"rsi_14":32.03,"sma_20":1913.65,"sma_60":1970.15,"sma_120":2173.66},{"date":"2026-02-19","open":1769,"high":1772,"low":1687,"close":1707,"volume":68966,"rsi_14":26.35,"sma_20":1903.0,"sma_60":1964.6,"sma_120":2165.63},{"date":"2026-02-20","open":1706,"high":1707,"low":1693,"close":1702,"volume":39595,"rsi_14":25.56,"sma_20":1893.1,"sma_60":1958.8,"sma_120":2157.73},{"date":"2026-02-23","open":1692,"high":1750,"low":1691,"close":1724,"volume":46880,"rsi_14":19.42,"sma_20":1883.55,"sma_60":1953.62,"sma_120":2149.81},{"date":"2026-02-24","open":1724,"high":1800,"low":1705,"close":1797,"volume":44553,"rsi_14":32.75,"sma_20":1878.4,"sma_60":1950.28,"sma_120":2142.99},{"date":"2026-02-25","open":1778,"high":1826,"low":1743,"close":1820,"volume":43397,"rsi_14":39.36,"sma_20":1874.55,"sma_60":1947.33,"sma_120":2136.78},{"date":"2026-02-26","open":1820,"high":1820,"low":1752,"close":1785,"volume":11567,"rsi_14":40.5,"sma_20":1864.9,"sma_60":1911.33,"sma_120":1973.83},{"date":"2026-02-27","open":1784,"high":1785,"low":1751,"close":1777,"volume":26756,"rsi_14":43.45,"sma_20":1853.25,"sma_60":1938.9,"sma_120":2124.68},{"date":"2026-03-03","open":1771,"high":1771,"low":1613,"close":1613,"volume":41395,"rsi_14":30.57,"sma_20":1833.4,"sma_60":1931.62,"sma_120":2117.2},{"date":"2026-03-04","open":1580,"high":1926,"low":1341,"close":1570,"volume":346066,"rsi_14":29.18,"sma_20":1807.9,"sma_60":1922.87,"sma_120":2109.45},{"date":"2026-03-05","open":1576,"high":1908,"low":1574,"close":1600,"volume":405475,"rsi_14":32.55,"sma_20":1788.25,"sma_60":1915.78,"sma_120":2100.78},{"date":"2026-03-06","open":1617,"high":1628,"low":1584,"close":1625,"volume":29154,"rsi_14":29.98,"sma_20":1772.85,"sma_60":1909.12,"sma_120":2092.32},{"date":"2026-03-09","open":1640,"high":1703,"low":1602,"close":1624,"volume":18964,"rsi_14":28.3,"sma_20":1759.9,"sma_60":1901.85,"sma_120":2084.15},{"date":"2026-03-10","open":1605,"high":1619,"low":1448,"close":1538,"volume":55281,"rsi_14":24.03,"sma_20":1744.8,"sma_60":1892.98,"sma_120":2075.18},{"date":"2026-03-11","open":1559,"high":1574,"low":1538,"close":1538,"volume":36939,"rsi_14":29.83,"sma_20":1728.85,"sma_60":1883.87,"sma_120":2067.03},{"date":"2026-03-12","open":1708,"high":1999,"low":1703,"close":1999,"volume":849049,"rsi_14":64.96,"sma_20":1736.6,"sma_60":1881.77,"sma_120":2062.57},{"date":"2026-03-13","open":2050,"high":2190,"low":1637,"close":1689,"volume":1065081,"rsi_14":49.49,"sma_20":1729.15,"sma_60":1876.33,"sma_120":2055.72},{"date":"2026-03-16","open":1774,"high":2195,"low":1700,"close":1738,"volume":3738006,"rsi_14":50.54,"sma_20":1721.65,"sma_60":1861.53,"sma_120":1935.0},{"date":"2026-03-17","open":1751,"high":1800,"low":1601,"close":1688,"volume":406329,"rsi_14":45.76,"sma_20":1710.9,"sma_60":1865.77,"sma_120":2042.57},{"date":"2026-03-18","open":1702,"high":1956,"low":1565,"close":1565,"volume":813690,"rsi_14":40.79,"sma_20":1693.55,"sma_60":1857.85,"sma_120":2034.69},{"date":"2026-03-19","open":1505,"high":1549,"low":1426,"close":1484,"volume":272301,"rsi_14":39.48,"sma_20":1679.15,"sma_60":1849.08,"sma_120":2026.52},{"date":"2026-03-20","open":1469,"high":1600,"low":1445,"close":1598,"volume":97934,"rsi_14":44.18,"sma_20":1673.7,"sma_60":1842.22,"sma_120":2019.88},{"date":"2026-03-23","open":1542,"high":1680,"low":1542,"close":1566,"volume":117528,"rsi_14":48.33,"sma_20":1666.9,"sma_60":1834.82,"sma_120":2012.72},{"date":"2026-03-24","open":1569,"high":1698,"low":1569,"close":1682,"volume":110248,"rsi_14":53.79,"sma_20":1664.8,"sma_60":1829.68,"sma_120":2005.9},{"date":"2026-03-25","open":1627,"high":1895,"low":1627,"close":1889,"volume":240846,"rsi_14":58.73,"sma_20":1669.4,"sma_60":1828.0,"sma_120":2001.22},{"date":"2026-03-26","open":1891,"high":2030,"low":1721,"close":1836,"volume":262875,"rsi_14":56.27,"sma_20":1670.2,"sma_60":1825.43,"sma_120":1996.44},{"date":"2026-03-27","open":1769,"high":1940,"low":1680,"close":1884,"volume":160145,"rsi_14":57.51,"sma_20":1675.15,"sma_60":1823.83,"sma_120":1992.06},{"date":"2026-03-30","open":1884,"high":1887,"low":1795,"close":1832,"volume":46522,"rsi_14":58.67,"sma_20":1677.9,"sma_60":1821.85,"sma_120":1987.37},{"date":"2026-03-31","open":1831,"high":1831,"low":1688,"close":1699,"volume":61794,"rsi_14":54.4,"sma_20":1682.2,"sma_60":1818.12,"sma_120":1981.94},{"date":"2026-04-01","open":1706,"high":1781,"low":1700,"close":1725,"volume":51231,"rsi_14":40.17,"sma_20":1689.95,"sma_60":1814.82,"sma_120":1976.98},{"date":"2026-04-02","open":1725,"high":1756,"low":1661,"close":1670,"volume":40738,"rsi_14":49.17,"sma_20":1693.45,"sma_60":1810.15,"sma_120":1971.86},{"date":"2026-04-03","open":1670,"high":1751,"low":1645,"close":1655,"volume":25796,"rsi_14":46.24,"sma_20":1694.95,"sma_60":1805.23,"sma_120":1966.36},{"date":"2026-04-06","open":1655,"high":1715,"low":1611,"close":1688,"volume":21538,"rsi_14":49.95,"sma_20":1698.1,"sma_60":1800.87,"sma_120":1960.97},{"date":"2026-04-07","open":1689,"high":1759,"low":1582,"close":1630,"volume":118637,"rsi_14":53.18,"sma_20":1702.75,"sma_60":1796.12,"sma_120":1954.97},{"date":"2026-04-08","open":1577,"high":1697,"low":1577,"close":1646,"volume":27485,"rsi_14":58.46,"sma_20":1708.15,"sma_60":1791.8,"sma_120":1949.52},{"date":"2026-04-09","open":1646,"high":1876,"low":1594,"close":1752,"volume":121538,"rsi_14":58.11,"sma_20":1695.8,"sma_60":1789.92,"sma_120":1945.45},{"date":"2026-04-10","open":1752,"high":1846,"low":1724,"close":1826,"volume":52710,"rsi_14":63.1,"sma_20":1702.65,"sma_60":1788.58,"sma_120":1941.67},{"date":"2026-04-13","open":1756,"high":1928,"low":1756,"close":1919,"volume":83217,"rsi_14":62.23,"sma_20":1711.7,"sma_60":1787.88,"sma_120":1938.66},{"date":"2026-04-14","open":1920,"high":2390,"low":1920,"close":2250,"volume":629604,"rsi_14":66.51,"sma_20":1739.8,"sma_60":1790.8,"sma_120":1938.24},{"date":"2026-04-15","open":2815,"high":2890,"low":2085,"close":2130,"volume":817553,"rsi_14":62.67,"sma_20":1768.05,"sma_60":1794.37,"sma_120":1936.83},{"date":"2026-04-16","open":2220,"high":2230,"low":2030,"close":2205,"volume":212825,"rsi_14":63.52,"sma_20":1804.1,"sma_60":1798.97,"sma_120":1935.87},{"date":"2026-04-17","open":2105,"high":2170,"low":2045,"close":2110,"volume":130782,"rsi_14":61.3,"sma_20":1829.7,"sma_60":1802.13,"sma_120":1934.2},{"date":"2026-04-20","open":2025,"high":2175,"low":2020,"close":2150,"volume":76460,"rsi_14":69.83,"sma_20":1858.9,"sma_60":1806.3,"sma_120":1932.95},{"date":"2026-04-21","open":2135,"high":2145,"low":2010,"close":2010,"volume":129364,"rsi_14":61.39,"sma_20":1875.3,"sma_60":1807.88,"sma_120":1931.08},{"date":"2026-04-22","open":2000,"high":2045,"low":1912,"close":1963,"volume":82039,"rsi_14":61.79,"sma_20":1879.0,"sma_60":1808.93,"sma_120":1928.6},{"date":"2026-04-23","open":1963,"high":2000,"low":1931,"close":1987,"volume":77565,"rsi_14":63.26,"sma_20":1886.55,"sma_60":1810.43,"sma_120":1926.16},{"date":"2026-04-24","open":1987,"high":2030,"low":1931,"close":1940,"volume":41633,"rsi_14":59.95,"sma_20":1889.35,"sma_60":1809.72,"sma_120":1923.33},{"date":"2026-04-27","open":2035,"high":2120,"low":1952,"close":2090,"volume":80503,"rsi_14":66.94,"sma_20":1902.25,"sma_60":1811.13,"sma_120":1923.03},{"date":"2026-04-28","open":2120,"high":2120,"low":1966,"close":1966,"volume":73264,"rsi_14":60.91,"sma_20":1915.6,"sma_60":1810.4,"sma_120":1920.42},{"date":"2026-04-29","open":1964,"high":2075,"low":1960,"close":2065,"volume":56809,"rsi_14":60.73,"sma_20":1932.6,"sma_60":1810.15,"sma_120":1882.3},{"date":"2026-04-30","open":2095,"high":2095,"low":1971,"close":2070,"volume":60527,"rsi_14":40.68,"sma_20":2072.65,"sma_60":1855.52,"sma_120":1760.51},{"date":"2026-05-04","open":2090,"high":2180,"low":2050,"close":2110,"volume":89337,"rsi_14":57.14,"sma_20":1975.35,"sma_60":1814.38,"sma_120":1915