{"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":"2026-10-23T09:54:33.378803+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.2,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":35.4,"direction":"higher_better","percentile":77}],"summary":"매출 +21.2%","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":"C","metrics":[{"name":"RSI (14)","unit":"","value":43.7,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":26.3,"direction":"higher_better","percentile":78}],"summary":"RSI 44","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -51원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -51, PBR 7.87x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-20.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-74.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-100.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-6.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -20.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.39,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.86,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-43.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.4x, 순차입금비율 1.9x","percentile":15}},"signals":[],"summary":"센서뷰(321370)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1024.43억. 현재가 1,451원, 전일 대비 -2.9%, 30일 +26.3%. ROE -20.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 64.13만, 기관 순매도 1792.00.","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 21% 성장"],"portfolio":null,"technical":{"macd":18.787106211758328,"grade":"D","trend":"하락","atr_14":194.92857142857142,"rsi_14":43.734015345268546,"sma_20":1702.25,"sma_60":1419.8,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.7로 중립 구간입니다. MACD(18.79)가 시그널선(60.16)을 하회합니다(데드크로스). SMA20 1702, SMA60 1420 — 혼조세입니다. 볼린저밴드 1401~2003 (현재 위치 8%).","bb_lower":1401.1587347663503,"bb_upper":2003.3412652336497,"macd_signal":60.16244931809128},"change_pct":-3.15,"chart_data":[{"date":"2024-10-23","open":1960,"high":1977,"low":1890,"close":1943,"volume":94239,"rsi_14":30.19,"sma_20":2179.75,"sma_60":2473.25,"sma_120":2828.26},{"date":"2024-10-24","open":1925,"high":1938,"low":1873,"close":1882,"volume":108475,"rsi_14":29.93,"sma_20":2145.5,"sma_60":2456.18,"sma_120":2814.63},{"date":"2024-10-25","open":1868,"high":1908,"low":1768,"close":1821,"volume":148608,"rsi_14":29.53,"sma_20":2106.5,"sma_60":2439.25,"sma_120":2800.57},{"date":"2024-10-28","open":1816,"high":1882,"low":1816,"close":1856,"volume":49509,"rsi_14":28.45,"sma_20":2067.9,"sma_60":2423.48,"sma_120":2787.13},{"date":"2024-10-29","open":1873,"high":1882,"low":1821,"close":1882,"volume":65435,"rsi_14":35.22,"sma_20":2028.45,"sma_60":2410.27,"sma_120":2773.58},{"date":"2024-10-30","open":1877,"high":1916,"low":1842,"close":1847,"volume":127078,"rsi_14":35.54,"sma_20":1984.65,"sma_60":2396.02,"sma_120":2759.71},{"date":"2024-10-31","open":1873,"high":1934,"low":1816,"close":1878,"volume":112192,"rsi_14":41.56,"sma_20":1969.85,"sma_60":2384.62,"sma_120":2745.83},{"date":"2024-11-01","open":1878,"high":1982,"low":1869,"close":1926,"volume":199483,"rsi_14":43.75,"sma_20":1960.25,"sma_60":2373.72,"sma_120":2732.83},{"date":"2024-11-04","open":1990,"high":1990,"low":1847,"close":1869,"volume":101311,"rsi_14":43.75,"sma_20":1950.45,"sma_60":2361.8,"sma_120":2718.78},{"date":"2024-11-05","open":1869,"high":1926,"low":1839,"close":1874,"volume":119674,"rsi_14":31.52,"sma_20":1938.7,"sma_60":2351.85,"sma_120":2705.05},{"date":"2024-11-06","open":1873,"high":1948,"low":1839,"close":1887,"volume":351717,"rsi_14":33.76,"sma_20":1930.85,"sma_60":2346.7,"sma_120":2691.51},{"date":"2024-11-07","open":2061,"high":2061,"low":1852,"close":1922,"volume":607778,"rsi_14":40.8,"sma_20":1926.75,"sma_60":2337.92,"sma_120":2678.47},{"date":"2024-11-08","open":2050,"high":2100,"low":1882,"close":1892,"volume":282673,"rsi_14":39.79,"sma_20":1922.9,"sma_60":2327.47,"sma_120":2665.7},{"date":"2024-11-11","open":1891,"high":2215,"low":1890,"close":1989,"volume":960154,"rsi_14":52.54,"sma_20":1922.55,"sma_60":2319.52,"sma_120":2653.47},{"date":"2024-11-12","open":2000,"high":2030,"low":1804,"close":1807,"volume":313385,"rsi_14":40.5,"sma_20":1915.95,"sma_60":2308.1,"sma_120":2639.73},{"date":"2024-11-13","open":1809,"high":1840,"low":1705,"close":1705,"volume":201768,"rsi_14":38.31,"sma_20":1899.0,"sma_60":2294.83,"sma_120":2625.65},{"date":"2024-11-14","open":1810,"high":1810,"low":1662,"close":1673,"volume":98242,"rsi_14":39.84,"sma_20":1880.7,"sma_60":2280.23,"sma_120":2612.18},{"date":"2024-11-15","open":1630,"high":1719,"low":1606,"close":1715,"volume":109049,"rsi_14":40.41,"sma_20":1866.0,"sma_60":2264.23,"sma_120":2598.68},{"date":"2024-11-18","open":1700,"high":1781,"low":1700,"close":1711,"volume":57014,"rsi_14":38.01,"sma_20":1852.0,"sma_60":2247.5,"sma_120":2584.62},{"date":"2024-11-19","open":1746,"high":1780,"low":1704,"close":1726,"volume":54676,"rsi_14":41.27,"sma_20":1840.25,"sma_60":2231.17,"sma_120":2571.58},{"date":"2024-11-20","open":1820,"high":1820,"low":1683,"close":1703,"volume":43569,"rsi_14":37.23,"sma_20":1828.25,"sma_60":2212.92,"sma_120":2558.47},{"date":"2024-11-21","open":1683,"high":1703,"low":1610,"close":1662,"volume":57726,"rsi_14":30.53,"sma_20":1817.25,"sma_60":2195.02,"sma_120":2545.52},{"date":"2024-11-22","open":1662,"high":1674,"low":1580,"close":1595,"volume":147082,"rsi_14":30.09,"sma_20":1805.95,"sma_60":2176.87,"sma_120":2531.68},{"date":"2024-11-25","open":1597,"high":1812,"low":1597,"close":1785,"volume":459004,"rsi_14":44.9,"sma_20":1802.4,"sma_60":2162.38,"sma_120":2520.12},{"date":"2024-11-26","open":1810,"high":1864,"low":1629,"close":1636,"volume":338147,"rsi_14":37.56,"sma_20":1790.1,"sma_60":2145.28,"sma_120":2506.42},{"date":"2024-11-27","open":1642,"high":1642,"low":1588,"close":1588,"volume":151130,"rsi_14":33.66,"sma_20":1777.15,"sma_60":2125.57,"sma_120":2492.49},{"date":"2024-11-28","open":1575,"high":1621,"low":1538,"close":1620,"volume":164024,"rsi_14":36.72,"sma_20":1764.25,"sma_60":2106.38,"sma_120":2478.57},{"date":"2024-11-29","open":1620,"high":1620,"low":1490,"close":1495,"volume":262899,"rsi_14":26.52,"sma_20":1742.7,"sma_60":2087.0,"sma_120":2464.12},{"date":"2024-12-02","open":1499,"high":1943,"low":1420,"close":1943,"volume":9478947,"rsi_14":55.16,"sma_20":1746.4,"sma_60":2074.13,"sma_120":2453.52},{"date":"2024-12-03","open":2130,"high":2240,"low":1840,"close":1920,"volume":6080395,"rsi_14":58.68,"sma_20":1748.7,"sma_60":2061.62,"sma_120":2442.18},{"date":"2024-12-04","open":1829,"high":2085,"low":1794,"close":1900,"volume":3356278,"rsi_14":59.25,"sma_20":1749.35,"sma_60":2049.63,"sma_120":2430.78},{"date":"2024-12-05","open":1870,"high":1977,"low":1820,"close":1866,"volume":608139,"rsi_14":56.19,"sma_20":1746.55,"sma_60":2038.4,"sma_120":2419.45},{"date":"2024-12-06","open":1890,"high":1910,"low":1716,"close":1721,"volume":493252,"rsi_14":50.37,"sma_20":1738.0,"sma_60":2024.82,"sma_120":2406.78},{"date":"2024-12-09","open":1602,"high":1700,"low":1453,"close":1523,"volume":396413,"rsi_14":43.42,"sma_20":1714.7,"sma_60":2009.32,"sma_120":2392.23},{"date":"2024-12-10","open":1527,"high":1659,"low":1471,"close":1653,"volume":265287,"rsi_14":48.48,"sma_20":1707.0,"sma_60":1995.47,"sma_120":2379.28},{"date":"2024-12-11","open":1653,"high":1725,"low":1582,"close":1667,"volume":236773,"rsi_14":50.15,"sma_20":1705.1,"sma_60":1979.68,"sma_120":2366.67},{"date":"2024-12-12","open":1667,"high":1689,"low":1583,"close":1591,"volume":263289,"rsi_14":49.88,"sma_20":1701.0,"sma_60":1963.5,"sma_120":2353.63},{"date":"2024-12-13","open":1604,"high":1729,"low":1591,"close":1672,"volume":738742,"rsi_14":46.29,"sma_20":1698.85,"sma_60":1947.28,"sma_120":2341.49},{"date":"2024-12-16","open":1729,"high":1729,"low":1564,"close":1564,"volume":486999,"rsi_14":47.57,"sma_20":1691.5,"sma_60":1929.12,"sma_120":2328.42},{"date":"2024-12-17","open":1561,"high":1979,"low":1481,"close":1862,"volume":6071268,"rsi_14":57.91,"sma_20":1698.3,"sma_60":1917.15,"sma_120":2318.33},{"date":"2024-12-18","open":1750,"high":1843,"low":1704,"close":1809,"volume":1231640,"rsi_14":55.39,"sma_20":1703.6,"sma_60":1903.87,"sma_120":2308.97},{"date":"2024-12-19","open":1740,"high":1819,"low":1681,"close":1737,"volume":513255,"rsi_14":57.12,"sma_20":1707.35,"sma_60":1890.03,"sma_120":2299.0},{"date":"2024-12-20","open":1763,"high":1763,"low":1611,"close":1612,"volume":329204,"rsi_14":37.98,"sma_20":1708.2,"sma_60":1873.55,"sma_120":2288.18},{"date":"2024-12-23","open":1644,"high":1690,"low":1600,"close":1647,"volume":170389,"rsi_14":40.17,"sma_20":1701.3,"sma_60":1857.2,"sma_120":2278.44},{"date":"2024-12-24","open":1670,"high":1689,"low":1592,"close":1594,"volume":159583,"rsi_14":39.24,"sma_20":1699.2,"sma_60":1839.25,"sma_120":2268.27},{"date":"2024-12-26","open":1594,"high":1660,"low":1590,"close":1604,"volume":183528,"rsi_14":40.63,"sma_20":1700.0,"sma_60":1820.6,"sma_120":2257.08},{"date":"2024-12-27","open":1629,"high":1629,"low":1541,"close":1550,"volume":156795,"rsi_14":43.46,"sma_20":1696.5,"sma_60":1810.2,"sma_120":2246.47},{"date":"2024-12-30","open":1520,"high":1625,"low":1520,"close":1604,"volume":107760,"rsi_14":53.48,"sma_20":1701.95,"sma_60":1801.63,"sma_120":2236.81},{"date":"2025-01-02","open":1652,"high":1660,"low":1605,"close":1660,"volume":125470,"rsi_14":50.32,"sma_20":1687.8,"sma_60":1794.88,"sma_120":2227.84},{"date":"2025-01-03","open":1698,"high":1740,"low":1630,"close":1689,"volume":219487,"rsi_14":51.0,"sma_20":1676.25,"sma_60":1787.88,"sma_120":2219.26},{"date":"2025-01-06","open":1689,"high":1740,"low":1674,"close":1677,"volume":168707,"rsi_14":54.13,"sma_20":1665.1,"sma_60":1781.77,"sma_120":2210.07},{"date":"2025-01-07","open":1295,"high":1378,"low":1285,"close":1336,"volume":5334376,"rsi_14":37.08,"sma_20":1638.6,"sma_60":1770.63,"sma_120":2196.91},{"date":"2025-01-08","open":1338,"high":1344,"low":1304,"close":1323,"volume":994898,"rsi_14":40.0,"sma_20":1618.7,"sma_60":1759.87,"sma_120":2183.6},{"date":"2025-01-09","open":1320,"high":1320,"low":1266,"close":1292,"volume":1433028,"rsi_14":19.62,"sma_20":1607.15,"sma_60":1748.13,"sma_120":2170.03},{"date":"2025-01-10","open":1291,"high":1406,"low":1279,"close":1305,"volume":1901797,"rsi_14":21.94,"sma_20":1589.75,"sma_60":1737.57,"sma_120":2156.65},{"date":"2025-01-13","open":1305,"high":1308,"low":1266,"close":1267,"volume":565211,"rsi_14":22.8,"sma_20":1569.75,"sma_60":1724.62,"sma_120":2141.9},{"date":"2025-01-14","open":1265,"high":1289,"low":1249,"close":1286,"volume":427243,"rsi_14":28.5,"sma_20":1554.5,"sma_60":1712.07,"sma_120":2127.78},{"date":"2025-01-15","open":1286,"high":1388,"low":1273,"close":1295,"volume":1588095,"rsi_14":25.96,"sma_20":1535.65,"sma_60":1700.17,"sma_120":2113.26},{"date":"2025-01-16","open":1297,"high":1314,"low":1288,"close":1288,"volume":577564,"rsi_14":27.7,"sma_20":1521.85,"sma_60":1688.45,"sma_120":2099.73},{"date":"2025-01-17","open":1277,"high":1309,"low":1277,"close":1303,"volume":408306,"rsi_14":28.22,"sma_20":1493.9,"sma_60":1677.48,"sma_120":2084.05},{"date":"2025-01-20","open":1303,"high":1329,"low":1277,"close":1309,"volume":450815,"rsi_14":31.26,"sma_20":1468.9,"sma_60":1666.92,"sma_120":2070.08},{"date":"2025-01-21","open":1302,"high":1315,"low":1292,"close":1308,"volume":341871,"rsi_14":24.92,"sma_20":1447.45,"sma_60":1657.35,"sma_120":2056.77},{"date":"2025-01-22","open":1308,"high":1328,"low":1297,"close":1297,"volume":505347,"rsi_14":16.7,"sma_20":1431.7,"sma_60":1648.62,"sma_120":2043.93},{"date":"2025-01-23","open":1305,"high":1305,"low":1269,"close":1285,"volume":487579,"rsi_14":11.74,"sma_20":1413.6,"sma_60":1639.1,"sma_120":2031.29},{"date":"2025-01-24","open":1275,"high":1298,"low":1275,"close":1289,"volume":330737,"rsi_14":12.69,"sma_20":1398.35,"sma_60":1629.22,"sma_120":2019.74},{"date":"2025-01-31","open":1289,"high":1289,"low":1243,"close":1256,"volume":396179,"rsi_14":31.13,"sma_20":1380.95,"sma_60":1619.37,"sma_120":2007.69},{"date":"2025-02-03","open":1244,"high":1256,"low":1191,"close":1200,"volume":510601,"rsi_14":25.88,"sma_20":1363.45,"sma_60":1608.07,"sma_120":1996.34},{"date":"2025-02-04","open":1220,"high":1238,"low":1200,"close":1227,"volume":235244,"rsi_14":37.05,"sma_20":1344.6,"sma_60":1596.42,"sma_120":1985.07},{"date":"2025-02-05","open":1235,"high":1262,"low":1216,"close":1235,"volume":296551,"rsi_14":35.77,"sma_20":1323.35,"sma_60":1585.85,"sma_120":1973.83},{"date":"2025-02-06","open":1235,"high":1256,"low":1220,"close":1255,"volume":166476,"rsi_14":47.37,"sma_20":1301.65,"sma_60":1575.53,"sma_120":1963.69},{"date":"2025-02-07","open":1269,"high":1319,"low":1245,"close":1279,"volume":523496,"rsi_14":48.5,"sma_20":1281.75,"sma_60":1565.4,"sma_120":1956.05},{"date":"2025-02-10","open":1284,"high":1291,"low":1200,"close":1269,"volume":201815,"rsi_14":44.44,"sma_20":1278.4,"sma_60":1554.52,"sma_120":1946.22},{"date":"2025-02-11","open":1270,"high":1292,"low":1260,"close":1291,"volume":213077,"rsi_14":50.6,"sma_20":1276.8,"sma_60":1544.5,"sma_120":1935.98},{"date":"2025-02-12","open":1292,"high":1298,"low":1262,"close":1275,"volume":308517,"rsi_14":44.4,"sma_20":1275.95,"sma_60":1532.6,"sma_120":1926.06},{"date":"2025-02-13","open":1298,"high":1330,"low":1277,"close":1278,"volume":475065,"rsi_14":43.72,"sma_20":1274.6,"sma_60":1523.78,"sma_120":1915.94},{"date":"2025-02-14","open":1275,"high":1303,"low":1270,"close":1282,"volume":284233,"rsi_14":44.8,"sma_20":1275.35,"sma_60":1516.73,"sma_120":1905.78},{"date":"2025-02-17","open":1282,"high":1295,"low":1265,"close":1283,"volume":247714,"rsi_14":47.08,"sma_20":1275.2,"sma_60":1510.23,"sma_120":1895.23},{"date":"2025-02-18","open":1284,"high":1313,"low":1276,"close":1308,"volume":307543,"rsi_14":54.55,"sma_20":1275.85,"sma_60":1503.45,"sma_120":1883.84},{"date":"2025-02-19","open":1308,"high":1504,"low":1303,"close":1444,"volume":4528485,"rsi_14":70.13,"sma_20":1283.65,"sma_60":1499.0,"sma_120":1873.25},{"date":"2025-02-20","open":1444,"high":1459,"low":1403,"close":1436,"volume":628482,"rsi_14":75.0,"sma_20":1290.3,"sma_60":1494.17,"sma_120":1862.67},{"date":"2025-02-21","open":1448,"high":1531,"low":1429,"close":1500,"volume":997120,"rsi_14":90.76,"sma_20":1299.85,"sma_60":1490.78,"sma_120":1851.85},{"date":"2025-02-24","open":1496,"high":1535,"low":1440,"close":1466,"volume":1054639,"rsi_14":81.87,"sma_20":1307.75,"sma_60":1487.52,"sma_120":1841.27},{"date":"2025-02-25","open":1466,"high":1480,"low":1430,"close":1448,"volume":277266,"rsi_14":77.66,"sma_20":1315.3,"sma_60":1485.07,"sma_120":1830.97},{"date":"2025-02-26","open":1448,"high":1467,"low":1411,"close":1439,"volume":306729,"rsi_14":74.6,"sma_20":1323.0,"sma_60":1479.3,"sma_120":1820.84},{"date":"2025-02-27","open":1439,"high":1453,"low":1400,"close":1410,"volume":257065,"rsi_14":67.28,"sma_20":1329.05,"sma_60":1475.53,"sma_120":1810.41},{"date":"2025-02-28","open":1390,"high":1431,"low":1379,"close":1418,"volume":241310,"rsi_14":69.76,"sma_20":1337.15,"sma_60":1472.7,"sma_120":1799.13},{"date":"2025-03-04","open":1432,"high":1451,"low":1371,"close":1414,"volume":181532,"rsi_14":67.13,"sma_20":1347.85,"sma_60":1469.27,"sma_120":1787.83},{"date":"2025-03-05","open":1414,"high":1429,"low":1337,"close":1361,"volume":303209,"rsi_14":60.86,"sma_20":1354.55,"sma_60":1467.03,"sma_120":1777.02},{"date":"2025-03-06","open":1362,"high":1416,"low":1349,"close":1370,"volume":227769,"rsi_14":61.44,"sma_20":1361.3,"sma_60":1457.48,"sma_120":1765.81},{"date":"2025-03-07","open":1384,"high":1492,"low":1373,"close":1396,"volume":549161,"rsi_14":63.44,"sma_20":1368.35,"sma_60":1448.75,"sma_120":1755.18},{"date":"2025-03-10","open":1393,"high":1421,"low":1330,"close":1330,"volume":281319,"rsi_14":54.81,"sma_20":1370.9,"sma_60":1439.25,"sma_120":1744.44},{"date":"2025-03-11","open":1295,"high":1348,"low":1269,"close":1320,"volume":130695,"rsi_14":51.27,"sma_20":1373.45,"sma_60":1430.15,"sma_120":1734.28},{"date":"2025-03-12","open":1320,"high":1368,"low":1310,"close":1348,"volume":86566,"rsi_14":36.89,"sma_20":1376.3,"sma_60":1423.93,"sma_120":1724.38},{"date":"2025-03-13","open":1335,"high":1374,"low":1301,"close":1311,"volume":186174,"rsi_14":34.18,"sma_20":1378.1,"sma_60":1420.4,"sma_120":1714.86},{"date":"2025-03-14","open":1312,"high":1343,"low":1302,"close":1306,"volume":127387,"rsi_14":21.13,"sma_20":1379.5,"sma_60":1414.62,"sma_120":1705.04},{"date":"2025-03-17","open":1307,"high":1697,"low":1299,"close":1697,"volume":2851962,"rsi_14":66.67,"sma_20":1400.25,"sma_60":1415.12,"sma_120":1697.4},{"date":"2025-03-18","open":1700,"high":1700,"low":1373,"close":1397,"volume":9703976,"rsi_14":47.38,"sma_20":1405.95,"sma_60":1411.88,"sma_120":1687.69},{"date":"2025-03-19","open":1430,"high":1430,"low":1310,"close":1325,"volume":1940779,"rsi_14":44.51,"sma_20":1406.8,"sma_60":1406.1,"sma_120":1676.69},{"date":"2025-03-20","open":1381,"high":1391,"low":1318,"close":1325,"volume":1271254,"rsi_14":45.79,"sma_20":1400.85,"sma_60":1402.12,"sma_120":1665.62},{"date":"2025-03-21","open":1318,"high":1331,"low":1257,"close":1285,"volume":746556,"rsi_14":43.61,"sma_20":1393.3,"sma_60":1392.5,"sma_120":1654.83},{"date":"2025-03-24","open":1264,"high":1302,"low":1234,"close":1278,"volume":403869,"rsi_14":43.49,"sma_20":1382.2,"sma_60":1383.65,"sma_120":1643.76},{"date":"2025-03-25","open":1279,"high":1314,"low":1270,"close":1282,"volume":383817,"rsi_14":46.03,"sma_20":1373.0,"sma_60":1376.07,"sma_120":1633.05},{"date":"2025-03-26","open":1296,"high":1296,"low":1251,"close":1291,"volume":391122,"rsi_14":46.03,"sma_20":1365.15,"sma_60":1370.72,"sma_120":1622.13},{"date":"2025-03-27","open":1291,"high":1350,"low":1270,"close":1315,"volume":538302,"rsi_14":45.92,"sma_20":1358.95,"sma_60":1365.18,"sma_120":1611.19},{"date":"2025-03-28","open":1306,"high":1307,"low":1245,"close":1261,"volume":395578,"rsi_14":46.48,"sma_20":1351.5,"sma_60":1359.63,"sma_120":1599.44},{"date":"2025-03-31","open":1258,"high":1258,"low":1208,"close":1223,"volume":225313,"rsi_14":45.19,"sma_20":1341.75,"sma_60":1353.28,"sma_120":1586.94},{"date":"2025-04-01","open":1237,"high":1270,"low":1237,"close":1264,"volume":164966,"rsi_14":45.89,"sma_20":1334.25,"sma_60":1348.52,"sma_120":1579.36},{"date":"2025-04-02","open":1266,"high":1279,"low":1230,"close":1258,"volume":136354,"rsi_14":47.33,"sma_20":1329.1,"sma_60":1342.75,"sma_120":1572.19},{"date":"2025-04-03","open":1225,"high":1255,"low":1210,"close":1228,"volume":129700,"rsi_14":46.16,"sma_20":1322.0,"sma_60":1335.55,"sma_120":1565.22},{"date":"2025-04-04","open":1218,"high":1239,"low":1185,"close":1228,"volume":300019,"rsi_14":12.48,"sma_20":1313.6,"sma_60":1327.87,"sma_120":1557.88},{"date":"2025-04-07","open":1194,"high":1200,"low":1125,"close":1149,"volume":279650,"rsi_14":19.31,"sma_20":1304.55,"sma_60":1319.07,"sma_120":1550.42},{"