.83},{"date":"2026-05-06","open":2110,"high":2140,"low":1988,"close":2010,"volume":61418,"rsi_14":39.15,"sma_20":1991.45,"sma_60":1816.5,"sma_120":1914.17},{"date":"2026-05-07","open":2050,"high":2205,"low":2040,"close":2105,"volume":44587,"rsi_14":48.84,"sma_20":2015.2,"sma_60":1820.92,"sma_120":1913.29},{"date":"2026-05-08","open":2285,"high":2285,"low":2020,"close":2200,"volume":72905,"rsi_14":49.77,"sma_20":2042.9,"sma_60":1826.63,"sma_120":1913.29},{"date":"2026-05-11","open":2200,"high":2270,"low":2160,"close":2170,"volume":75730,"rsi_14":52.9,"sma_20":2063.8,"sma_60":1832.07,"sma_120":1913.58},{"date":"2026-05-12","open":2200,"high":2245,"low":2075,"close":2155,"volume":72077,"rsi_14":50.25,"sma_20":2080.25,"sma_60":1837.35,"sma_120":1913.58},{"date":"2026-05-13","open":2300,"high":2300,"low":2090,"close":2225,"volume":75583,"rsi_14":61.42,"sma_20":2095.55,"sma_60":1842.97,"sma_120":1913.83},{"date":"2026-05-14","open":2300,"high":2335,"low":2005,"close":2005,"volume":120597,"rsi_14":51.89,"sma_20":2083.3,"sma_60":1844.67,"sma_120":1912.21},{"date":"2026-05-15","open":1968,"high":1969,"low":1850,"close":1917,"volume":80607,"rsi_14":47.03,"sma_20":2072.65,"sma_60":1844.75,"sma_120":1910.35},{"date":"2026-05-18","open":1920,"high":1965,"low":1824,"close":1874,"volume":33240,"rsi_14":47.19,"sma_20":2056.1,"sma_60":1846.45,"sma_120":1908.3},{"date":"2026-05-19","open":2000,"high":2000,"low":1844,"close":1870,"volume":21248,"rsi_14":39.3,"sma_20":2044.1,"sma_60":1849.17,"sma_120":1906.88},{"date":"2026-05-20","open":1870,"high":2000,"low":1830,"close":1976,"volume":32318,"rsi_14":50.5,"sma_20":2035.4,"sma_60":1853.73,"sma_120":1906.27},{"date":"2026-05-21","open":1907,"high":2030,"low":1907,"close":1950,"volume":31705,"rsi_14":43.86,"sma_20":2032.4,"sma_60":1857.5,"sma_120":1905.56},{"date":"2026-05-22","open":1950,"high":2000,"low":1950,"close":1979,"volume":17707,"rsi_14":45.27,"sma_20":2033.2,"sma_60":1860.53,"sma_120":1905.41},{"date":"2026-05-26","open":2095,"high":2095,"low":1963,"close":2000,"volume":17890,"rsi_14":44.16,"sma_20":2033.85,"sma_60":1863.53,"sma_120":1905.43},{"date":"2026-05-27","open":1940,"high":2025,"low":1903,"close":1972,"volume":34689,"rsi_14":47.82,"sma_20":2035.45,"sma_60":1866.65,"sma_120":1905.22},{"date":"2026-05-28","open":1972,"high":2010,"low":1924,"close":1973,"volume":39839,"rsi_14":41.49,"sma_20":2029.6,"sma_60":1869.92,"sma_120":1904.41},{"date":"2026-05-29","open":1953,"high":2065,"low":1915,"close":1987,"volume":40796,"rsi_14":34.68,"sma_20":2030.65,"sma_60":1876.15,"sma_120":1903.88},{"date":"2026-06-01","open":1987,"high":2035,"low":1853,"close":1902,"volume":45698,"rsi_14":32.13,"sma_20":2022.5,"sma_60":1881.68,"sma_120":1902.28},{"date":"2026-06-02","open":1959,"high":2095,"low":1770,"close":1861,"volume":30608,"rsi_14":31.06,"sma_20":2012.05,"sma_60":1886.03,"sma_120":1900.91},{"date":"2026-06-04","open":1751,"high":1875,"low":1750,"close":1854,"volume":9673,"rsi_14":23.98,"sma_20":1999.25,"sma_60":1889.85,"sma_120":1899.48},{"date":"2026-06-05","open":1762,"high":1877,"low":1690,"close":1775,"volume":14070,"rsi_14":29.9,"sma_20":1987.5,"sma_60":1892.37,"sma_120":1897.11},{"date":"2026-06-08","open":1652,"high":1771,"low":1529,"close":1539,"volume":20515,"rsi_14":23.75,"sma_20":1959.2,"sma_60":1892.38,"sma_120":1892.68},{"date":"2026-06-09","open":1558,"high":1650,"low":1530,"close":1620,"volume":19873,"rsi_14":33.25,"sma_20":1930.2,"sma_60":1893.75,"sma_120":1888.81},{"date":"2026-06-10","open":1574,"high":1696,"low":1510,"close":1513,"volume":25694,"rsi_14":29.27,"sma_20":1897.35,"sma_60":1885.65,"sma_120":1883.71},{"date":"2026-06-11","open":1512,"high":1736,"low":1476,"close":1694,"volume":17093,"rsi_14":34.94,"sma_20":1874.3,"sma_60":1885.73,"sma_120":1881.03},{"date":"2026-06-12","open":1600,"high":1684,"low":1600,"close":1630,"volume":13174,"rsi_14":33.57,"sma_20":1844.55,"sma_60":1883.93,"sma_120":1877.74},{"date":"2026-06-15","open":1632,"high":1646,"low":1554,"close":1623,"volume":10009,"rsi_14":31.3,"sma_20":1825.45,"sma_60":1882.85,"sma_120":1874.31},{"date":"2026-06-16","open":1623,"high":1744,"low":1542,"close":1634,"volume":11332,"rsi_14":30.57,"sma_20":1811.3,"sma_60":1884.0,"sma_120":1870.92},{"date":"2026-06-17","open":1634,"high":1798,"low":1565,"close":1663,"volume":16199,"rsi_14":42.18,"sma_20":1703.6,"sma_60":1876.13,"sma_120":1849.98},{"date":"2026-06-18","open":1663,"high":1680,"low":1552,"close":1616,"volume":23773,"rsi_14":31.95,"sma_20":1788.05,"sma_60":1887.28,"sma_120":1864.75},{"date":"2026-06-19","open":1616,"high":1620,"low":1504,"close":1582,"volume":20588,"rsi_14":29.93,"sma_20":1768.35,"sma_60":1887.55,"sma_120":1861.18},{"date":"2026-06-22","open":1569,"high":1605,"low":1519,"close":1567,"volume":10044,"rsi_14":32.16,"sma_20":1749.2,"sma_60":1885.63,"sma_120":1857.66},{"date":"2026-06-23","open":1568,"high":1579,"low":1504,"close":1519,"volume":6375,"rsi_14":31.92,"sma_20":1726.2,"sma_60":1879.47,"sma_120":1853.73},{"date":"2026-06-24","open":1511,"high":1703,"low":1511,"close":1596,"volume":8668,"rsi_14":37.3,"sma_20":1706.0,"sma_60":1875.47,"sma_120":1850.45},{"date":"2026-06-25","open":1650,"high":1763,"low":1645,"close":1711,"volume":27047,"rsi_14":46.96,"sma_20":1692.95,"sma_60":1872.58,"sma_120":1848.21},{"date":"2026-06-26","open":1670,"high":1787,"low":1670,"close":1783,"volume":20139,"rsi_14":63.74,"sma_20":1683.45,"sma_60":1871.77,"sma_120":1846.81},{"date":"2026-06-29","open":2210,"high":2210,"low":1781,"close":1861,"volume":26827,"rsi_14":63.62,"sma_20":1677.15,"sma_60":1874.47,"sma_120":1846.29},{"date":"2026-06-30","open":1847,"high":1990,"low":1842,"close":1929,"volume":15424,"rsi_14":74.59,"sma_20":1678.5,"sma_60":1877.87,"sma_120":1846.34},{"date":"2026-07-01","open":1930,"high":2045,"low":1930,"close":1990,"volume":20204,"rsi_14":70.39,"sma_20":1684.95,"sma_60":1883.2,"sma_120":1846.67},{"date":"2026-07-02","open":2005,"high":2087,"low":1985,"close":2065,"volume":34915,"rsi_14":79.51,"sma_20":1695.5,"sma_60":1890.03,"sma_120":1847.63},{"date":"2026-07-03","open":2065,"high":2065,"low":1890,"close":1984,"volume":24047,"rsi_14":72.26,"sma_20":1705.95,"sma_60":1894.97,"sma_120":1847.92},{"date":"2026-07-06","open":1905,"high":2085,"low":1905,"close":2045,"volume":16215,"rsi_14":73.87,"sma_20":1731.25,"sma_60":1901.88,"sma_120":1849.0},{"date":"2026-07-07","open":2010,"high":2060,"low":1927,"close":2045,"volume":7303,"rsi_14":72.96,"sma_20":1752.5,"sma_60":1908.53,"sma_120":1850.17},{"date":"2026-07-08","open":1951,"high":2200,"low":1951,"close":2050,"volume":29273,"rsi_14":77.47,"sma_20":1779.35,"sma_60":1913.5,"sma_120":1851.71},{"date":"2026-07-09","open":2050,"high":2125,"low":1986,"close":2105,"volume":16391,"rsi_14":82.24,"sma_20":1799.9,"sma_60":1918.15,"sma_120":1853.37},{"date":"2026-07-10","open":2105,"high":2205,"low":2075,"close":2130,"volume":16331,"rsi_14":84.29,"sma_20":1824.9,"sma_60":1921.67,"sma_120":1854.78},{"date":"2026-07-13","open":2140,"high":2200,"low":2015,"close":2080,"volume":11480,"rsi_14":84.08,"sma_20":1847.75,"sma_60":1918.83,"sma_120":1854.82},{"date":"2026-07-14","open":1985,"high":2070,"low":1934,"close":1950,"volume":5730,"rsi_14":70.21,"sma_20":1863.55,"sma_60":1915.83,"sma_120":1855.1},{"date":"2026-07-15","open":2015,"high":2135,"low":2010,"close":2135,"volume":9032,"rsi_14":72.41,"sma_20":1887.15,"sma_60":1914.67,"sma_120":1856.82},{"date":"2026-07-16","open":2140,"high":2155,"low":2080,"close":2155,"volume":1358,"rsi_14":70.81,"sma_20":1914.1,"sma_60":1915.42,"sma_120":1858.78},{"date":"2026-07-20","open":2095,"high":2170,"low":2015,"close":2125,"volume":4825,"rsi_14":65.6,"sma_20":1941.25,"sma_60":1915.0,"sma_120":1860.65},{"date":"2026-07-21","open":2110,"high":2110,"low":1945,"close":2100,"volume":2785