date":"2025-04-08","open":1151,"high":1172,"low":1111,"close":1128,"volume":212071,"rsi_14":22.1,"sma_20":1294.95,"sma_60":1315.6,"sma_120":1543.12},{"date":"2025-04-09","open":1129,"high":1136,"low":1085,"close":1102,"volume":225485,"rsi_14":20.58,"sma_20":1282.65,"sma_60":1311.92,"sma_120":1535.89},{"date":"2025-04-10","open":1118,"high":1166,"low":1118,"close":1147,"volume":185027,"rsi_14":32.03,"sma_20":1274.45,"sma_60":1309.5,"sma_120":1528.82},{"date":"2025-04-11","open":1146,"high":1196,"low":1126,"close":1180,"volume":122527,"rsi_14":38.05,"sma_20":1268.15,"sma_60":1307.42,"sma_120":1522.49},{"date":"2025-04-14","open":1200,"high":1220,"low":1168,"close":1206,"volume":124908,"rsi_14":41.2,"sma_20":1243.6,"sma_60":1306.4,"sma_120":1515.51},{"date":"2025-04-15","open":1225,"high":1229,"low":1194,"close":1225,"volume":152368,"rsi_14":42.53,"sma_20":1235.0,"sma_60":1305.38,"sma_120":1508.72},{"date":"2025-04-16","open":1225,"high":1233,"low":1198,"close":1198,"volume":116899,"rsi_14":36.85,"sma_20":1228.65,"sma_60":1303.77,"sma_120":1501.97},{"date":"2025-04-17","open":1198,"high":1223,"low":1178,"close":1209,"volume":64185,"rsi_14":43.53,"sma_20":1222.85,"sma_60":1302.45,"sma_120":1495.45},{"date":"2025-04-18","open":1199,"high":1239,"low":1195,"close":1232,"volume":112080,"rsi_14":51.16,"sma_20":1220.2,"sma_60":1301.27,"sma_120":1489.38},{"date":"2025-04-21","open":1242,"high":1304,"low":1227,"close":1258,"volume":316345,"rsi_14":49.19,"sma_20":1219.2,"sma_60":1300.42,"sma_120":1483.67},{"date":"2025-04-22","open":1258,"high":1258,"low":1218,"close":1235,"volume":322436,"rsi_14":47.04,"sma_20":1216.85,"sma_60":1299.2,"sma_120":1478.28},{"date":"2025-04-23","open":1242,"high":1270,"low":1238,"close":1268,"volume":193719,"rsi_14":55.1,"sma_20":1215.7,"sma_60":1298.72,"sma_120":1473.67},{"date":"2025-04-24","open":1280,"high":1305,"low":1190,"close":1270,"volume":342184,"rsi_14":55.33,"sma_20":1213.45,"sma_60":1298.47,"sma_120":1468.78},{"date":"2025-04-25","open":1270,"high":1293,"low":1239,"close":1280,"volume":206288,"rsi_14":70.15,"sma_20":1214.4,"sma_60":1298.32,"sma_120":1463.77},{"date":"2025-04-28","open":1280,"high":1305,"low":1252,"close":1257,"volume":323722,"rsi_14":69.72,"sma_20":1216.1,"sma_60":1298.33,"sma_120":1458.85},{"date":"2025-04-29","open":1289,"high":1289,"low":1207,"close":1248,"volume":122820,"rsi_14":73.55,"sma_20":1215.3,"sma_60":1299.13,"sma_120":1453.6},{"date":"2025-04-30","open":1250,"high":1262,"low":1229,"close":1248,"volume":166642,"rsi_14":69.06,"sma_20":1214.8,"sma_60":1299.48,"sma_120":1447.95},{"date":"2025-05-02","open":1248,"high":1248,"low":1221,"close":1234,"volume":84741,"rsi_14":60.98,"sma_20":1215.1,"sma_60":1299.47,"sma_120":1442.66},{"date":"2025-05-07","open":1221,"high":1240,"low":1221,"close":1237,"volume":58315,"rsi_14":56.95,"sma_20":1215.55,"sma_60":1299.17,"sma_120":1437.35},{"date":"2025-05-08","open":1238,"high":1244,"low":1220,"close":1241,"volume":117445,"rsi_14":53.85,"sma_20":1220.15,"sma_60":1298.53,"sma_120":1431.97},{"date":"2025-05-09","open":1241,"high":1241,"low":1213,"close":1240,"volume":140711,"rsi_14":61.54,"sma_20":1225.75,"sma_60":1298.05,"sma_120":1426.28},{"date":"2025-05-12","open":1239,"high":1250,"low":1215,"close":1244,"volume":152196,"rsi_14":60.0,"sma_20":1232.85,"sma_60":1297.27,"sma_120":1420.88},{"date":"2025-05-13","open":1244,"high":1277,"low":1229,"close":1233,"volume":189457,"rsi_14":50.31,"sma_20":1237.15,"sma_60":1296.57,"sma_120":1414.58},{"date":"2025-05-14","open":1234,"high":1260,"low":1224,"close":1240,"volume":138224,"rsi_14":43.75,"sma_20":1240.15,"sma_60":1295.93,"sma_120":1409.86},{"date":"2025-05-15","open":1240,"high":1240,"low":1203,"close":1214,"volume":130390,"rsi_14":42.86,"sma_20":1240.55,"sma_60":1294.8,"sma_120":1405.77},{"date":"2025-05-16","open":1214,"high":1214,"low":1170,"close":1174,"volume":262544,"rsi_14":19.48,"sma_20":1238.0,"sma_60":1292.98,"sma_120":1401.61},{"date":"2025-05-19","open":1174,"high":1185,"low":1132,"close":1142,"volume":128795,"rsi_14":15.22,"sma_20":1235.2,"sma_60":1290.22,"sma_120":1396.83},{"date":"2025-05-20","open":1143,"high":1165,"low":1143,"close":1152,"volume":98890,"rsi_14":15.22,"sma_20":1232.35,"sma_60":1285.35,"sma_120":1392.17},{"date":"2025-05-21","open":1176,"high":1230,"low":1153,"close":1159,"volume":203193,"rsi_14":20.83,"sma_20":1228.7,"sma_60":1280.73,"sma_120":1387.45},{"date":"2025-05-22","open":1150,"high":1170,"low":1140,"close":1142,"volume":59697,"rsi_14":19.89,"sma_20":1222.9,"sma_60":1274.77,"sma_120":1382.78},{"date":"2025-05-23","open":1160,"high":1183,"low":1137,"close":1164,"volume":129439,"rsi_14":28.79,"sma_20":1219.35,"sma_60":1269.73,"sma_120":1378.62},{"date":"2025-05-26","open":1164,"high":1190,"low":1164,"close":1180,"volume":80454,"rsi_14":36.5,"sma_20":1214.95,"sma_60":1265.27,"sma_120":1375.17},{"date":"2025-05-27","open":1170,"high":1187,"low":1142,"close":1158,"volume":109548,"rsi_14":31.96,"sma_20":1209.35,"sma_60":1260.58,"sma_120":1369.94},{"date":"2025-05-28","open":1158,"high":1195,"low":1158,"close":1188,"volume":86470,"rsi_14":39.18,"sma_20":1204.75,"sma_60":1256.88,"sma_120":1366.21},{"date":"2025-05-29","open":1193,"high":1201,"low":1175,"close":1190,"volume":108111,"rsi_14":39.84,"sma_20":1201.4,"sma_60":1253.08,"sma_120":1362.89},{"date":"2025-05-30","open":1190,"high":1258,"low":1175,"close":1222,"volume":376624,"rsi_14":45.99,"sma_20":1200.1,"sma_60":1249.88,"sma_120":1359.58},{"date":"2025-06-02","open":1223,"high":1239,"low":1210,"close":1218,"volume":107287,"rsi_14":47.19,"sma_20":1198.6,"sma_60":1247.5,"sma_120":1357.27},{"date":"2025-06-04","open":1218,"high":1229,"low":1204,"close":1218,"volume":157325,"rsi_14":45.77,"sma_20":1197.8,"sma_60":1244.97,"sma_120":1351.22},{"date":"2025-06-05","open":1230,"high":1230,"low":1212,"close":1216,"volume":89303,"rsi_14":50.42,"sma_20":1196.75,"sma_60":1241.97,"sma_120":1345.36},{"date":"2025-06-09","open":1229,"high":1235,"low":1205,"close":1223,"volume":188618,"rsi_14":62.07,"sma_20":1195.85,"sma_60":1240.18,"sma_120":1339.72},{"date":"2025-06-10","open":1223,"high":1245,"low":1209,"close":1240,"volume":205457,"rsi_14":76.06,"sma_20":1195.85,"sma_60":1238.85,"sma_120":1334.5},{"date":"2025-06-11","open":1240,"high":1273,"low":1232,"close":1250,"volume":242164,"rsi_14":76.06,"sma_20":1196.15,"sma_60":1237.22,"sma_120":1330.58},{"date":"2025-06-12","open":1247,"high":1258,"low":1235,"close":1250,"volume":131897,"rsi_14":75.14,"sma_20":1197.0,"sma_60":1236.2,"sma_120":1328.3},{"date":"2025-06-13","open":1250,"high":1255,"low":1227,"close":1250,"volume":181117,"rsi_14":82.93,"sma_20":1197.5,"sma_60":1235.27,"sma_120":1324.94},{"date":"2025-06-16","open":1250,"high":1320,"low":1151,"close":1259,"volume":312521,"rsi_14":81.46,"sma_20":1199.75,"sma_60":1227.97,"sma_120":1321.54},{"date":"2025-06-17","open":1259,"high":1275,"low":1232,"close":1239,"volume":235084,"rsi_14":69.03,"sma_20":1203.0,"sma_60":1225.33,"sma_120":1318.61},{"date":"2025-06-18","open":1235,"high":1272,"low":1228,"close":1255,"volume":210793,"rsi_14":82.55,"sma_20":1208.65,"sma_60":1224.17,"sma_120":1315.13},{"date":"2025-06-19","open":1255,"high":1274,"low":1240,"close":1255,"volume":157158,"rsi_14":78.15,"sma_20":1213.8,"sma_60":1223.0,"sma_120":1312.56},{"date":"2025-06-20","open":1255,"high":1265,"low":1237,"close":1258,"volume":169294,"rsi_14":78.33,"sma_20":1218.75,"sma_60":1222.55,"sma_120":1307.53},{"date":"2025-06-23","open":1257,"high":1290,"low":1235,"close":1270,"volume":190749,"rsi_14":74.0,"sma_20":1225.15,"sma_60":1222.42,"sma_120":1303.03},{"date":"2025-06-24","open":1283,"high":1283,"low":1245,"close":1258,"volume":138571,"rsi_14":68.52,"sma_20":1229.85,"sma_60":1222.02,"sma_120":1299.04},{"date":"2025-06-25","open":1300,"high":1582,"low":1300,"close":1407,"volume":9971786,"rsi_14":86.77,"sma_20":1241.2,"sma_60":1223.95,"sma_120":1297.33},{"date":"2025-06-26","open":1407,"high":1788,"low":1380,"close":1578,"volume":23428818,"rsi_14":92.49,"sma_20":1262.2,"sma_60":1228.33,"sma_120":1296.76},{"date":"2025-06-27","open":1570,"high":1572,"low":1408,"close":1435,"volume":3527117,"rsi_14":68.86,"sma_20":1274.55,"sma_60":1231.23,"sma_120":1295.43},{"date":"2025-06-30","open":1453,"high":1550,"low":1382,"close":1477,"volume":2755336,"rsi_14":70.19,"sma_20":1288.9,"sma_60":1235.47,"sma_120":1294.38},{"date":"2025-07-01","open":1477,"high":1520,"low":1441,"close":1485,"volume":1322013,"rsi_14":70.09,"sma_20":1302.05,"sma_60":1239.15,"sma_120":1293.83},{"date":"2025-07-02","open":1485,"high":1515,"low":1406,"close":1472,"volume":699760,"rsi_14":68.56,"sma_20":1314.75,"sma_60":1242.72,"sma_120":1292.73},{"date":"2025-07-03","open":1472,"high":1516,"low":1465,"close":1467,"volume":720514,"rsi_14":67.99,"sma_20":1327.2,"sma_60":1246.7,"sma_120":1291.12},{"date":"2025-07-04","open":1480,"high":1500,"low":1441,"close":1469,"volume":447687,"rsi_14":67.62,"sma_20":1339.85,"sma_60":1250.72,"sma_120":1289.29},{"date":"2025-07-07","open":1454,"high":1510,"low":1421,"close":1429,"volume":533738,"rsi_14":65.42,"sma_20":1350.15,"sma_60":1255.38,"sma_120":1287.22},{"date":"2025-07-08","open":1439,"high":1479,"low":1431,"close":1475,"volume":456303,"rsi_14":67.03,"sma_20":1361.9,"sma_60":1261.17,"sma_120":1288.38},{"date":"2025-07-09","open":1499,"high":1499,"low":1431,"close":1442,"volume":379548,"rsi_14":63.77,"sma_20":1371.5,"sma_60":1266