,"rsi_14":60.65,"sma_20":1967.9,"sma_60":1916.5,"sma_120":1862.19},{"date":"2026-07-22","open":2055,"high":2080,"low":2010,"close":2060,"volume":7627,"rsi_14":54.48,"sma_20":1994.95,"sma_60":1918.12,"sma_120":1863.53},{"date":"2026-07-23","open":2060,"high":2060,"low":1934,"close":1998,"volume":13250,"rsi_14":45.64,"sma_20":2015.05,"sma_60":1918.3,"sma_120":1864.37},{"date":"2026-07-24","open":1920,"high":2030,"low":1919,"close":2015,"volume":2141,"rsi_14":52.2,"sma_20":2030.25,"sma_60":1919.55,"sma_120":1864.63},{"date":"2026-07-27","open":2005,"high":2015,"low":1923,"close":1926,"volume":8722,"rsi_14":41.88,"sma_20":2037.4,"sma_60":1916.82,"sma_120":1863.97},{"date":"2026-07-28","open":1999,"high":2080,"low":1805,"close":1993,"volume":31741,"rsi_14":46.75,"sma_20":2044.0,"sma_60":1917.27,"sma_120":1863.83},{"date":"2026-07-29","open":1913,"high":2100,"low":1825,"close":1948,"volume":6944,"rsi_14":43.93,"sma_20":2044.95,"sma_60":1915.32,"sma_120":1862.73},{"date":"2026-07-30","open":1943,"high":1944,"low":1759,"close":1759,"volume":7041,"rsi_14":32.24,"sma_20":2033.4,"sma_60":1910.13,"sma_120":1860.78},{"date":"2026-07-31","open":1848,"high":2165,"low":1788,"close":1839,"volume":23745,"rsi_14":35.86,"sma_20":2022.1,"sma_60":1905.62,"sma_120":1860.0},{"date":"2026-08-03","open":2180,"high":2180,"low":1878,"close":1899,"volume":3794,"rsi_14":41.29,"sma_20":2017.85,"sma_60":1903.77,"sma_120":1860.13},{"date":"2026-08-04","open":2045,"high":2045,"low":1901,"close":1999,"volume":7868,"rsi_14":52.43,"sma_20":2015.55,"sma_60":1902.0,"sma_120":1861.46},{"date":"2026-08-05","open":1998,"high":2000,"low":1923,"close":1966,"volume":10457,"rsi_14":40.14,"sma_20":2011.6,"sma_60":1898.1,"sma_120":1862.37},{"date":"2026-08-06","open":1964,"high":2008,"low":1913,"close":1978,"volume":17062,"rsi_14":39.58,"sma_20":2008.0,"sma_60":1894.9,"sma_120":1863.48},{"date":"2026-08-07","open":2075,"high":2075,"low":1918,"close":1980,"volume":3560,"rsi_14":41.17,"sma_20":2001.75,"sma_60":1891.98,"sma_120":1864.67},{"date":"2026-08-10","open":1986,"high":2050,"low":1951,"close":1984,"volume":35639,"rsi_14":42.75,"sma_20":1994.45,"sma_60":1887.97,"sma_120":1865.47},{"date":"2026-08-11","open":2105,"high":2105,"low":1930,"close":2005,"volume":3708,"rsi_14":46.48,"sma_20":1990.7,"sma_60":1887.97,"sma_120":1866.32},{"date":"2026-08-12","open":2005,"high":2065,"low":1952,"close":2010,"volume":7469,"rsi_14":50.83,"sma_20":1993.7,"sma_60":1889.52,"sma_120":1867.13},{"date":"2026-08-13","open":2010,"high":2020,"low":1981,"close":1981,"volume":1018,"rsi_14":47.69,"sma_20":1986.0,"sma_60":1891.3,"sma_120":1868.88},{"date":"2026-08-14","open":2195,"high":2195,"low":1962,"close":1994,"volume":755,"rsi_14":55.15,"sma_20":1977.95,"sma_60":1893.37,"sma_120":1871.27},{"date":"2026-08-18","open":1994,"high":2080,"low":1935,"close":1996,"volume":5195,"rsi_14":50.25,"sma_20":1971.5,"sma_60":1893.7,"sma_120":1873.72},{"date":"2026-08-19","open":2130,"high":2130,"low":1949,"close":1980,"volume":5136,"rsi_14":52.83,"sma_20":1965.5,"sma_60":1894.2,"sma_120":1875.85},{"date":"2026-08-20","open":1891,"high":2080,"low":1891,"close":2010,"volume":3804,"rsi_14":80.84,"sma_20":1963.0,"sma_60":1894.72,"sma_120":1877.62},{"date":"2026-08-21","open":2275,"high":2275,"low":1950,"close":2010,"volume":8026,"rsi_14":75.0,"sma_20":1963.35,"sma_60":1894.8,"sma_120":1879.17},{"date":"2026-08-24","open":1993,"high":2080,"low":1941,"close":1976,"volume":9446,"rsi_14":62.79,"sma_20":1961.65,"sma_60":1894.95,"sma_120":1880.8},{"date":"2026-08-25","open":2010,"high":2155,"low":1932,"close":1995,"volume":5612,"rsi_14":49.09,"sma_20":1965.1,"sma_60":1895.32,"sma_120":1882.62},{"date":"2026-08-26","open":1995,"high":2060,"low":1965,"close":1990,"volume":4999,"rsi_14":56.25,"sma_20":1964.95,"sma_60":1895.37,"sma_120":1885.76},{"date":"2026-08-27","open":2110,"high":2110,"low":1970,"close":1985,"volume":997,"rsi_14":51.89,"sma_20":1966.8,"sma_60":1896.75,"sma_120":1889.22},{"date":"2026-08-28","open":1971,"high":2120,"low":1941,"close":1973,"volume":2806,"rsi_14":48.21,"sma_20":1977.5,"sma_60":1898.62,"sma_120":1892.33},{"date":"2026-08-31","open":2140,"high":2140,"low":1981,"close":2005,"volume":24239,"rsi_14":54.71,"sma_20":1985.8,"sma_60":1901.13,"sma_120":1895.49},{"date":"2026-09-01","open":2010,"high":2025,"low":2000,"close":2025,"volume":6991,"rsi_14":54.5,"sma_20":1992.1,"sma_60":1905.3,"sma_120":1898.83},{"date":"2026-09-02","open":2030,"high":2200,"low":1985,"close":2025,"volume":7342,"rsi_14":53.46,"sma_20":1993.4,"sma_60":1913.4,"sma_120":1902.89},{"date":"2026-09-03","open":2030,"high":2070,"low":2000,"close":2070,"volume":8600,"rsi_14":69.1,"sma_20":1998.6,"sma_60":1920.9,"sma_120":1907.33},{"date":"2026-09-04","open":2070,"high":2075,"low":1999,"close":1999,"volume":5675,"rsi_14":50.86,"sma_20":1999.65,"sma_60":1929.0,"sma_120":1907.33},{"date":"2026-09-07","open":1999,"high":2070,"low":1992,"close":2035,"volume":13418,"rsi_14":56.0,"sma_20":2002.4,"sma_60":1934.68,"sma_120":1910.21},{"date":"2026-09-08","open":2035,"high":2100,"low":2025,"close":2085,"volume":7588,"rsi_14":64.62,"sma_20":2007.45,"sma_60":1942.27,"sma_120":1913.1},{"date":"2026-09-09","open":2085,"high":2160,"low":2050,"close":2130,"volume":24102,"rsi_14":66.04,"sma_20":2013.7,"sma_60":1950.72,"sma_120":1916.78},{"date":"2026-09-10","open":2115,"high":2240,"low":2085,"close":2155,"volume":7388,"rsi_14":68.17,"sma_20":2020.95,"sma_60":1959.4,"sma_120":1921.7},{"date":"2026-09-11","open":2150,"high":2195,"low":2090,"close":2090,"volume":1385,"rsi_14":63.26,"sma_20":2026.4,"sma_60":1966.52,"sma_120":1926.75},{"date":"2026-09-14","open":2095,"high":2260,"low":2060,"close":2100,"volume":4633,"rsi_14":62.47,"sma_20":2031.7,"sma_60":1974.58,"sma_120":1930.93},{"date":"2026-09-15","open":2095,"high":2170,"low":2065,"close":2065,"volume":879,"rsi_14":58.31,"sma_20":2035.15,"sma_60":1982.63,"sma_120":1935.09},{"date":"2026-09-16","open":2140,"high":2140,"low":2095,"close":2095,"volume":449,"rsi_14":61.55,"sma_20":2040.9,"sma_60":1991.43,"sma_120":1938.53},{"date":"2026-09-17","open":2095,"high":2130,"low":2080,"close":2080,"volume":3136,"rsi_14":61.17,"sma_20":2044.4,"sma_60":2000.78,"sma_120":1940.12},{"date":"2026-09-18","open":2085,"high":2090,"low":2020,"close":2035,"volume":4800,"rsi_14":53.05,"sma_20":2045.65,"sma_60":2008.1,"sma_120":1941.78},{"date":"2026-09-21","open":2290,"high":2290,"low":2010,"close":2010,"volume":5200,"rsi_14":48.49,"sma_20":2047.35,"sma_60":2013.08,"sma_120":1942.83},{"date":"2026-09-22","open":2175,"high":2175,"low":1997,"close":1998,"volume":4376,"rsi_14":47.35,"sma_20":2047.5,"sma_60":2016.67,"sma_120":1944.22},{"date":"2026-09-23","open":2005,"high":2335,"low":2005,"close":2200,"volume":107926,"rsi_14":59.76,"sma_20":2058.0,"sma_60":2022.32,"sma_120":1948.39},{"date":"2026-09-28","open":2265,"high":2265,"low":2020,"close":2100,"volume":15711,"rsi_14":57.27,"sma_20":2063.75,"sma_60":2025.17,"sma_120":1951.52},{"date":"2026-09-29","open":2010,"high":2165,"low":1995,"close":2130,"volume":17358,"rsi_14":56.89,"sma_20":2071.6,"sma_60":2027.5,"sma_120":1955.35},{"date":"2026-09-30","open":2130,"high":2180,"low":2030,"close":2050,"volume":21256,"rsi_14":47.57,"sma_20":2073.85,"sma_60":2027.25,"sma_120":1958.64},{"date":"2026-10-01","open":2050,"high":2165,"low":2030,"close":2140,"volume":15866,"rsi_14":50.65,"sma_20":2079.6,"sma_60":2029.85,"sma_120":1962.41},{"date":"2026-10-02","open":2120,"high":2135,"low":2065,"close":2070,"volume":8511,"rsi_14":44.75,"sma_20":2081.85,"sma_60":2030.27,"sma_120":1966.08},{"date":"2026-10-06","open":2050,"high":2135,"low":2050,"close":2105,"volume":2042,"rsi_14":50.96,"sma_20":2083.6,"sma_60":2031.27,"sma_120":1969.9},{"date":"2026-10-07","open":2155,"high":2155,"low":2075,"close":2100,"volume":2293,"rsi_14":50.0,"sma_20":2088.65,"sma_60":2032.1,"sma_120":1972.8},{"date":"2026-10-08","open":2065,"high":2100,"low":2040,"close":2085,"volume":4284,"rsi_14":51.33,"sma_20":2091.15,"sma_60":2031.77,"sma_120":1974.96},{"date":"2026-10-12","open":2015,"high":2095,"low":1973,"close":2045,"volume":5363,"rsi_14":46.73,"sma_20":2089.15,"sma_60":2030.35,"sma_120":1976.01},{"date":"2026-10-13","open":2010,"high":2040,"low":1930,"close":2035,"volume":7589,"rsi_14":47.04,"sma_20":2084.4,"sma_60":2029.6,"sma_120":1974.22},{"date":"2026-10-14","open":2000,"high":2035,"low":1976,"close":2035,"volume":1352,"rsi_14":50.0,"sma_20":2078.4,"sma_60":2031.02,"sma_120":1973.42},{"date":"2026-10-15","open":2000,"high":2010,"low":1898,"close":1995,"volume":3502,"rsi_14":48.97,"sma_20":2073.65,"sma_60":2028.68,"sma_120":1971.67},{"date":"2026-10-16","open":2090,"high":2090,"low":1988,"close":2065,"volume":4276,"rsi_14":54.26,"sma_20":2071.9,"sma_60":2027.18,"sma_120":1971.3},{"date":"2026-10-19","open":2065,"high":2090,"low":1964,"close":2035,"volume":2632,"rsi_14":36.59,"sma_20":2070.4,"sma_60":2025.68,"sma_120":1970.34},{"date":"2026-10-20","open":2070,"high":2070,"low":1942,"close":1980,"volume":1228,"rsi_14":39.47,"sma_20":2064.65,"sma_60":2023.68,"sma_120":1970.09},{"date":"2026-10-21","open":2050,"high":2050,"low":1937,"close":2050,"volume":4403,"rsi_14":43.44,"sma_20":2063.15,"sma_60":2023.52,"sma_120":1970.82},{"date":"2026-10-22","open":2050,"high":2100,"low":1945,"close":2020,"volume":1350,"rsi_14":47.32,"sma_20":2062.4,"sma_60":2023.88,"sma_120":1971.09},{"date":"2026-10-23","open":1971,"high":2050,"low":1907,"close":2020,"volume":5133}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-705.99,"pbr":2.46,"per":null,"roa":-0.62,"roe":-1.27,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":6234140126.0,"analysis":"ROE -1.3%로 적자 상태입니다. 시가총액 280.96억. 매출 62.34억, 영업이익 -39.70억.","eps_basis":"TTM","debt_ratio":1.0407603869388597,"market_cap":28095923460,"net_income":-5147117272.0,"total_debt":11887128933.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.82,"total_assets":23308709810.0,"total_equity":11421580877.0,"profit_margin":-82.56,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-3969819826.0,"operating_margin":-63.68,"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2020.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2023-11-03","close":8510.0},{"date":"2023-11-06","close":9450.0},{"date":"2023-11-07","close":7660.0},{"date":"2023-11-08","close":6790.0},{"date":"2023-11-09","close":5680.0},{"date":"2023-11-10","close":5250.0},{"date":"2023-11-13","close":4835.0},{"date":"2023-11-14","close":4850.0},{"date":"2023-11-15","close":5000.0},{"date":"2023-11-16","close":4850.0},{"date":"2023-11-17","close":4495.0},{"date":"2023-11-20","close":4505.0},{"date":"2023-11-21","close":4545.0},{"date":"2023-11-22","close":4425.0},{"date":"2023-11-23","close":4730.0},{"date":"2023-11-24","close":4500.0},{"date":"2023-11-27","close":4480.0},{"date":"2023-11-28","close":4335.0},{"date":"2023-11-29","close":4500.0},{"date":"2023-11-30","close":4430.0},{"date":"2023-12-01","close":4355.0},{"date":"2023-12-04","close":4220.0},{"date":"2023-12-05","close":4230.0},{"date":"2023-12-06","close":4315.0},{"date":"2023-12-07","close":4405.0},{"date":"2023-12-08","close":4685.0},{"date":"2023-12-11","close":4610.0},{"date":"2023-12-12","close":4380.0},{"date":"2023-12-13","close":4205.0},{"date":"2023-12-14","close":4145.0},{"date":"2023-12-15","close":4175.0},{"date":"2023-12-18","close":4180.0},{"date":"2023-12-19","close":4255.0},{"date":"2023-12-20","close":4245.0},{"date":"2023-12-21","close":4240.0},{"date":"2023-12-22","close":4155.0},{"date":"2023-12-26","close":4160.0},{"date":"2023-12-27","close":4060.0},{"date":"2023-12-28","close":4150.0},{"date":"2024-01-02","close":4200.0},{"date":"2024-01-03","close":4235.0},{"date":"2024-01-04","close":4165.0},{"date":"2024-01-05","close":4220.0},{"date":"2024-01-08","close":4420.0},{"date":"2024-01-09","close":4480.0},{"date":"2024-01-10","close":4305.0},{"date":"2024-01-11","close":4410.0},{"date":"2024-01-12","close":4195.0},{"date":"2024-01-15","close":4245.0},{"date":"2024-01-16","close":4190.0},{"date":"2024-01-17","close":4030.0},{"date":"2024-01-18","close":4050.0},{"date":"2024-01-19","close":4010.0},{"date":"2024-01-22","close":4070.0},{"date":"2024-01-23","close":4085.0},{"date":"2024-01-24","close":4090.0},{"date":"2024-01-25","close":3975.0},{"date":"2024-01-26","close":3990.0},{"date":"2024-01-29","close":3990.0},{"date":"2024-01-30","close":4025.0},{"date":"2024-01-31","close":3905.0},{"date":"2024-02-01","close":3680.0},{"date":"2024-02-02","close":3765.0},{"date":"2024-02-05","close":3920.0},{"date":"2024-02-06","close":3900.0},{"date":"2024-02-07","close":3930.0},{"date":"2024-02-08","close":3850.0},{"date":"2024-02-13","close":3660.0},{"date":"2024-02-14","close":3625.0},{"date":"2024-02-15","close":3640.0},{"date":"2024-02-16","close":3725.0},{"date":"2024-02-19","close":3665.0},{"date":"2024-02-20","close":3600.0},{"date":"2024-02-21","close":3635.0},{"date":"2024-02-22","close":3665.0},{"date":"2024-02-23","close":3625.0},{"date":"2024-02-26","close":3720.0},{"date":"2024-02-27","close":3700.0},{"date":"2024-02-28","close":3695.0},{"date":"2024-02-29","close":3700.0},{"date":"2024-03-04","close":3700.0},{"date":"2024-03-05","close":3695.0},{"date":"2024-03-06","close":3670.0},{"date":"2024-03-07","close":3660.0},{"date":"2024-03-08","close":3660.0},{"date":"2024-03-11","close":3695.0},{"date":"2024-03-12","close":3680.0},{"date":"2024-03-13","close":3715.0},{"date":"2024-03-14","close":3640.0},{"date":"2024-03-15","close":3675.0},{"date":"2024-03-18","close":3700.0},{"date":"2024-03-19","close":3680.0},{"date":"2024-03-20","close":3880.0},{"date":"2024-03-21","close":3800.0},{"date":"2024-03-22","close":3815.0},{"date":"2024-03-25","close":4005.0},{"date":"2024-03-26","close":3990.0},{"date":"2024-03-27","close":3940.0},{"date":"2024-03-28","close":3830.0},{"date":"2024-03-29","close":3820.0},{"date":"2024-04-01","close":3815.0},{"date":"2024-04-02","close":3770.0},{"date":"2024-04-03","close":3755.0},{"date":"2024-04-04","close":3745.0},{"date":"2024-04-05","close":3695.0},{"date":"2024-04-08","close":3700.0},{"date":"2024-04-09","close":3720.0},{"date":"2024-04-11","close":3725.0},{"date":"2024-04-12","close":3700.0},{"date":"2024-04-15","close":3690.0},{"date":"2024-04-16","close":3575.0},{"date":"2024-04-17","close":3625.0},{"date":"2024-04-18","close":3765.0},{"date":"2024-04-19","close":3715.0},{"date":"2024-04-22","close":3785.0},{"date":"2024-04-23","close":3715.0},{"date":"2024-04-24","close":3760.0},{"date":"2024-04-25","close":3760.0},{"date":"2024-04-26","close":3750.0},{"date":"2024-04-29","close":3770.0},{"date":"2024-04-30","close":3790.0},{"date":"2024-05-02","close":3790.0},{"date":"2024-05-03","close":3750.0},{"date":"2024-05-07","close":3705.0},{"date":"2024-05-08","close":3675.0},{"date":"2024-05-09","close":3700.0},{"date":"2024-05-10","close":3610.0},{"date":"2024-05-13","close":3590.0},{"date":"2024-05-14","close":3595.0},{"date":"2024-05-16","close":3590.0},{"date":"2024-05-17","close":3550.0},{"date":"2024-05-20","close":3545.0},{"date":"2024-05-21","close":3495.0},{"date":"2024-05-22","close":3440.0},{"date":"2024-05-23","close":3395.0},{"date":"2024-05-24","close":3370.0},{"date":"2024-05-27","close":3325.0},{"date":"2024-05-28","close":3325.0},{"date":"2024-05-29","close":3280.0},{"date":"2024-05-30","close":3215.0},{"date":"2024-05-31","close":3185.0},{"date":"2024-06-03","close":3200.0},{"date":"2024-06-04","close":3200.0},{"date":"2024-06-05","close":3080.0},{"date":"2024-06-07","close":3105.0},{"date":"2024-06-10","close":3145.0},{"date":"2