.83,"sma_120":1289.38},{"date":"2025-07-10","open":1465,"high":1465,"low":1429,"close":1432,"volume":275586,"rsi_14":62.68,"sma_20":1380.6,"sma_60":1271.58,"sma_120":1290.54},{"date":"2025-07-11","open":1426,"high":1444,"low":1408,"close":1432,"volume":316896,"rsi_14":62.02,"sma_20":1389.7,"sma_60":1275.78,"sma_120":1291.6},{"date":"2025-07-14","open":1432,"high":1449,"low":1414,"close":1449,"volume":238286,"rsi_14":64.06,"sma_20":1399.2,"sma_60":1279.83,"sma_120":1293.12},{"date":"2025-07-15","open":1471,"high":1472,"low":1410,"close":1448,"volume":239900,"rsi_14":53.86,"sma_20":1409.65,"sma_60":1283.55,"sma_120":1294.47},{"date":"2025-07-16","open":1436,"high":1450,"low":1406,"close":1429,"volume":228664,"rsi_14":30.34,"sma_20":1418.35,"sma_60":1287.4,"sma_120":1295.58},{"date":"2025-07-17","open":1429,"high":1437,"low":1395,"close":1418,"volume":346038,"rsi_14":46.56,"sma_20":1426.5,"sma_60":1290.88,"sma_120":1296.67},{"date":"2025-07-18","open":1410,"high":1442,"low":1408,"close":1419,"volume":218251,"rsi_14":35.92,"sma_20":1434.55,"sma_60":1294.0,"sma_120":1297.63},{"date":"2025-07-21","open":1419,"high":1503,"low":1400,"close":1487,"volume":602518,"rsi_14":50.38,"sma_20":1445.4,"sma_60":1297.82,"sma_120":1299.12},{"date":"2025-07-22","open":1496,"high":1496,"low":1438,"close":1475,"volume":357957,"rsi_14":50.57,"sma_20":1456.25,"sma_60":1301.82,"sma_120":1300.51},{"date":"2025-07-23","open":1474,"high":1474,"low":1334,"close":1360,"volume":851498,"rsi_14":35.73,"sma_20":1453.9,"sma_60":1303.35,"sma_120":1301.03},{"date":"2025-07-24","open":1390,"high":1390,"low":1330,"close":1337,"volume":483679,"rsi_14":33.33,"sma_20":1441.85,"sma_60":1304.47,"sma_120":1301.47},{"date":"2025-07-25","open":1337,"high":1361,"low":1318,"close":1323,"volume":393704,"rsi_14":35.68,"sma_20":1436.25,"sma_60":1305.18,"sma_120":1301.75},{"date":"2025-07-28","open":1323,"high":1409,"low":1323,"close":1379,"volume":408561,"rsi_14":37.37,"sma_20":1431.35,"sma_60":1307.22,"sma_120":1302.78},{"date":"2025-07-29","open":1379,"high":1379,"low":1315,"close":1350,"volume":175112,"rsi_14":37.77,"sma_20":1424.6,"sma_60":1308.92,"sma_120":1304.03},{"date":"2025-07-30","open":1349,"high":1371,"low":1338,"close":1343,"volume":144912,"rsi_14":38.07,"sma_20":1418.15,"sma_60":1310.5,"sma_120":1304.99},{"date":"2025-07-31","open":1365,"high":1365,"low":1323,"close":1337,"volume":236446,"rsi_14":37.47,"sma_20":1411.65,"sma_60":1312.22,"sma_120":1305.84},{"date":"2025-08-01","open":1337,"high":1376,"low":1261,"close":1285,"volume":870949,"rsi_14":30.19,"sma_20":1402.45,"sma_60":1313.02,"sma_120":1306.09},{"date":"2025-08-04","open":1285,"high":1309,"low":1241,"close":1260,"volume":323704,"rsi_14":28.54,"sma_20":1394.0,"sma_60":1313.33,"sma_120":1305.93},{"date":"2025-08-05","open":1260,"high":1283,"low":1257,"close":1264,"volume":180355,"rsi_14":30.5,"sma_20":1383.45,"sma_60":1313.73,"sma_120":1305.89},{"date":"2025-08-06","open":1280,"high":1280,"low":1253,"close":1268,"volume":155141,"rsi_14":31.97,"sma_20":1374.75,"sma_60":1314.13,"sma_120":1305.7},{"date":"2025-08-07","open":1280,"high":1280,"low":1244,"close":1251,"volume":201826,"rsi_14":30.56,"sma_20":1365.7,"sma_60":1314.43,"sma_120":1305.5},{"date":"2025-08-08","open":1254,"high":1269,"low":1240,"close":1242,"volume":235918,"rsi_14":17.16,"sma_20":1356.2,"sma_60":1314.47,"sma_120":1305.2},{"date":"2025-08-11","open":1244,"high":1257,"low":1238,"close":1247,"volume":96825,"rsi_14":18.85,"sma_20":1346.1,"sma_60":1315.02,"sma_120":1304.91},{"date":"2025-08-12","open":1257,"high":1298,"low":1244,"close":1253,"volume":159063,"rsi_14":29.18,"sma_20":1336.35,"sma_60":1316.33,"sma_120":1304.66},{"date":"2025-08-13","open":1255,"high":1275,"low":1246,"close":1262,"volume":115230,"rsi_14":34.57,"sma_20":1328.0,"sma_60":1318.33,"sma_120":1304.28},{"date":"2025-08-14","open":1262,"high":1388,"low":1258,"close":1320,"volume":1085873,"rsi_14":49.48,"sma_20":1323.1,"sma_60":1321.13,"sma_120":1303.24},{"date":"2025-08-18","open":1318,"high":1342,"low":1276,"close":1335,"volume":253214,"rsi_14":41.06,"sma_20":1318.9,"sma_60":1324.07,"sma_120":1302.4},{"date":"2025-08-19","open":1335,"high":1406,"low":1330,"close":1389,"volume":523960,"rsi_14":57.2,"sma_20":1314.0,"sma_60":1328.18,"sma_120":1301.47},{"date":"2025-08-20","open":1388,"high":1388,"low":1300,"close":1305,"volume":495157,"rsi_14":44.54,"sma_20":1305.5,"sma_60":1330.53,"sma_120":1300.13},{"date":"2025-08-21","open":1307,"high":1333,"low":1281,"close":1309,"volume":256168,"rsi_14":45.95,"sma_20":1302.95,"sma_60":1332.68,"sma_120":1298.97},{"date":"2025-08-22","open":1320,"high":1510,"low":1310,"close":1431,"volume":5962483,"rsi_14":67.55,"sma_20":1307.65,"sma_60":1337.23,"sma_120":1298.91},{"date":"2025-08-25","open":1431,"high":1445,"low":1394,"close":1407,"volume":514631,"rsi_14":67.71,"sma_20":1311.85,"sma_60":1340.88,"sma_120":1298.88},{"date":"2025-08-26","open":1401,"high":1432,"low":1375,"close":1415,"volume":343145,"rsi_14":68.02,"sma_20":1313.65,"sma_60":1344.63,"sma_120":1298.86},{"date":"2025-08-27","open":1421,"high":1421,"low":1351,"close":1360,"volume":385741,"rsi_14":59.79,"sma_20":1314.15,"sma_60":1346.93,"sma_120":1298.41},{"date":"2025-08-28","open":1360,"high":1360,"low":1325,"close":1344,"volume":231555,"rsi_14":59.91,"sma_20":1314.2,"sma_60":1349.03,"sma_120":1298.27},{"date":"2025-08-29","open":1338,"high":1355,"low":1325,"close":1332,"volume":129045,"rsi_14":59.53,"sma_20":1313.95,"sma_60":1350.93,"sma_120":1297.95},{"date":"2025-09-01","open":1342,"high":1342,"low":1287,"close":1288,"volume":283336,"rsi_14":54.01,"sma_20":1314.1,"sma_60":1352.13,"sma_120":1297.05},{"date":"2025-09-02","open":1288,"high":1303,"low":1249,"close":1291,"volume":266354,"rsi_14":53.74,"sma_20":1315.65,"sma_60":1353.27,"sma_120":1296.72},{"date":"2025-09-03","open":1281,"high":1314,"low":1276,"close":1296,"volume":120952,"rsi_14":53.37,"sma_20":1317.25,"sma_60":1354.2,"sma_120":1296.53},{"date":"2025-09-04","open":1297,"high":1310,"low":1284,"close":1288,"volume":131925,"rsi_14":46.48,"sma_20":1318.25,"sma_60":1354.83,"sma_120":1296.03},{"date":"2025-09-05","open":1315,"high":1315,"low":1241,"close":1305,"volume":142541,"rsi_14":46.71,"sma_20":1320.95,"sma_60":1355.75,"sma_120":1295.97},{"date":"2025-09-08","open":1305,"high":1348,"low":1265,"close":1285,"volume":198772,"rsi_14":37.68,"sma_20":1323.1,"sma_60":1356.33,"sma_120":1295.8},{"date":"2025-09-09","open":1300,"high":1306,"low":1266,"close":1285,"volume":199267,"rsi_14":47.04,"sma_20":1325.0,"sma_60":1356.77,"sma_120":1292.37},{"date":"2025-09-10","open":1285,"high":1317,"low":1270,"close":1274,"volume":315388,"rsi_14":44.93,"sma_20":1326.05,"sma_60":1357.35,"sma_120":1291.34},{"date":"2025-09-11","open":1298,"high":1298,"low":1261,"close":1263,"volume":229595,"rsi_14":14.1,"sma_20":1326.1,"sma_60":1357.48,"sma_120":1290.83},{"date":"2025-09-12","open":1299,"high":1299,"low":1257,"close":1262,"volume":167441,"rsi_14":15.64,"sma_20":1323.2,"sma_60":1357.6,"sma_120":1290.3},{"date":"2025-09-15","open":1258,"high":1278,"low":1236,"close":1239,"volume":472504,"rsi_14":11.06,"sma_20":1318.4,"sma_60":1357.28,"sma_120":1289.92},{"date":"2025-09-16","open":1248,"high":1338,"low":1245,"close":1302,"volume":1092876,"rsi_14":37.61,"sma_20":1314.05,"sma_60":1357.82,"sma_120":1290.12},{"date":"2025-09-17","open":1302,"high":1304,"low":1266,"close":1275,"volume":245519,"rsi_14":35.92,"sma_20":1312.55,"sma_60":1358.1,"sma_120":1290.06},{"date":"2025-09-18","open":1271,"high":1280,"low":1257,"close":1269,"volume":424803,"rsi_14":36.82,"sma_20":1310.55,"sma_60":1355.8,"sma_120":1289.88},{"date":"2025-09-19","open":1270,"high":1314,"low":1257,"close":1294,"volume":493482,"rsi_14":51.36,"sma_20":1303.7,"sma_60":1351.07,"sma_120":1289.7},{"date":"2025-09-22","open":1294,"high":1396,"low":1293,"close":1318,"volume":841324,"rsi_14":55.6,"sma_20":1299.25,"sma_60":1349.12,"sma_120":1290.17},{"date":"2025-09-23","open":1318,"high":1347,"low":1310,"close":1329,"volume":200133,"rsi_14":56.68,"sma_20":1294.95,"sma_60":1346.65,"sma_120":1291.06},{"date":"2025-09-24","open":1373,"high":1449,"low":1311,"close":1340,"volume":1239499,"rsi_14":60.4,"sma_20":1293.95,"sma_60":1344.23,"sma_120":1291.69},{"date":"2025-09-25","open":1341,"high":1403,"low":1320,"close":1358,"volume":542244,"rsi_14":60.56,"sma_20":1294.65,"sma_60":1342.33,"sma_120":1292.53},{"date":"2025-09-26","open":1365,"high":1365,"low":1278,"close":1305,"volume":511561,"rsi_14":53.52,"sma_20":1293.3,"sma_60":1339.63,"sma_120":1293.17},{"date":"2025-09-29","open":1398,"high":1430,"low":1336,"close":1403,"volume":1277544,"rsi_14":65.45,"sma_20":1299.05,"sma_60":1338.53,"sma_120":1294.62},{"date":"2025-09-30","open":1390,"high":1408,"low":1373,"close":1394,"volume":316357,"rsi_14":65.79,"sma_20":1304.2,"sma_60":1337.95,"sma_120":1296.67},{"date":"2025-10-01","open":1394,"high":1425,"low":1365,"close":1419,"volume":375812,"rsi_14":69.8,"sma_20":1310.35,"sma_60":1337.02,"sma_120":1299.09},{"date":"2025-10-02","open":1430,"high":1484,"low":1416,"close":1440,"volume":653100,"rsi_14":71.5,"sma_20":1317.95,"sma_60":1336.98,"sma_120":1301.91},{"date":"2025-10-10","open":1440,"high":1478,"low":1362,"close":1478,"volume":468151,"rsi_14":77.86,"sma_20":1326.6,"sma_60":1337.75,"sma_120":1304.67},{"date":"2025-10-13","open":1475,"high":1530,"low":1389,"close":1512,"volume":916067,"rsi_14":76.25