024-06-11","close":3140.0},{"date":"2024-06-12","close":3160.0},{"date":"2024-06-13","close":3280.0},{"date":"2024-06-14","close":3200.0},{"date":"2024-06-17","close":3195.0},{"date":"2024-06-18","close":3190.0},{"date":"2024-06-19","close":3120.0},{"date":"2024-06-20","close":3120.0},{"date":"2024-06-21","close":3070.0},{"date":"2024-06-24","close":2950.0},{"date":"2024-06-25","close":3010.0},{"date":"2024-06-26","close":3020.0},{"date":"2024-06-27","close":3000.0},{"date":"2024-06-28","close":2980.0},{"date":"2024-07-01","close":3005.0},{"date":"2024-07-02","close":3005.0},{"date":"2024-07-03","close":3115.0},{"date":"2024-07-04","close":3035.0},{"date":"2024-07-05","close":3095.0},{"date":"2024-07-08","close":3125.0},{"date":"2024-07-09","close":3140.0},{"date":"2024-07-10","close":3180.0},{"date":"2024-07-11","close":3165.0},{"date":"2024-07-12","close":3160.0},{"date":"2024-07-15","close":3130.0},{"date":"2024-07-16","close":3065.0},{"date":"2024-07-17","close":3035.0},{"date":"2024-07-18","close":3050.0},{"date":"2024-07-19","close":3035.0},{"date":"2024-07-22","close":3010.0},{"date":"2024-07-23","close":3020.0},{"date":"2024-07-24","close":2920.0},{"date":"2024-07-25","close":2995.0},{"date":"2024-07-26","close":2920.0},{"date":"2024-07-29","close":2900.0},{"date":"2024-07-30","close":2890.0},{"date":"2024-07-31","close":2970.0},{"date":"2024-08-01","close":2980.0},{"date":"2024-08-02","close":2920.0},{"date":"2024-08-05","close":2605.0},{"date":"2024-08-06","close":2700.0},{"date":"2024-08-07","close":2720.0},{"date":"2024-08-08","close":2720.0},{"date":"2024-08-09","close":2790.0},{"date":"2024-08-12","close":2795.0},{"date":"2024-08-13","close":2855.0},{"date":"2024-08-14","close":2850.0},{"date":"2024-08-16","close":3170.0},{"date":"2024-08-19","close":4120.0},{"date":"2024-08-20","close":4715.0},{"date":"2024-08-21","close":3915.0},{"date":"2024-08-22","close":3570.0},{"date":"2024-08-23","close":4640.0},{"date":"2024-08-26","close":4695.0},{"date":"2024-08-27","close":4450.0},{"date":"2024-08-28","close":4695.0},{"date":"2024-08-29","close":4445.0},{"date":"2024-08-30","close":3995.0},{"date":"2024-09-02","close":3760.0},{"date":"2024-09-03","close":3530.0},{"date":"2024-09-04","close":3325.0},{"date":"2024-09-05","close":3190.0},{"date":"2024-09-06","close":3000.0},{"date":"2024-09-09","close":2945.0},{"date":"2024-09-10","close":2980.0},{"date":"2024-09-11","close":2990.0},{"date":"2024-09-12","close":3580.0},{"date":"2024-09-13","close":3295.0},{"date":"2024-09-19","close":3550.0},{"date":"2024-09-20","close":3295.0},{"date":"2024-09-23","close":3075.0},{"date":"2024-09-24","close":3065.0},{"date":"2024-09-25","close":3120.0},{"date":"2024-09-26","close":3180.0},{"date":"2024-09-27","close":3100.0},{"date":"2024-09-30","close":3175.0},{"date":"2024-10-02","close":3060.0},{"date":"2024-10-04","close":3065.0},{"date":"2024-10-07","close":3055.0},{"date":"2024-10-08","close":3085.0},{"date":"2024-10-10","close":2980.0},{"date":"2024-10-11","close":2905.0},{"date":"2024-10-14","close":2815.0},{"date":"2024-10-15","close":2805.0},{"date":"2024-10-16","close":2795.0},{"date":"2024-10-17","close":3630.0},{"date":"2024-10-18","close":3610.0},{"date":"2024-10-21","close":3340.0},{"date":"2024-10-22","close":3070.0},{"date":"2024-10-23","close":2970.0},{"date":"2024-10-24","close":2900.0},{"date":"2024-10-25","close":2865.0},{"date":"2024-10-28","close":2880.0},{"date":"2024-10-29","close":2860.0},{"date":"2024-10-30","close":2820.0},{"date":"2024-10-31","close":2790.0},{"date":"2024-11-01","close":2785.0},{"date":"2024-11-04","close":2830.0},{"date":"2024-11-05","close":2800.0},{"date":"2024-11-06","close":2735.0},{"date":"2024-11-07","close":2725.0},{"date":"2024-11-08","close":2730.0},{"date":"2024-11-11","close":2710.0},{"date":"2024-11-12","close":2610.0},{"date":"2024-11-13","close":2565.0},{"date":"2024-11-14","close":2555.0},{"date":"2024-11-15","close":2635.0},{"date":"2024-11-18","close":2730.0},{"date":"2024-11-19","close":2700.0},{"date":"2024-11-20","close":2800.0},{"date":"2024-11-21","close":2800.0},{"date":"2024-11-22","close":2720.0},{"date":"2024-11-25","close":2750.0},{"date":"2024-11-26","close":2790.0},{"date":"2024-11-27","close":2730.0},{"date":"2024-11-28","close":2715.0},{"date":"2024-11-29","close":2640.0},{"date":"2024-12-02","close":2570.0},{"date":"2024-12-03","close":2590.0},{"date":"2024-12-04","close":2470.0},{"date":"2024-12-05","close":2410.0},{"date":"2024-12-06","close":2435.0},{"date":"2024-12-09","close":2235.0},{"date":"2024-12-10","close":2350.0},{"date":"2024-12-11","close":2530.0},{"date":"2024-12-12","close":2565.0},{"date":"2024-12-13","close":2610.0},{"date":"2024-12-16","close":2655.0},{"date":"2024-12-17","close":2665.0},{"date":"2024-12-18","close":2655.0},{"date":"2024-12-19","close":2730.0},{"date":"2024-12-20","close":2680.0},{"date":"2024-12-23","close":2685.0},{"date":"2024-12-24","close":2720.0},{"date":"2024-12-26","close":2660.0},{"date":"2024-12-27","close":2660.0},{"date":"2024-12-30","close":2555.0},{"date":"2025-01-02","close":2680.0},{"date":"2025-01-03","close":2730.0},{"date":"2025-01-06","close":2865.0},{"date":"2025-01-07","close":2785.0},{"date":"2025-01-08","close":3620.0},{"date":"2025-01-09","close":3965.0},{"date":"2025-01-10","close":3460.0},{"date":"2025-01-13","close":3200.0},{"date":"2025-01-14","close":3135.0},{"date":"2025-01-15","close":3015.0},{"date":"2025-01-16","close":3080.0},{"date":"2025-01-17","close":3025.0},{"date":"2025-01-20","close":2990.0},{"date":"2025-01-21","close":3010.0},{"date":"2025-01-22","close":2910.0},{"date":"2025-01-23","close":2805.0},{"date":"2025-01-24","close":2805.0},{"date":"2025-01-31","close":2685.0},{"date":"2025-02-03","close":2620.0},{"date":"2025-02-04","close":2770.0},{"date":"2025-02-05","close":2760.0},{"date":"2025-02-06","close":2710.0},{"date":"2025-02-07","close":2785.0},{"date":"2025-02-10","close":2720.0},{"date":"2025-02-11","close":2730.0},{"date":"2025-02-12","close":2690.0},{"date":"2025-02-13","close":2705.0},{"date":"2025-02-14","close":2715.0},{"date":"2025-02-17","close":2705.0},{"date":"2025-02-18","close":2705.0},{"date":"2025-02-19","close":2680.0},{"date":"2025-02-20","close":2785.0},{"date":"2025-02-21","close":2725.0},{"date":"2025-02-24","close":2760.0},{"date":"2025-02-25","close":2715.0},{"date":"2025-02-26","close":2710.0},{"date":"2025-02-27","close":2685.0},{"date":"2025-02-28","close":2605.0},{"date":"2025-03-04","close":2510.0},{"date":"2025-03-05","close":2640.0},{"date":"2025-03-06","close":2560.0},{"date":"2025-03-07","close":2560.0},{"date":"2025-03-10","close":2560.0},{"date":"2025-03-11","close":2675.0},{"date":"2025-03-12","close":2655.0},{"date":"2025-03-13","close":2525.0},{"date":"2025-03-14","close":2585.0},{"date":"2025-03-17","close":2520.0},{"date":"2025-03-18","close":2505.0},{"date":"2025-03-19","close":2545.0},{"date":"2025-03-20","close":2610.0},{"date":"2025-03-21","close":2540.0},{"date":"2025-03-24","close":2505.0},{"date":"2025-03-25","close":2570.0},{"date":"2025-03-26","close":2605.0},{"date":"2025-03-27","close":2530.0},{"date":"2025-03-28","close":2490.0},{"date":"2025-03-31","close":2385.0},{"date":"2025-04-01","close":2470.0},{"date":"2025-04-02","close":2430.0},{"date":"2025-04-03","close":2480.0},{"date":"2025-04-04","close":2455.0},{"date":"2025-04-07","close":2365.0},{"date":"2025-04-08","close":2365.0},{"date":"2025-04-09","close":2355.0},{"date":"2025-04-10","close":2420.0},{"date":"2025-04-11","close":2480.0},{"date":"2025-04-14","close":2590.0},{"date":"2025-04-15","close":2640.0},{"date":"2025-04-16","close":2580.0},{"date":"2025-04-17","close":2600.0},{"date":"2025-04-18","close":2620.0},{"date":"2025-04-21","close":2645.0},{"date":"2025-04-22","close":2