,"sma_20":1337.95,"sma_60":1339.08,"sma_120":1307.43},{"date":"2025-10-14","open":1535,"high":1587,"low":1425,"close":1448,"volume":845467,"rsi_14":69.79,"sma_20":1346.1,"sma_60":1339.07,"sma_120":1309.45},{"date":"2025-10-15","open":1450,"high":1532,"low":1421,"close":1485,"volume":643216,"rsi_14":73.08,"sma_20":1356.65,"sma_60":1339.68,"sma_120":1311.62},{"date":"2025-10-16","open":1485,"high":1500,"low":1400,"close":1406,"volume":649441,"rsi_14":60.73,"sma_20":1363.8,"sma_60":1339.3,"sma_120":1313.35},{"date":"2025-10-17","open":1393,"high":1395,"low":1357,"close":1374,"volume":581630,"rsi_14":55.28,"sma_20":1369.4,"sma_60":1338.57,"sma_120":1314.72},{"date":"2025-10-20","open":1345,"high":1401,"low":1345,"close":1380,"volume":230591,"rsi_14":54.86,"sma_20":1376.45,"sma_60":1337.92,"sma_120":1315.96},{"date":"2025-10-21","open":1380,"high":1409,"low":1343,"close":1349,"volume":340861,"rsi_14":50.83,"sma_20":1378.8,"sma_60":1335.62,"sma_120":1316.72},{"date":"2025-10-22","open":1349,"high":1349,"low":1319,"close":1341,"volume":356627,"rsi_14":48.41,"sma_20":1382.1,"sma_60":1333.38,"sma_120":1317.6},{"date":"2025-10-23","open":1341,"high":1342,"low":1305,"close":1305,"volume":304969,"rsi_14":50.0,"sma_20":1383.9,"sma_60":1332.47,"sma_120":1317.91},{"date":"2025-10-24","open":1305,"high":1339,"low":1283,"close":1288,"volume":336039,"rsi_14":36.84,"sma_20":1383.6,"sma_60":1331.65,"sma_120":1318.06},{"date":"2025-10-27","open":1289,"high":1301,"low":1262,"close":1288,"volume":296163,"rsi_14":37.62,"sma_20":1382.1,"sma_60":1331.07,"sma_120":1318.12},{"date":"2025-10-28","open":1290,"high":1311,"low":1272,"close":1277,"volume":257768,"rsi_14":32.85,"sma_20":1379.5,"sma_60":1329.37,"sma_120":1318.29},{"date":"2025-10-29","open":1320,"high":1440,"low":1309,"close":1413,"volume":1703307,"rsi_14":47.45,"sma_20":1383.15,"sma_60":1330.42,"sma_120":1319.67},{"date":"2025-10-30","open":1399,"high":1413,"low":1337,"close":1374,"volume":819318,"rsi_14":40.19,"sma_20":1383.95,"sma_60":1330.93,"sma_120":1320.72},{"date":"2025-10-31","open":1363,"high":1363,"low":1321,"close":1337,"volume":337678,"rsi_14":33.58,"sma_20":1385.55,"sma_60":1330.93,"sma_120":1321.58},{"date":"2025-11-03","open":1335,"high":1346,"low":1291,"close":1306,"volume":341552,"rsi_14":35.8,"sma_20":1380.7,"sma_60":1331.28,"sma_120":1322.15},{"date":"2025-11-04","open":1306,"high":1330,"low":1277,"close":1282,"volume":371110,"rsi_14":29.16,"sma_20":1375.1,"sma_60":1331.65,"sma_120":1322.49},{"date":"2025-11-05","open":1290,"high":1307,"low":1199,"close":1244,"volume":648091,"rsi_14":31.84,"sma_20":1366.35,"sma_60":1331.32,"sma_120":1322.53},{"date":"2025-11-06","open":1270,"high":1271,"low":1210,"close":1211,"volume":313243,"rsi_14":31.77,"sma_20":1354.9,"sma_60":1330.37,"sma_120":1322.25},{"date":"2025-11-07","open":1225,"high":1238,"low":1125,"close":1136,"volume":787870,"rsi_14":26.36,"sma_20":1337.8,"sma_60":1328.45,"sma_120":1321.44},{"date":"2025-11-10","open":1136,"high":1157,"low":1116,"close":1150,"volume":472667,"rsi_14":30.06,"sma_20":1319.7,"sma_60":1326.92,"sma_120":1320.69},{"date":"2025-11-11","open":1150,"high":1180,"low":1129,"close":1134,"volume":194416,"rsi_14":29.59,"sma_20":1304.0,"sma_60":1325.03,"sma_120":1320.03},{"date":"2025-11-12","open":1157,"high":1171,"low":1135,"close":1166,"volume":125927,"rsi_14":36.18,"sma_20":1288.05,"sma_60":1323.58,"sma_120":1319.96},{"date":"2025-11-13","open":1169,"high":1172,"low":1144,"close":1147,"volume":158987,"rsi_14":36.04,"sma_20":1275.1,"sma_60":1321.67,"sma_120":1320.0},{"date":"2025-11-14","open":1147,"high":1152,"low":1110,"close":1113,"volume":237287,"rsi_14":33.77,"sma_20":1262.05,"sma_60":1318.22,"sma_120":1319.67},{"date":"2025-11-17","open":1113,"high":1148,"low":1002,"close":1030,"volume":679409,"rsi_14":29.79,"sma_20":1244.55,"sma_60":1313.13,"sma_120":1318.6},{"date":"2025-11-18","open":1030,"high":1030,"low":993,"close":996,"volume":353179,"rsi_14":9.04,"sma_20":1226.9,"sma_60":1306.58,"sma_120":1317.38},{"date":"2025-11-19","open":998,"high":1017,"low":970,"close":997,"volume":298380,"rsi_14":9.98,"sma_20":1209.7,"sma_60":1301.45,"sma_120":1315.99},{"date":"2025-11-20","open":997,"high":1015,"low":921,"close":938,"volume":645756,"rsi_14":9.53,"sma_20":1191.35,"sma_60":1295.27,"sma_120":1313.97},{"date":"2025-11-21","open":935,"high":935,"low":870,"close":895,"volume":338152,"rsi_14":9.31,"sma_20":1171.7,"sma_60":1286.33,"sma_120":1311.78},{"date":"2025-11-24","open":900,"high":910,"low":888,"close":909,"volume":120505,"rsi_14":12.32,"sma_20":1152.75,"sma_60":1278.03,"sma_120":1309.46},{"date":"2025-11-25","open":909,"high":921,"low":891,"close":900,"volume":67190,"rsi_14":13.09,"sma_20":1133.9,"sma_60":1269.45,"sma_120":1307.04},{"date":"2025-11-26","open":900,"high":955,"low":900,"close":950,"volume":143259,"rsi_14":22.98,"sma_20":1110.75,"sma_60":1262.62,"sma_120":1304.78},{"date":"2025-11-27","open":942,"high":978,"low":940,"close":960,"volume":195753,"rsi_14":28.95,"sma_20":1090.05,"sma_60":1256.22,"sma_120":1302.62},{"date":"2025-11-28","open":955,"high":985,"low":935,"close":950,"volume":203737,"rsi_14":25.85,"sma_20":1070.7,"sma_60":1249.85,"sma_120":1300.39},{"date":"2025-12-01","open":950,"high":995,"low":950,"close":970,"volume":147022,"rsi_14":30.38,"sma_20":1053.9,"sma_60":1244.55,"sma_120":1298.34},{"date":"2025-12-02","open":970,"high":970,"low":934,"close":944,"volume":163434,"rsi_14":23.06,"sma_20":1037.0,"sma_60":1238.77,"sma_120":1296.02},{"date":"2025-12-03","open":979,"high":1061,"low":965,"close":1035,"volume":828169,"rsi_14":38.43,"sma_20":1026.55,"sma_60":1234.42,"sma_120":1294.31},{"date":"2025-12-04","open":1050,"high":1082,"low":1001,"close":1065,"volume":411420,"rsi_14":45.0,"sma_20":1019.25,"sma_60":1230.7,"sma_120":1292.77},{"date":"2025-12-05","open":1056,"high":1076,"low":1018,"close":1020,"volume":269754,"rsi_14":48.87,"sma_20":1013.45,"sma_60":1225.95,"sma_120":1290.85},{"date":"2025-12-08","open":1015,"high":1020,"low":945,"close":1002,"volume":239835,"rsi_14":50.7,"sma_20":1006.05,"sma_60":1221.23,"sma_120":1288.78},{"date":"2025-12-09","open":1002,"high":1032,"low":994,"close":1032,"volume":120527,"rsi_14":53.85,"sma_20":1000.95,"sma_60":1217.02,"sma_120":1286.89},{"date":"2025-12-10","open":1090,"high":1090,"low":1004,"close":1025,"volume":245190,"rsi_14":60.79,"sma_20":993.9,"sma_60":1212.87,"sma_120":1285.11},{"date":"2025-12-11","open":1017,"high":1043,"low":1004,"close":1007,"volume":149023,"rsi_14":64.81,"sma_20":986.9,"sma_60":1208.6,"sma_120":1283.04},{"date":"2025-12-12","open":1037,"high":1049,"low":997,"close":1009,"volume":212267,"rsi_14":63.66,"sma_20":981.7,"sma_60":1204.38,"sma_120":1280.99},{"date":"2025-12-15","open":1041,"high":1080,"low":1021,"close":1048,"volume":432818,"rsi_14":68.69,"sma_20":982.6,"sma_60":1201.2,"sma_120":1279.24},{"date":"2025-12-16","open":1058,"high":1058,"low":997,"close":1004,"volume":233964,"rsi_14":56.92,"sma_20":983.0,"sma_60":1196.23,"sma_120":1277.03},{"date":"2025-12-17","open":1004,"high":1048,"low":999,"close":1011,"volume":158651,"rsi_14":56.59,"sma_20":983.7,"sma_60":1191.83,"sma_120":1274.97},{"date":"2025-12-18","open":1009,"high":1082,"low":991,"close":1008,"volume":422391,"rsi_14":57.63,"sma_20":987.2,"sma_60":1187.48,"sma_120":1271.64},{"date":"2025-12-19","open":1017,"high":1228,"low":1017,"close":1105,"volume":4441318,"rsi_14":64.77,"sma_20":997.7,"sma_60":1184.33,"sma_120":1267.7},{"date":"2025-12-22","open":1172,"high":1300,"low":1145,"close":1261,"volume":5558194,"rsi_14":77.0,"sma_20":1015.3,"sma_60":1183.38,"sma_120":1266.25},{"date":"2025-12-23","open":1301,"high":1350,"low":1079,"close":1113,"volume":3316669,"rsi_14":56.06,"sma_20":1025.95,"sma_60":1179.78,"sma_120":1263.22},{"date":"2025-12-24","open":1113,"high":1192,"low":1020,"close":1150,"volume":1775662,"rsi_14":56.53,"sma_20":1035.95,"sma_60":1176.62,"sma_120":1260.42},{"date":"2025-12-26","open":1186,"high":1186,"low":1106,"close":1153,"volume":643537,"rsi_14":60.92,"sma_20":1045.6,"sma_60":1173.2,"sma_120":1257.77},{"date":"2025-12-29","open":1153,"high":1261,"low":1121,"close":1246,"volume":1236539,"rsi_14":67.84,"sma_20":1060.4,"sma_60":1172.22,"sma_120":1255.92},{"date":"2025-12-30","open":1246,"high":1619,"low":1196,"close":1300,"volume":17879453,"rsi_14":68.93,"sma_20":1076.9,"sma_60":1170.5,"sma_120":1254.52},{"date":"2026-01-02","open":1339,"high":1565,"low":1309,"close":1452,"volume":9347805,"rsi_14":75.03,"sma_20":1102.3,"sma_60":1171.47,"sma_120":1254.71},{"date":"2026-01-05","open":1549,"high":1832,"low":1465,"close":1780,"volume":15060582,"rsi_14":83.23,"sma_20":1139.55,"sma_60":1177.48,"sma_120":1257.25},{"date":"2026-01-06","open":1909,"high":2095,"low":1833,"close":1960,"volume":15241441,"rsi_14":85.46,"sma_20":1184.3,"sma_60":1186.15,"sma_120":1261.57},{"date":"2026-01-07","open":1880,"high":1925,"low":1800,"close":1925,"volume":2076150,"rsi_14":82.8,"sma_20":1229.55,"sma_60":1193.6,"sma_120":1265.67},{"date":"2026-01-08","open":1900,"high":2075,"low":1900,"close":2075,"volume":1351122,"rsi_14":87.11,"sma_20":1283.2,"sma_60":1202.98,"sma_120":1271.03},{"date":"2026-01-09","open":2150,"high":2150,"low":1950,"close":1950,"volume":1557259,"rsi_14":80.08,"sma_20":1329.1,"sma_60":1211.35,"sma_120":1275.21},{"date":"2026-01-12","open":1950,"high":2345,"low":1768,"close":2170,"volume":16375405,"rsi_14":82.68,"sma_20":1386.35,"sma_60":1222.77,"sma_120":1281.22},{"date":"2026-01-13","open":2300,"high":2300,"low":2035,"close":2115,"volume":5388822,"rsi_14":79.09,"sma_20":1441.75,"sma_60":1234.58,"sma_120":1286.94},{"date":"2026-01-14","open":2110,"high":2270,"low":2050,"close":2135,"volume":3408231,"rsi_14":77.31,"sma_20":1498.05,"sma_60":1247.27,"sma_120":1292.92},{"date":"2026-01-15","open":2140,"high":2515,"low":2115,"close":2405,"volume":11301466,"rsi_14":87.51,"sma_20":1565.9,"sma_60":1264.35,"sma_120":1301.13},{"date":"2026-01-16","open":2410,"high":2420,"low":2225,"close":2275,"volume":2839499,"rsi_14":80.96,"sma_20":1692.65,"sma_60":1295.35,"sma_120":1307.7},{"date":"2026-01-19","open":2280,"high":2955,"low":2280,"close":2930,"volume":11983059,"rsi_14":85.47,"sma_20":1788.75,"sma_60":1322.43,"sma_120":1319.83},{"date":"2026-01-20","open":3105,"high":3620,"low":3000,"close":3375,"volume":11998565,"rsi_14":87.52,"sma_20":1902.25,"sma_60":1357.22,"sma_120":1336.62},{"date":"2026-01-21","open":3400,"high":4185,"low":3380,"close":4130,"volume":11914524,"rsi_14":89.76,"sma_20":2045.7,"sma_60":1404.58,"sma_120":1359.89},{"date":"2026-01-22","open":4130,"high":4130,"low":4130,"close":4130,"volume":0,"rsi_14":88.65,"sma_20":2196.55,"sma_60":1452.13,"sma_120":1383.28},{"date":"2026-01-23","open":4250,"high":5140,"low":2920,"close":2920,"volume":16335592,"rsi_14":61.79,"sma_20":2285.05,"sma_60":1477.25,"sma_120":1396.12},{"date":"2026-01-26","open":2810,"high":3490,"low":2325,"close":3155,"volume":14392202,"rsi_14":64.4,"sma_20":2385.15,"sma_60":1506.93,"sma_120":1411.17},{"date":"2026-01-27","open":3205,"high":3440,"low":2920,"close":3300,"volume":6008026,"rsi_14":64.36,"sma_20":2487.85,"sma_60":1539.65,"sma_120":1427.47},{"date":"2026-01-28","open":3175,"high":3995,"low":3090,"close":3755,"volume":14827277,"rsi_14":69.64,"sma_20":2610.6,"sma_60":1580.47,"sma_120":1447.62},{"date":"2026-01-29","open":3865,"high":4200,"low":3660,"close":3860,"volume":8413081,"rsi_14":68.86,"sma_20":2731.0,"sma_60":1623.43,"sma_120":1469.08},{"date":"2026-01-30","open":3865,"high":4100,"low":3500,"close":3875,"volume":5654194,"rsi_14":69.82,"sma_20":2835.75,"sma_60":1667.28,"sma_120":1490.88},{"date":"2026-02-02","open":3835,"high":4010,"low":3615,"close":3765,"volume":3007556,"rsi_14":67.99,"sma_20":2926.0,"sma_60":1709.85,"sma_120":1511.72},{"date":"2026-02-03","open":3900,"high":4055,"low":3810,"close":3960,"volume":4069035,"rsi_14":67.45,"sma_20":3027.75,"sma_60":1756.92,"sma_120":1534.15},{"date":"2026-02-04","open":3895,"high":3990,"low":3535,"close":3650,"volume":5480414,"rsi_14":64.83,"sma_20":3106.5,"sma_60":1779.83,"sma_120":1554.14},{"date":"2026-02-05","open":3650,"high":3650,"low":3245,"close":3315,"volume":2925429,"rsi_14":60.46,"sma_20":3174.75,"sma_60":1815.92,"sma_120":1571.42},{"date":"2026-02-06","open":3160,"high":3830,"low":3005,"close":3590,"volume":8720865,"rsi_14":57.19,"sma_20":3245.75,"sma_60":1856.85,"sma_120":1590.94},{"date":"2026-02-09","open":3833,"high":3952,"low":3565,"close":3689,"volume":4695349,"rsi_14":52.47,"sma_20":3319.0,"sma_60":1897.08,"sma_120":1610.33},{"date":"2026-02-10","open":3689,"high":3741,"low":3349,"close":3401,"volume":3308816,"rsi_14":38.72,"sma_20":3377.25,"sma_60":1932.97,"sma_120":1627.32},{"date":"2026-02-11","open":3401,"high":3457,"low":3122,"close":3184,"volume":3507595,"rsi_14":36.63,"sma_20":3411.5,"sma_60":1965.92,"sma_120":1642.07},{"date":"2026-02-12","open":3194,"high":3230,"low":2968,"close":3050,"volume":3563917,"rsi_14":50.71,"sma_20":3445.75,"sma_60":1998.08,"sma_120":1655.61},{"date":"2026-02-13","open":3050,"high":3066,"low":2839,"close":2947,"volume":2713738,"rsi_14":44.49,"sma_20":3475.0,"sma_60":2029.15,"sma_120":1667.87},{"date":"2026-02-19","open":2963,"high":3194,"low":2803,"close":2823,"volume":2503838,"rsi_14":39.43,"sma_20":3465.5,"sma_60":2058.2,"sma_120":1679.83},{"date":"2026-02-20","open":2818,"high":2906,"low":2648,"close":2705,"volume":3031677,"rsi_14":25.54,"sma_20":3428.0,"sma_60":2086.32,"sma_120":1690.79},{"date":"2026-02-23","open":2097,"high":2566,"low":2097,"close":2282,"volume":9005725,"rsi_14":18.55,"sma_20":3332.25,"sma_60":2108.32,"sma_120":1697.33},{"date":"2026-02-24","open":2277,"high":2602,"low":2164,"close":2586,"volume":9377694,"rsi_14":26.42,"sma_20":3251.25,"sma_60":2135.0,"sma_120":1706.52},{"date":"2026-02-25","open":2633,"high":2674,"low":2391,"close":2427,"volume":3470859,"rsi_14":26.02,"sma_20":3223.0,"sma_60":2159.25,"sma_120":1714.35},{"date":"2026-02-26","open":2442,"high":2581,"low":2318,"close":2339,"volume":2907756,"rsi_14":20.14,"sma_20":3201.5,"sma_60":2708.58,"sma_120":1865.4},{"date":"2026-02-27","open":2349,"high":2514,"low":2174,"close":2190,"volume":3431089,"rsi_14":21.39,"sma_20":3120.0,"sma_60":2200.67,"sma_120":1728.44},{"date":"2026-03-03","open":2128,"high":2473,"low":2060,"close":2071,"volume":5278259,"rsi_14":23.31,"sma_20":3032.75,"sma_60":2218.33,"sma_120":1734.09},{"date":"2026-03-04","open":2051,"high":2051,"low":1648,"close":1855,"volume":3506463,"rsi_14":12.39,"sma_20":2929.75,"sma_60":2232.17,"sma_120":1738.36},{"date":"2026-03-05","open":1906,"high":2190,"low":1906,"close":2133,"volume":4058756,"rsi_14":21.4,"sma_20":2839.5,"sma_60":2250.93,"sma_120":1744.85},{"date":"2026-03-06","open":2272,"high":2772,"low":2042,"close":2772,"volume":25836155,"rsi_14":39.77,"sma_20":2785.75,"sma_60":2278.52,"sma_120":1756.47},{"date":"2026-03-09","open":2859,"high":3344,"low":2834,"close":2937,"volume":24501839,"rsi_14":45.9,"sma_20":2730.25,"sma_60":2308.27,"sma_120":1769.48},{"date":"2026-03-10","open":2932,"high":3143,"low":2787,"close":2901,"volume":10267139,"rsi_14":47.44,"sma_20":2688.5,"sma_60":2338.18,"sma_120":1782.07},{"date":"2026-03-11","open":2973,"high":3761,"low":2875,"close":3612,"volume":38490057,"rsi_14":59.42,"sma_20":2698.0,"sma_60":2379.9,"sma_120":1800.57},{"date":"2026-03-12","open":3668,"high":3885,"low":3349,"close":3519,"volume":16587357,"rsi_14":59.94,"sma_20":2689.25,"sma_60":2419.62,"sma_120":1818.32},{"date":"2026-03-13","open":3509,"high":4101,"low":3359,"close":3772,"volume":24915151,"rsi_14":64.68,"sma_20":2693.25,"sma_60":2463.53,"sma_120":1838.2},{"date":"2026-03-16","open":3833,"high":4900,"low":3823,"close":4704,"volume":44824586,"rsi_14":79.23,"sma_20":2756.5,"sma_60":2932.33,"sma_120":2037.73},{"date":"2026-03-17","open":4782,"high":4895,"low":4307,"close":4534,"volume":15082105,"rsi_14":74.29,"sma_20":2822.0,"sma_60":2579.35,"sma_120":1891.87},{"date":"2026-03-18","open":4622,"high":4622,"low":3947,"close":4127,"volume":11300612,"rsi_14":69.98,"sma_20":2874.25,"sma_60":2628.63,"sma_120":1914.92},{"date":"2026-03-19","open":4266,"high":4668,"low":4101,"close":4184,"volume":12183668,"rsi_14":71.83,"sma_20":2934.25,"sma_60":2679.57,"sma_120":1937.9},{"date":"2026-03-20","open":4184,"high":4256,"low":3864,"close":3931,"volume":7549498,"rsi_14":70.12,"sma_20":2988.0,"sma_60":2726.3,"sma_120":1959.07},{"date":"2026-03-23","open":3864,"high":3921,"low":3555,"close":3596,"volume":4139036,"rsi_14":66.78,"sma_20":3031.25,"sma_60":2767.67,"sma_120":1977.58},{"date":"2026-03-24","open":3730,"high":3844,"low":3359,"close":3514,"volume":4102977,"rsi_14":68.81,"sma_20":3091.0,"sma_60":2806.08,"sma_120":1995.21},{"date":"2026-03-25","open":3560,"high":4189,"low":3370,"close":3947,"volume":10169568,"rsi_14":69.86,"sma_20":3157.0,"sma_60":2848.9,"sma_120":2016.14},{"date":"2026-03-26","open":4173,"high":4173,"low":3627,"close":3627,"volume":4766337,"rsi_14":60.07,"sma_20":3215.25,"sma_60":2889.02,"sma_120":2034.4},{"date":"2026-03-27","open":3401,"high":3586,"low":3163,"close":3395,"volume":3646741,"rsi_14":55.32,"sma_20":3266.5,"sma_60":2924.77,"sma_120":2050.69},{"date":"2026-03-30","open":3081,"high":3225,"low":2937,"close":3127,"volume":4030799,"rsi_14":52.49,"sma_20":3312.0,"sma_60":2956.13,"sma_120":2064.67},{"date":"2026-03-31","open":3297,"high":3710,"low":3127,"close":3236,"volume":7220458,"rsi_14":45.23,"sma_20":3368.5,"sma_60":2987.7,"sma_120":2079.96},{"date":"2026-04-01","open":3483,"high":4050,"low":3328,"close":3766,"volume":13517643,"rsi_14":52.82,"sma_20":3461.25,"sma_60":3026.95,"sma_120":2098.72},{"date":"2026-04-02","open":3926,"high":4003,"low":3323,"close":3421,"volume":5960282,"rsi_14":46.08,"sma_20":3523.75,"sma_60":3058.08,"sma_120":2114.78},{"date":"2026-04-03","open":3560,"high":3596,"low":3246,"close":3328,"volume":4113905,"rsi_14":31.06,"sma_20":3550.75,"sma_60":3082.25,"sma_120":2129.87},{"date":"2026-04-06","open":3328,"high":3478,"low":3096,"close":3153,"volume":3211963,"rsi_14":31.02,"sma_20":3561.25,"sma_60":3100.58,"sma_120":2143.37},{"date":"2026-04-07","open":3107,"high":3112,"low":2767,"close":2844,"volume":5274934,"rsi_14":31.88,"sma_20":3558.5,"sma_60":3114.5,"sma_120":2154.05},{"date":"2026-04-08","open":2901,"high":3545,"low":2725,"close":3030,"volume":11916586,"rsi_14":34.27,"sma_20":3530.25,"sma_60":3128.92,"sma_120":2165.95},{"date":"2026-04-09","open":3030,"high":3030,"low":3030,"close":3030,"volume":0,"rsi_14":36.8,"sma_20":3506.5,"sma_60":3145.42,"sma_120":2178.38},{"date":"2026-04-10","open":3030,"high":3030,"low":3030,"close":3030,"volume":0,"rsi_14":40.8,"sma_20":3470.5,"sma_60":3158.25,"sma_120":2190.51},{"date":"2026-04-13","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":41.92,"sma_20":3389.25,"sma_60":3172.0,"sma_120":2203.29},{"date":"2026-04-14","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