625.0},{"date":"2025-04-23","close":2620.0},{"date":"2025-04-24","close":2610.0},{"date":"2025-04-25","close":2615.0},{"date":"2025-04-28","close":2575.0},{"date":"2025-04-29","close":2590.0},{"date":"2025-04-30","close":2575.0},{"date":"2025-05-02","close":2585.0},{"date":"2025-05-07","close":2600.0},{"date":"2025-05-08","close":2565.0},{"date":"2025-05-09","close":2565.0},{"date":"2025-05-12","close":2535.0},{"date":"2025-05-13","close":2520.0},{"date":"2025-05-14","close":2550.0},{"date":"2025-05-15","close":2455.0},{"date":"2025-05-16","close":2400.0},{"date":"2025-05-19","close":2500.0},{"date":"2025-05-20","close":2455.0},{"date":"2025-05-21","close":2510.0},{"date":"2025-05-22","close":2850.0},{"date":"2025-05-23","close":2705.0},{"date":"2025-05-26","close":2690.0},{"date":"2025-05-27","close":2675.0},{"date":"2025-05-28","close":2660.0},{"date":"2025-05-29","close":2730.0},{"date":"2025-05-30","close":2655.0},{"date":"2025-06-02","close":2705.0},{"date":"2025-06-04","close":2735.0},{"date":"2025-06-05","close":2695.0},{"date":"2025-06-09","close":2670.0},{"date":"2025-06-10","close":2625.0},{"date":"2025-06-11","close":2725.0},{"date":"2025-06-12","close":2640.0},{"date":"2025-06-13","close":2650.0},{"date":"2025-06-16","close":2640.0},{"date":"2025-06-17","close":2695.0},{"date":"2025-06-18","close":2655.0},{"date":"2025-06-19","close":2690.0},{"date":"2025-06-20","close":2660.0},{"date":"2025-06-23","close":2690.0},{"date":"2025-06-24","close":2695.0},{"date":"2025-06-25","close":2695.0},{"date":"2025-06-26","close":2655.0},{"date":"2025-06-27","close":2575.0},{"date":"2025-06-30","close":2565.0},{"date":"2025-07-01","close":2595.0},{"date":"2025-07-02","close":2590.0},{"date":"2025-07-03","close":2590.0},{"date":"2025-07-04","close":2550.0},{"date":"2025-07-07","close":2575.0},{"date":"2025-07-08","close":2535.0},{"date":"2025-07-09","close":2535.0},{"date":"2025-07-10","close":2535.0},{"date":"2025-07-11","close":2555.0},{"date":"2025-07-14","close":2510.0},{"date":"2025-07-15","close":2455.0},{"date":"2025-07-16","close":2500.0},{"date":"2025-07-17","close":2485.0},{"date":"2025-07-18","close":2495.0},{"date":"2025-07-21","close":2515.0},{"date":"2025-07-22","close":2480.0},{"date":"2025-07-23","close":2515.0},{"date":"2025-07-24","close":2530.0},{"date":"2025-07-25","close":2475.0},{"date":"2025-07-28","close":2490.0},{"date":"2025-07-29","close":2485.0},{"date":"2025-07-30","close":2420.0},{"date":"2025-07-31","close":2470.0},{"date":"2025-08-01","close":2465.0},{"date":"2025-08-04","close":2500.0},{"date":"2025-08-05","close":2460.0},{"date":"2025-08-06","close":2510.0},{"date":"2025-08-07","close":2525.0},{"date":"2025-08-08","close":2530.0},{"date":"2025-08-11","close":2485.0},{"date":"2025-08-12","close":2545.0},{"date":"2025-08-13","close":2480.0},{"date":"2025-08-14","close":2625.0},{"date":"2025-08-18","close":2735.0},{"date":"2025-08-19","close":2660.0},{"date":"2025-08-20","close":2670.0},{"date":"2025-08-21","close":2650.0},{"date":"2025-08-22","close":2675.0},{"date":"2025-08-25","close":2615.0},{"date":"2025-08-26","close":2565.0},{"date":"2025-08-27","close":2480.0},{"date":"2025-08-28","close":2535.0},{"date":"2025-08-29","close":2510.0},{"date":"2025-09-01","close":2500.0},{"date":"2025-09-02","close":2640.0},{"date":"2025-09-03","close":2640.0},{"date":"2025-09-04","close":2605.0},{"date":"2025-09-05","close":2615.0},{"date":"2025-09-08","close":2515.0},{"date":"2025-09-09","close":2535.0},{"date":"2025-09-10","close":2510.0},{"date":"2025-09-11","close":2515.0},{"date":"2025-09-12","close":2490.0},{"date":"2025-09-15","close":2510.0},{"date":"2025-09-16","close":2465.0},{"date":"2025-09-17","close":2395.0},{"date":"2025-09-18","close":2425.0},{"date":"2025-09-19","close":2500.0},{"date":"2025-09-22","close":2450.0},{"date":"2025-09-23","close":2410.0},{"date":"2025-09-24","close":2410.0},{"date":"2025-09-25","close":2395.0},{"date":"2025-09-26","close":2350.0},{"date":"2025-09-29","close":2320.0},{"date":"2025-09-30","close":2285.0},{"date":"2025-10-01","close":2315.0},{"date":"2025-10-02","close":2330.0},{"date":"2025-10-10","close":2350.0},{"date":"2025-10-13","close":2300.0},{"date":"2025-10-14","close":2240.0},{"date":"2025-10-15","close":2280.0},{"date":"2025-10-16","close":2280.0},{"date":"2025-10-17","close":2300.0},{"date":"2025-10-20","close":2300.0},{"date":"2025-10-21","close":2320.0},{"date":"2025-10-22","close":2310.0},{"date":"2025-10-23","close":2300.0},{"date":"2025-10-24","close":2235.0},{"date":"2025-10-27","close":2260.0},{"date":"2025-10-28","close":2280.0},{"date":"2025-10-29","close":2280.0},{"date":"2025-10-30","close":2125.0},{"date":"2025-10-31","close":2280.0},{"date":"2025-11-03","close":2300.0},{"date":"2025-11-04","close":2215.0},{"date":"2025-11-05","close":2280.0},{"date":"2025-11-06","close":2210.0},{"date":"2025-11-07","close":2210.0},{"date":"2025-11-10","close":2200.0},{"date":"2025-11-11","close":2135.0},{"date":"2025-11-12","close":2155.0},{"date":"2025-11-13","close":2195.0},{"date":"2025-11-14","close":2200.0},{"date":"2025-11-17","close":2140.0},{"date":"2025-11-18","close":2120.0},{"date":"2025-11-19","close":2040.0},{"date":"2025-11-20","close":2050.0},{"date":"2025-11-21","close":2035.0},{"date":"2025-11-24","close":1997.0},{"date":"2025-11-25","close":1997.0},{"date":"2025-11-26","close":1998.0},{"date":"2025-11-27","close":2070.0},{"date":"2025-11-28","close":2050.0},{"date":"2025-12-01","close":2095.0},{"date":"2025-12-02","close":2025.0},{"date":"2025-12-03","close":2025.0},{"date":"2025-12-04","close":2060.0},{"date":"2025-12-05","close":2070.0},{"date":"2025-12-08","close":2085.0},{"date":"2025-12-09","close":2125.0},{"date":"2025-12-10","close":2015.0},{"date":"2025-12-11","close":2025.0},{"date":"2025-12-12","close":2035.0},{"date":"2025-12-15","close":2040.0},{"date":"2025-12-16","close":2010.0},{"date":"2025-12-17","close":2010.0},{"date":"2025-12-18","close":2010.0},{"date":"2025-12-19","close":1990.0},{"date":"2025-12-22","close":1990.0},{"date":"2025-12-23","close":1990.0},{"date":"2025-12-24","close":1980.0},{"date":"2025-12-26","close":1951.0},{"date":"2025-12-29","close":1923.0},{"date":"2025-12-30","close":1923.0},{"date":"2026-01-02","close":1950.0},{"date":"2026-01-05","close":1950.0},{"date":"2026-01-06","close":1950.0},{"date":"2026-01-07","close":1915.0},{"date":"2026-01-08","close":1905.0},{"date":"2026-01-09","close":1865.0},{"date":"2026-01-12","close":1906.0},{"date":"2026-01-13","close":1961.0},{"date":"2026-01-14","close":2075.0},{"date":"2026-01-15","close":1916.0},{"date":"2026-01-16","close":1929.0},{"date":"2026-01-19","close":1920.0},{"date":"2026-01-20","close":1900.0},{"date":"2026-01-21","close":1915.0},{"date":"2026-01-22","close":1900.0},{"date":"2026-01-23","close":1897.0},{"date":"2026-01-26","close":1983.0},{"date":"2026-01-27","close":2005.0},{"date":"2026-01-28","close":2010.0},{"date":"2026-01-29","close":2080.0},{"date":"2026-01-30","close":1993.0},{"date":"2026-02-02","close":1933.0},{"date":"2026-02-03","close":1883.0},{"date":"2026-02-04","close":1840.0},{"date":"2026-02-05","close":1857.0},{"date":"2026-02-06","close":1844.0},{"date":"2026-02-09","close":1838.0},{"date":"2026-02-10","close":1888.0},{"date":"2026-02-11","close":1903.0},{"date":"2026-02-12","close":1912.0},{"date":"2026-02-13","close":1772.0},{"date":"2026-02-19","close":1707.0},{"date":"2026-02-20","close":1702.0},{"date":"2026-02-23","close":1724.0},{"date":"2026-02-24","close":1797.0},{"date":"2026-02-25","close":1820.0},{"date":"2026-02-26","close":1785.0},{"date":"2026-02-27","close":1777.0},{"date":"2026-03-03","close":1613.0},{"date":"2026-03-04","close":1570.0},{"date":"2026-03-05","close":1600.0},{"date":"2026-03-06","close":1625.0},{"date":"2026-03-09","close":1624.0},{"date":"2026-03-10","close":1538.0},{"date":"2026-03-11","close":1538.0},{"date":"2026-03-12","close":1999.0},{"date":"2026-03-13","close":1689.0},{"date":"2026-03-16","close":1738.0},{"date":"2026-03-17","close":1688.0},{"date":"2026-03-18","close":1565.0},{"date":"2026-03-19","close":1484.0},{"date":"2026-03-20","close":1598.0},{"date":"2026-03-23","close":1566.0},{"date":"2026-03-24","close":1682.0},{"date":"2026-03-25","close":1889.0},{"date":"2026-03-26","close":1836.0},{"date":"2026-03-27","close":1884.0},{"date":"2026-03-30","close":1832.0},{"date":"2026-03-31","close":1699.0},{"date":"2026-04-01","close":1725.0},{"date":"2026-04-02","close":1670.0},{"date":"2026-04-03","close":1655.0},{"date":"2026-04-06","close":1688.0},{"date":"2026-04-07","close":1630.0},{"date":"2026-04-08","close":1646.0},{"date":"2026-04-09","close":1752.0},{"date":"2026-04-10","close":1826.0},{"date":"2026-04-13","close":1919.0},{"date":"2026-04-14","close":2250.0},{"date":"2026-04-15","close":2130.0},{"date":"2026-04-16","close":2205.0},{"date":"2026-04-17","close":2110.0},{"date":"2026-04-20","close":2150.0},{"date":"2026-04-21","close":2010.0},{"date":"2026-04-22","close":1963.0},{"date":"2026-04-23","close":1987.0},{"date":"2026-04-24","close":1940.0},{"date":"2026-04-27","close":2090.0},{"date":"2026-04-28","close":1966.0},{"date":"2026-04-29","close":2065.0},{"date":"2026-04-30","close":2070.0},{"date":"2026-05-04","close":2110.0},{"date":"2026-05-06","close":2010.0},{"date":"2026-05-07","close":2105.0},{"date":"2026-05-08","close":2200.0},{"date":"2026-05-11","close":2170.0},{"date":"2026-05-12","close":2155.0},{"date":"2026-05-13","close":2225.0},{"date":"2026-05-14","close":2005.0},{"date":"2026-05-15","close":1917.0},{"date":"2026-05-18","close":1874.0},{"date":"2026-05-19","close":1870.0},{"date":"2026-05-20","close":1976.0},{"date":"2026-05-21","close":1950.0},{"date":"2026-05-22","close":1979.0},{"date":"2026-05-26","close":2000.0},{"date":"2026-05-27","close":1972.0},{"date":"2026-05-28","close":1973.0},{"date":"2026-05-29","close":1987.0},{"date":"2026-06-01","close":1902.0},{"date":"2026-06-02","close":1861.0},{"date":"2026-06-04","close":1854.0},{"date":"2026-06-05","close":1775.0},{"date":"2026-06-08","close":1539.0},{"date":"2026-06-09","close":1620.0},{"date":"2026-06-10","close":1513.0},{"date":"2026-06-11","close":1694.0},{"date":"2026-06-12","close":1630.0},{"date":"2026-06-15","close":1623.0},{"date":"2026-06-16","close":1634.0},{"date":"2026-06-17","close":1663.0},{"date":"2026-06-18","close":1616.0},{"date":"2026-06-19","close":1582.0},{"date":"2026-06-22","close":1567.0},{"date":"2026-06-23","close":1519.0},{"date":"2026-06-24","close":1596.0},{"date":"2026-06-25","close":1711.0},{"date":"2026-06-26","close":1783.0},{"date":"2026-06-29","close":1861.0},{"date":"2026-06-30","close":1929.0},{"date":"2026-07-01","close":1990.0},{"date":"2026-07-02","close":2065.0},{"date":"2026-07-03","close":1984.0},{"date":"2026-07-06","close":2045.0},{"date":"2026-07-07","close":2045.0},{"date":"2026-07-08","close":2050.0},{"date":"2026-07-09","close":2105.0},{"date":"2026-07-10","close":2130.0},{"date":"2026-07-13","close":2080.0},{"date":"2026-07-14","close":1950.0},{"date":"2026-07-15","close":2135.0},{"date":"2026-07-16","close":2155.0},{"date":"2026-07-20","close":2125.0},{"date":"2026-07-21","close":2100.0},{"date":"2026-07-22","close":2060.0},{"date":"2026-07-23","close":1998.0},{"date":"2026-07-24","close":2015.0},{"date":"2026-07-27","close":1926.0},{"date":"2026-07-28","close":1993.0},{"date":"2026-07-29","close":1948.0},{"date":"2026-07-30","close":1759.0},{"date":"2026-07-31","close":1839.0},{"date":"2026-08-03","close":1899.0},{"date":"2026-08-04","close":1999.0},{"date":"2026-08-05","close":1966.0},{"date":"2026-08-06","close":1978.0},{"date":"2026-08-07","close":1980.0},{"date":"2026-08-10","close":1984.0},{"date":"2026-08-11","close":2005.0},{"date":"2026-08-12","close":2010.0},{"date":"2026-08-13","close":1981.0},{"date":"2026-08-14","close":1994.0},{"date":"2026-08-18","close":1996.0},{"date":"2026-08-19","close":1980.0},{"date":"2026-08-20","close":2010.0},{"date":"2026-08-21","close":2010.0},{"date":"2026-08-24","close":1976.0},{"date":"2026-08-25","close":1995.0},{"date":"2026-08-26","close":1990.0},{"date":"2026-08-27","close":1985.0},{"date":"2026-08-28","close":1973.0},{"date":"2026-08-31","close":2005.0},{"date":"2026-09-01","close":2025.0},{"date":"2026-09-02","close":2025.0},{"date":"2026-09-03","close":2070.0},{"date":"2026-09-04","close":1999.0},{"date":"2026-09-07","close":2035.0},{"date":"2026-09-08","close":2085.0},{"date":"2026-09-09","close":2130.0},{"date":"2026-09-10","close":2155.0},{"date":"2026-09-11","close":2090.0},{"date":"2026-09-14","close":2100.0},{"date":"2026-09-15","close":2065.0},{"date":"2026-09-16","close":2095.0},{"date":"2026-09-17","close":2080.0},{"date":"2026-09-18","close":2035.0},{"date":"2026-09-21","close":2010.0},{"date":"2026-09-22","close":1998.0},{"date":"2026-09-23","close":2200.0},{"date":"2026-09-28","close":2100.0},{"date":"2026-09-29","close":2130.0},{"date":"2026-09-30","close":2050.0},{"date":"2026-10-01","close":2140.0},{"date":"2026-10-02","close":2070.0},{"date":"2026-10-06","close":2105.0},{"date":"2026-10-07","close":2100.0},{"date":"2026-10-08","close":2085.0},{"date":"2026-10-12","close":2045.0},{"date":"2026-10-13","close":2035.0},{"date":"2026-10-14","close":2035.0},{"date":"2026-10-15","close":1995.0},{"date":"2026-10-16","close":2065.0},{"date":"2026-10-19","close":2035.0},{"date":"2026-10-20","close":1980.0},{"date":"2026-10-21","close":2050.0},{"date":"2026-10-22","close":2020.0},{"date":"2026-10-23","close":2005.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":149.0,"foreign_net":-149.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":209.0,"foreign_net":-209.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-1013.0,"foreign_net":1013.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1346.0,"foreign_net":1346.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":1704.0,"foreign_net":-1704.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-1450.0,"foreign_net":1450.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":62.0,"foreign_net":-62.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":1096.0,"foreign_net":-1096.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":562.0,"foreign_net":-562.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1087.0,"foreign_net":-1087.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":450.0,"foreign_net":-450.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-600.0,"foreign_net":600.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-145.0,"foreign_net":145.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-1902.0,"foreign_net":1902.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-3043.0,"foreign_net":3043.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-5162.0,"foreign_net":5162.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":1153.0,"foreign_net":-1153.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-6855.0,"foreign_net":6855.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":1118.0,"foreign_net":-1118.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1250.0,"foreign_net":-1250.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":46.0,"foreign_net":-46.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1218.0,"foreign_net":-1218.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":13.0,"foreign_net":-13.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":164.0,"foreign_net":-164.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":1152.0,"foreign_net":-1152.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":196.0,"foreign_net":-196.