":32.13,"sma_20":3316.25,"sma_60":3185.42,"sma_120":2216.34},{"date":"2026-04-15","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":36.7,"sma_20":3263.0,"sma_60":3194.33,"sma_120":2229.34},{"date":"2026-04-16","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":40.92,"sma_20":3207.0,"sma_60":3205.42,"sma_120":2242.6},{"date":"2026-04-17","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":47.2,"sma_20":3163.25,"sma_60":3205.58,"sma_120":2255.93},{"date":"2026-04-20","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":43.71,"sma_20":3135.75,"sma_60":3198.33,"sma_120":2269.55},{"date":"2026-04-21","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":16.74,"sma_20":3112.25,"sma_60":3178.5,"sma_120":2283.32},{"date":"2026-04-22","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":24.32,"sma_20":3067.75,"sma_60":3158.67,"sma_120":2297.08},{"date":"2026-04-23","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":27.69,"sma_20":3038.75,"sma_60":3159.0,"sma_120":2310.94},{"date":"2026-04-24","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":37.5,"sma_20":3021.0,"sma_60":3155.42,"sma_120":2323.67},{"date":"2026-04-27","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":100.0,"sma_20":3016.25,"sma_60":3149.42,"sma_120":2336.72},{"date":"2026-04-28","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":0.0,"sma_20":2929.5,"sma_60":3162.03,"sma_120":2363.18},{"date":"2026-04-29","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":0.0,"sma_20":2878.65,"sma_60":3143.52,"sma_120":2375.2},{"date":"2026-04-30","open":2749,"high":2749,"low":2749,"close":2749,"volume":0,"rsi_14":100.0,"sma_20":2940.0,"sma_60":3305.67,"sma_120":3155.25},{"date":"2026-05-04","open":2749,"high":3511,"low":2749,"close":3234,"volume":15520616,"rsi_14":100.0,"sma_20":2968.25,"sma_60":3101.58,"sma_120":2396.85},{"date":"2026-05-06","open":3398,"high":3407,"low":2912,"close":3085,"volume":6320989,"rsi_14":79.11,"sma_20":2985.25,"sma_60":3092.25,"sma_120":2415.09},{"date":"2026-05-07","open":3085,"high":3094,"low":2812,"close":2889,"volume":2807003,"rsi_14":62.19,"sma_20":3006.5,"sma_60":3084.5,"sma_120":2432.17},{"date":"2026-05-08","open":2894,"high":3030,"low":2722,"close":2917,"volume":3131049,"rsi_14":63.29,"sma_20":3020.25,"sma_60":3082.83,"sma_120":2449.38},{"date":"2026-05-11","open":3039,"high":3484,"low":2758,"close":3189,"volume":12097472,"rsi_14":69.48,"sma_20":3116.5,"sma_60":3166.98,"sma_120":2511.92},{"date":"2026-05-12","open":3198,"high":3225,"low":2876,"close":3021,"volume":3571049,"rsi_14":60.49,"sma_20":3131.5,"sma_60":3161.0,"sma_120":2529.95},{"date":"2026-05-13","open":3030,"high":3171,"low":2912,"close":3016,"volume":2313459,"rsi_14":60.28,"sma_20":3146.25,"sma_60":3159.73,"sma_120":2548.1},{"date":"2026-05-14","open":3016,"high":3039,"low":2812,"close":2849,"volume":1734983,"rsi_14":53.4,"sma_20":3151.75,"sma_60":3159.0,"sma_120":2564.99},{"date":"2026-05-15","open":2908,"high":3007,"low":2676,"close":2722,"volume":2385640,"rsi_14":49.15,"sma_20":3150.25,"sma_60":3158.17,"sma_120":2581.41},{"date":"2026-05-18","open":2821,"high":3447,"low":2812,"close":3343,"volume":19871252,"rsi_14":63.39,"sma_20":3183.0,"sma_60":3170.47,"sma_120":2603.82},{"date":"2026-05-19","open":3398,"high":3937,"low":3357,"close":3466,"volume":19958003,"rsi_14":65.31,"sma_20":3222.5,"sma_60":3187.08,"sma_120":2627.34},{"date":"2026-05-20","open":3411,"high":3411,"low":2930,"close":2985,"volume":4831876,"rsi_14":54.18,"sma_20":3235.5,"sma_60":3196.83,"sma_120":2646.94},{"date":"2026-05-21","open":3071,"high":3447,"low":3048,"close":3357,"volume":7067658,"rsi_14":59.52,"sma_20":3269.0,"sma_60":3220.47,"sma_120":2670.32},{"date":"2026-05-22","open":3370,"high":3502,"low":3035,"close":3193,"volume":5976853,"rsi_14":56.62,"sma_20":3293.5,"sma_60":3236.03,"sma_120":2692.07},{"date":"2026-05-26","open":3212,"high":3760,"low":3094,"close":3606,"volume":23399688,"rsi_14":55.66,"sma_20":3340.75,"sma_60":3261.83,"sma_120":2717.7},{"date":"2026-05-27","open":3647,"high":3661,"low":3234,"close":3234,"volume":6342330,"rsi_14":52.13,"sma_20":3367.5,"sma_60":3282.27,"sma_120":2739.49},{"date":"2026-05-28","open":3234,"high":3322,"low":2903,"close":3057,"volume":3098417,"rsi_14":52.41,"sma_20":3384.5,"sma_60":3301.93,"sma_120":2759.57},{"date":"2026-05-29","open":3089,"high":3148,"low":2767,"close":2826,"volume":2668581,"rsi_14":48.77,"sma_20":3388.75,"sma_60":3319.33,"sma_120":2777.62},{"date":"2026-06-01","open":2826,"high":2826,"low":2540,"close":2545,"volume":3130055,"rsi_14":41.3,"sma_20":3377.5,"sma_60":3335.17,"sma_120":2792.91},{"date":"2026-06-02","open":2504,"high":2545,"low":2223,"close":2286,"volume":2711919,"rsi_14":40.31,"sma_20":3352.0,"sma_60":3341.62,"sma_120":2806.04},{"date":"2026-06-04","open":2395,"high":2799,"low":2304,"close":2722,"volume":4456252,"rsi_14":46.51,"sma_20":3323.75,"sma_60":3345.42,"sma_120":2822.42},{"date":"2026-06-05","open":2631,"high":2631,"low":2295,"close":2418,"volume":1597802,"rsi_14":45.06,"sma_20":3287.0,"sma_60":3340.88,"sma_120":2835.75},{"date":"2026-06-08","open":2223,"high":2830,"low":2109,"close":2613,"volume":5393267,"rsi_14":48.77,"sma_20":3271.75,"sma_60":3340.53,"sma_120":2851.25},{"date":"2026-06-09","open":2617,"high":2758,"low":2449,"close":2595,"volume":1783579,"rsi_14":40.21,"sma_20":3254.0,"sma_60":3328.0,"sma_120":2866.73},{"date":"2026-06-10","open":2617,"high":2726,"low":2404,"close":2427,"volume":1419676,"rsi_14":36.58,"sma_20":3212.0,"sma_60":3313.93,"sma_120":2880.43},{"date":"2026-06-11","open":2540,"high":2604,"low":2286,"close":2504,"volume":2035004,"rsi_14":43.06,"sma_20":3183.5,"sma_60":3297.07,"sma_120":2894.88},{"date":"2026-06-12","open":2585,"high":2776,"low":2372,"close":2399,"volume":2374620,"rsi_14":35.04,"sma_20":3149.5,"sma_60":3262.75,"sma_120":2908.53},{"date":"2026-06-15","open":2468,"high":2486,"low":2223,"close":2254,"volume":1945589,"rsi_14":35.24,"sma_20":3116.75,"sma_60":3228.6,"sma_120":2920.83},{"date":"2026-06-16","open":2309,"high":2436,"low":2200,"close":2245,"volume":1366973,"rsi_14":25.49,"sma_20":3090.5,"sma_60":3201.07,"sma_120":2932.72},{"date":"2026-06-17","open":2245,"high":2245,"low":2114,"close":2136,"volume":1169464,"rsi_14":32.97,"sma_20":2673.0,"sma_60":3051.25,"sma_120":3012.33},{"date":"2026-06-18","open":2177,"high":2722,"low":2023,"close":2218,"volume":9426557,"rsi_14":32.65,"sma_20":2955.25,"sma_60":3145.82,"sma_120":2955.93},{"date":"2026-06-19","open":2218,"high":2413,"low":2077,"close":2105,"volume":2683651,"rsi_14":34.32,"sma_20":2906.75,"sma_60":3124.55,"sma_120":2966.87},{"date":"2026-06-22","open":2059,"high":2154,"low":1941,"close":1950,"volume":1023654,"rsi_14":36.33,"sma_20":2829.25,"sma_60":3101.82,"sma_120":2975.57},{"date":"2026-06-23","open":1955,"high":2331,"low":1828,"close":1896,"volume":4725710,"rsi_14":40.09,"sma_20":2757.75,"sma_60":3070.87,"sma_120":2982.48},{"date":"2026-06-24","open":1923,"high":1982,"low":1828,"close":1914,"volume":1130767,"rsi_14":23.98,"sma_20":2664.5,"sma_60":3045.58,"sma_120":2990.79},{"date":"2026-06-25","open":1914,"high":2055,"low":1819,"close":1819,"volume":1236079,"rsi_14":27.7,"sma_20":2586.5,"sma_60":3022.42,"sma_120":2997.92},{"date":"2026-06-26","open":1819,"high":1828,"low":1650,"close":1692,"volume":1181845,"rsi_14":13.88,"sma_20":2511.25,"sma_60":3001.38,"sma_120":3003.85},{"date":"2026-06-29","open":1693,"high":1803,"low":1608,"close":1779,"volume":750418,"rsi_14":19.59,"sma_20":2453.5,"sma_60":2980.12,"sma_120":3009.8},{"date":"2026-06-30","open":1779,"high":1824,"low":1707,"close":1729,"volume":516510,"rsi_14":21.48,"sma_20":2408.5,"sma_60":2949.1,"sma_120":3014.84},{"date":"2026-07-01","open":1731,"high":1833,"low":1709,"close":1780,"volume":458875,"rsi_14":19.76,"sma_20":2380.55,"sma_60":2924.77,"sma_120":3019.08},{"date":"2026-07-02","open":1714,"high":1727,"low":1620,"close":1643,"volume":561232,"rsi_14":19.23,"sma_20":2321.05,"sma_60":2899.47,"sma_120":3019.33},{"date":"2026-07-03","open":1643,"high":1948,"low":1607,"close":1815,"volume":2214953,"rsi_14":32.47,"sma_20":2287.75,"sma_60":2880.23,"sma_120":3019.66},{"date":"2026-07-06","open":1815,"high":1951,"low":1761,"close":1852,"volume":960622,"rsi_14":34.65,"sma_20":2245.75,"sma_60":2866.83,"sma_120":3020.62},{"date":"2026-07-07","open":1782,"high":1829,"low":1594,"close":1620,"volume":949280,"rsi_14":27.52,"sma_20":2174.3,"sma_60":2840.18,"sma_120":3015.25},{"date":"2026-07-08","open":1517,"high":1664,"low":1495,"close":1550,"volume":429192,"rsi_14":22.29,"sma_20":2118.05,"sma_60":2815.52,"sma_120":3011.92},{"date":"2026-07-09","open":1551,"high":1650,"low":1505,"close":1525,"volume":477988,"rsi_14":23.76,"sma_20":2056.3,"sma_60":2790.43,"sma_120":3006.54},{"date":"2026-07-10","open":1623,"high":1721,"low":1571,"close":1703,"volume":595665,"rsi_14":35.33,"sma_20":2009.2,"sma_60":2768.32,"sma_120":3003.11},{"date":"2026-07-13","open":1703,"high":1748,"low":1530,"close":1560,"volume":461914,"rsi_14":38.17,"sma_20":1826.2,"sma_60":2504.4,"sma_120":2873.93},{"date":"2026-07-14","open":1513,"high":1559,"low":1431,"close":1503,"volume":417485,"rsi_14":35.92,"sma_20":1789.1,"sma_60":2483.63,"sma_120":2866.41},{"date":"2026-07-15","open":1531,"high":1608,"low":1478,"close":1492,"volume":1022967,"rsi_14":38.11,"sma_20":1756.9,"sma_60":2462.68,"sma_120":2859.88},{"date":"2026-07-16","open":1492,"high":1498