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":198.0,"foreign_net":-198.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":192.0,"foreign_net":-192.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-103.0,"foreign_net":103.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":2536.0,"foreign_net":-2536.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":149.0,"foreign_net":-149.0,"institution_net":0},"d3":{"retail_net":-655.0,"foreign_net":655.0,"institution_net":0},"d7":{"retail_net":-1685.0,"foreign_net":1685.0,"institution_net":0},"d14":{"retail_net":-1137.0,"foreign_net":1137.0,"institution_net":0},"d30":{"retail_net":-7064.0,"foreign_net":7064.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 297.00, 기관 순매수 0.00. 30일 누적: 외국인 7064.00, 기관 0.00.","foreign_flow":297.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2020.0,"low_30d":1898.0,"support":1941.7,"high_30d":2335.0,"change_1d":0.0,"change_7d":-0.7,"change_30d":-3.1,"resistance":2291.3,"position_in_range":28.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.15,"per":null,"quarter":"2024-Q3"},{"pbr":2.37,"per":null,"quarter":"2024-Q4"},{"pbr":1.97,"per":null,"quarter":"2025-Q1"},{"pbr":2.32,"per":null,"quarter":"2025-Q2"},{"pbr":2.31,"per":null,"quarter":"2025-Q3"},{"pbr":5.92,"per":null,"quarter":"2025-Q4"},{"pbr":8.16,"per":null,"quarter":"2026-Q1"},{"pbr":1.29,"per":null,"quarter":"2026-Q2"},{"pbr":2.46,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.31,"pbr_5y_low":1.29,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.46,"current_per":null,"pbr_5y_high":8.16,"per_5y_high":null,"pbr_5y_median":2.31,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":75.0,"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":["전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +15.2%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -14, PBR 2.46x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"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":-0.62,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.27,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-17.03,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.04,"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":23.82,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-63.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-82.56,"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":2.15,"per":null,"close":3175.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.37,"per":null,"close":2555.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.97,"per":null,"close":2385.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.32,"per":null,"close":2565.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.31,"per":null,"close":2285.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.92,"per":null,"close":1923.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.16,"per":null,"close":1699.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.29,"per":null,"close":1929.0,"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":"2.5배"},{"label":"ROE","value":"-1.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-14.0,"pbr":null,"per":null,"roa":-0.006228363568099182,"roe":-0.012710597645229983,"revenue":3813312038.0,"market_cap":null,"net_income":-145175119.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23818338859999685,"total_assets":23308709810.0,"total_equity":11421580877.0,"profit_margin":-0.038070610942224706,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-405162225.0,"operating_margin":-0.10624942857089105},{"eps":-124.19,"pbr":6.05,"per":null,"roa":-0.09288613130735052,"roe":-0.5650374034023482,"revenue":3309849035.0,"market_cap":15300000000.0,"net_income":-897679299.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2565120659649663,"total_assets":9664298495.0,"total_equity":1588707745.0,"profit_margin":-0.27121457489676715,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-872142566.0,"operating_margin":-0.2634991979324519},{"eps":-438.19,"pbr":null,"per":null,"roa":-0.3132388322512833,"roe":-1.2788869558534717,"revenue":-4939195371.0,"market_cap":null,"net_income":-3167414960.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":10111820866.0,"total_equity":2476696588.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1784060852.0,"operating_margin":null},{"eps":-129.61,"pbr":null,"per":null,"roa":-0.06404745602659671,"roe":-0.12432929630005145,"revenue":4050174424.0,"market_cap":null,"net_income":-936847894.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22431179324438894,"total_assets":14627402119.0,"total_equity":7535214321.0,"profit_margin":-0.2313105056534227,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-908454183.0,"operating_margin":-0.22430001473931582},{"eps":-112.38,"pbr":null,"per":null,"roa":-0.0548338578856725,"roe":-0.09619350946657407,"revenue":8567011722.0,"market_cap":null,"net_income":-812342847.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14227800516134276,"total_assets":14814621446.0,"total_equity":8444882108.0,"profit_margin":-0.09482219394119792,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-791011862.0,"operating_margin":-0.09233229598235397},{"eps":-125.03,"pbr":null,"per":null,"roa":-0.05625640658658117,"roe":-0.09785281379475047,"revenue":7676264486.0,"market_cap":null,"net_income":-903774750.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1295694174964883,"total_assets":16065276914.0,"total_equity":9236062970.0,"profit_margin":-0.11773627024554818,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-890960249.0,"operating_margin":-0.11606690345609334},{"eps":-350.94,"pbr":null,"per":null,"roa":-0.1727353605568823,"roe":-0.3078654813536179,"revenue":-1571126486.0,"market_cap":null,"net_income":-2536728749.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":14685636692.0,"total_equity":8239730995.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1833850908.0,"operating_margin":null},{"eps":-155.14,"pbr":null,"per":null,"roa":-0.06392686706630378,"roe":-0.09969140509464548,"revenue":6586456108.0,"market_cap":null,"net_income":-1121424484.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12506468038244156,"total_assets":17542303189.0,"total_equity":11248958553.0,"profit_margin":-0.17026219648498112,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1101768458.0,"operating_margin":-0.16727788661064286},{"eps":-184.25,"pbr":null,"per":null,"roa":-0.07264974292995668,"roe":-0.10951875640123906,"revenue":5681120736.0,"market_cap":null,"net_income":-1331881236.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13668808675007185,"total_assets":18332910514.0,"total_equity":12161215848.0,"profit_margin":-0.23443987513945347,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1348252266.0,"operating_margin":-0.23732153014394236},{"eps":-216.57,"pbr":null,"per":null,"roa":-0.07883927783144272,"roe":-0.1273541317562572,"revenue":4731428750.0,"market_cap":null,"net_income":-1565465400.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13808554466766512,"total_assets":19856414760.0,"total_equity":12292223098.0,"profit_margin":-0.3308652592517641,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1590703383.0,"operating_margin":-0.3361993738149391},{"eps":-1279.07,"pbr":null,"per":null,"roa":-0.4407393813127032,"roe":-0.6901588412938009,"revenue":20186588315.0,"market_cap":null,"net_income":-9245744321.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1417723511938575,"total_assets":20977803920.0,"total_equity":13396545502.0,"profit_margin":-0.45801421105565354,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6476009361.0,"operating_margin":-0.3208075213079908}],"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":"세니젠","phase":"above-fold","symbol_resolved":true}