,"low":1360,"close":1373,"volume":615886,"rsi_14":38.33,"sma_20":1714.65,"sma_60":2439.75,"sma_120":2846.91},{"date":"2026-07-20","open":1371,"high":1752,"low":1360,"close":1415,"volume":5637406,"rsi_14":36.28,"sma_20":1680.15,"sma_60":2417.52,"sma_120":2830.57},{"date":"2026-07-21","open":1427,"high":1427,"low":1280,"close":1360,"volume":985168,"rsi_14":36.14,"sma_20":1650.65,"sma_60":2394.37,"sma_120":2807.49},{"date":"2026-07-22","open":1360,"high":1485,"low":1302,"close":1302,"volume":1313439,"rsi_14":32.13,"sma_20":1620.95,"sma_60":2370.25,"sma_120":2783.93},{"date":"2026-07-23","open":1301,"high":1329,"low":1260,"close":1295,"volume":821416,"rsi_14":35.6,"sma_20":1590.0,"sma_60":2346.02,"sma_120":2770.38},{"date":"2026-07-24","open":1310,"high":1310,"low":1209,"close":1245,"volume":737140,"rsi_14":23.8,"sma_20":1561.3,"sma_60":2320.95,"sma_120":2754.47},{"date":"2026-07-27","open":1246,"high":1291,"low":1214,"close":1225,"volume":471479,"rsi_14":20.64,"sma_20":1537.95,"sma_60":2295.55,"sma_120":2737.18},{"date":"2026-07-28","open":1190,"high":1213,"low":1106,"close":1168,"volume":518144,"rsi_14":24.66,"sma_20":1507.45,"sma_60":2269.2,"sma_120":2715.62},{"date":"2026-07-29","open":1168,"high":1361,"low":1031,"close":1065,"volume":2881520,"rsi_14":23.78,"sma_20":1474.3,"sma_60":2241.13,"sma_120":2692.32},{"date":"2026-07-30","open":1000,"high":1096,"low":965,"close":989,"volume":1157098,"rsi_14":22.54,"sma_20":1434.8,"sma_60":2211.8,"sma_120":2668.28},{"date":"2026-07-31","open":993,"high":1182,"low":993,"close":1160,"volume":1051139,"rsi_14":21.98,"sma_20":1410.7,"sma_60":2177.23,"sma_120":2646.57},{"date":"2026-08-03","open":1179,"high":1260,"low":1095,"close":1229,"volume":729184,"rsi_14":31.51,"sma_20":1381.5,"sma_60":2146.3,"sma_120":2623.81},{"date":"2026-08-04","open":1220,"high":1341,"low":1220,"close":1298,"volume":696556,"rsi_14":38.7,"sma_20":1353.85,"sma_60":2119.78,"sma_120":2604.21},{"date":"2026-08-05","open":1349,"high":1410,"low":1313,"close":1371,"volume":867903,"rsi_14":43.76,"sma_20":1341.4,"sma_60":2094.02,"sma_120":2588.01},{"date":"2026-08-06","open":1377,"high":1377,"low":1250,"close":1293,"volume":548061,"rsi_14":45.69,"sma_20":1328.55,"sma_60":2062.42,"sma_120":2568.87},{"date":"2026-08-07","open":1293,"high":1370,"low":1249,"close":1286,"volume":768496,"rsi_14":42.78,"sma_20":1316.6,"sma_60":2033.5,"sma_120":2548.84},{"date":"2026-08-10","open":1350,"high":1667,"low":1350,"close":1513,"volume":12712642,"rsi_14":57.18,"sma_20":1307.1,"sma_60":2008.45,"sma_120":2533.11},{"date":"2026-08-11","open":1498,"high":1611,"low":1400,"close":1542,"volume":4848023,"rsi_14":61.58,"sma_20":1306.2,"sma_60":1986.67,"sma_120":2519.43},{"date":"2026-08-12","open":1479,"high":1497,"low":1350,"close":1380,"volume":2551560,"rsi_14":53.57,"sma_20":1300.05,"sma_60":1964.3,"sma_120":2505.51},{"date":"2026-08-13","open":1432,"high":1520,"low":1366,"close":1407,"volume":3615348,"rsi_14":56.93,"sma_20":1295.8,"sma_60":1932.03,"sma_120":2492.68},{"date":"2026-08-14","open":1430,"high":1430,"low":1288,"close":1289,"volume":2150192,"rsi_14":52.53,"sma_20":1291.6,"sma_60":1895.75,"sma_120":2479.89},{"date":"2026-08-18","open":1319,"high":1489,"low":1223,"close":1312,"volume":9814567,"rsi_14":55.84,"sma_20":1286.45,"sma_60":1867.87,"sma_120":2468.28},{"date":"2026-08-19","open":1313,"high":1662,"low":1255,"close":1558,"volume":19358656,"rsi_14":67.93,"sma_20":1296.35,"sma_60":1837.88,"sma_120":2462.25},{"date":"2026-08-20","open":1560,"high":1600,"low":1430,"close":1437,"volume":4046398,"rsi_14":65.77,"sma_20":1303.1,"sma_60":1808.62,"sma_120":2452.68},{"date":"2026-08-21","open":1420,"high":1420,"low":1307,"close":1315,"volume":1954694,"rsi_14":55.65,"sma_20":1304.1,"sma_60":1770.43,"sma_120":2443.41},{"date":"2026-08-24","open":1338,"high":1410,"low":1250,"close":1315,"volume":2272488,"rsi_14":53.3,"sma_20":1307.6,"sma_60":1738.45,"sma_120":2434.88},{"date":"2026-08-25","open":1315,"high":1329,"low":1229,"close":1278,"volume":1057752,"rsi_14":49.21,"sma_20":1310.25,"sma_60":1708.8,"sma_120":2427.28},{"date":"2026-08-26","open":1285,"high":1302,"low":1250,"close":1264,"volume":707275,"rsi_14":45.58,"sma_20":1315.05,"sma_60":1682.77,"sma_120":2420.55},{"date":"2026-08-27","open":1271,"high":1360,"low":1270,"close":1287,"volume":1464180,"rsi_14":49.74,"sma_20":1326.15,"sma_60":1661.8,"sma_120":2415.82},{"date":"2026-08-28","open":1287,"high":1300,"low":1244,"close":1269,"volume":861039,"rsi_14":49.27,"sma_20":1340.15,"sma_60":1644.85,"sma_120":2408.62},{"date":"2026-08-31","open":1269,"high":1287,"low":1207,"close":1268,"volume":721240,"rsi_14":36.98,"sma_20":1345.55,"sma_60":1620.62,"sma_120":2396.08},{"date":"2026-09-01","open":1150,"high":1182,"low":1106,"close":1134,"volume":5558533,"rsi_14":30.5,"sma_20":1340.8,"sma_60":1599.22,"sma_120":2381.06},{"date":"2026-09-02","open":1133,"high":1150,"low":1101,"close":1105,"volume":1598237,"rsi_14":34.94,"sma_20":1331.15,"sma_60":1574.08,"sma_120":2366.09},{"date":"2026-09-03","open":1122,"high":1135,"low":1059,"close":1068,"volume":1456609,"rsi_14":31.64,"sma_20":1316.0,"sma_60":1548.63,"sma_120":2344.89},{"date":"2026-09-04","open":1080,"high":1119,"low":1059,"close":1116,"volume":1115194,"rsi_14":39.86,"sma_20":1307.15,"sma_60":1526.78,"sma_120":2324.87},{"date":"2026-09-07","open":1121,"high":1147,"low":1105,"close":1116,"volume":1198703,"rsi_14":38.19,"sma_20":1298.65,"sma_60":1503.65,"sma_120":2302.73},{"date":"2026-09-08","open":1118,"high":1173,"low":1100,"close":1149,"volume":2022842,"rsi_14":16.86,"sma_20":1280.45,"sma_60":1482.82,"sma_120":2273.11},{"date":"2026-09-09","open":1149,"high":1185,"low":1125,"close":1136,"volume":1925481,"rsi_14":20.43,"sma_20":1260.15,"sma_60":1464.18,"sma_120":2244.79},{"date":"2026-09-10","open":1131,"high":1174,"low":1110,"close":1170,"volume":1510745,"rsi_14":32.78,"sma_20":1249.65,"sma_60":1446.27,"sma_120":2220.15},{"date":"2026-09-11","open":1136,"high":1193,"low":1136,"close":1161,"volume":1405870,"rsi_14":32.09,"sma_20":1237.35,"sma_60":1430.02,"sma_120":2194.96},{"date":"2026-09-14","open":1160,"high":1172,"low":1138,"close":1151,"volume":786462,"rsi_14":34.24,"sma_20":1230.45,"sma_60":1412.23,"sma_120":2171.79},{"date":"2026-09-15","open":1151,"high":1185,"low":1143,"close":1180,"volume":1168506,"rsi_14":39.95,"sma_20":1223.85,"sma_60":1396.82,"sma_120":2151.66},{"date":"2026-09-16","open":1174,"high":1468,"low":1166,"close":1372,"volume":24584922,"rsi_14":57.24,"sma_20":1214.55,"sma_60":1387.18,"sma_120":2133.81},{"date":"2026-09-17","open":1395,"high":1800,"low":1369,"close":1701,"volume":34127694,"rsi_14":74.05,"sma_20":1227.75,"sma_60":1383.93,"sma_120":2115.09},{"date":"2026-09-18","open":1704,"high":1973,"low":1618,"close":1821,"volume":44905559,"rsi_14":77.19,"sma_20":1253.05,"sma_60":1382.38,"sma_120":2100.04},{"date":"2026-09-21","open":1839,"high":1920,"low":1671,"close":1701,"volume":8872286,"rsi_14":78.27,"sma_20":1272.35,"sma_60":1380.42,"sma_120":2085.93},{"date":"2026-09-22","open":1705,"high":1875,"low":1650,"close":1713,"volume":11911067,"rsi_14":80.83,"sma_20":1294.1,"sma_60":1380.77,"sma_120":2074.14},{"date":"2026-09-23","open":1727,"high":2030,"low":1682,"close":1794,"volume":26382494,"rsi_14":85.24,"sma_20":1320.6,"sma_60":1381.03,"sma_120":2062.12},{"date":"2026-09-28","open":1813,"high":1869,"low":1780,"close":1820,"volume":4973902,"rsi_14":84.92,"sma_20":1347.25,"sma_60":1382.57,"sma_120":2045.91},{"date":"2026-09-29","open":1803,"high":1820,"low":1656,"close":1720,"volume":3424217,"rsi_14":77.26,"sma_20":1369.8,"sma_60":1381.58,"sma_120":2031.73},{"date":"2026-09-30","open":1720,"high":1735,"low":1670,"close":1690,"volume":1884644,"rsi_14":74.48,"sma_20":1390.9,"sma_60":1382.38,"sma_120":2018.08},{"date":"2026-10-01","open":1708,"high":1725,"low":1620,"close":1720,"volume":1897865,"rsi_14":76.02,"sma_20":1420.2,"sma_60":1380.83,"sma_120":2006.14},{"date":"2026-10-02","open":1733,"high":1911,"low":1723,"close":1856,"volume":8757871,"rsi_14":78.02,"sma_20":1457.75,"sma_60":1380.92,"sma_120":1997.91},{"date":"2026-10-06","open":1949,"high":2390,"low":1924,"close":2115,"volume":12540771,"rsi_14":82.36,"sma_20":1510.1,"sma_60":1389.17,"sma_120":1990.28},{"date":"2026-10-07","open":2130,"high":2130,"low":1900,"close":1905,"volume":4482434,"rsi_14":72.52,"sma_20":1549.55,"sma_60":1395.08,"sma_120":1980.91},{"date":"2026-10-08","open":1905,"high":1905,"low":1736,"close":1779,"volume":2800318,"rsi_14":66.91,"sma_20":1582.7,"sma_60":1399.32,"sma_120":1970.48},{"date":"2026-10-12","open":1785,"high":1792,"low":1680,"close":1700,"volume":1657100,"rsi_14":59.89,"sma_20":1610.25,"sma_60":1399.27,"sma_120":1961.74},{"date":"2026-10-13","open":1621,"high":1700,"low":1544,"close":1669,"volume":1827087,"rsi_14":48.82,"sma_20":1636.9,"sma_60":1401.08,"sma_120":1952.74},{"date":"2026-10-14","open":1610,"high":1700,"low":1600,"close":1615,"volume":1246601,"rsi_14":42.04,"sma_20":1659.15,"sma_60":1402.95,"sma_120":1943.29},{"date":"2026-10-15","open":1520,"high":1565,"low":1436,"close":1436,"volume":1704452,"rsi_14":40.21,"sma_20":1672.9,"sma_60":1402.02,"sma_120":1932.35},{"date":"2026-10-16","open":1471,"high":1617,"low":1444,"close":1557,"volume":1399423,"rsi_14":44.66,"sma_20":1693.2,"sma_60":1405.08,"sma_120":1922.42},{"date":"2026-10-19","open":1496,"high":1714,"low":1455,"close":1634,"volume":1734329,"rsi_14":44.51,"sma_20":1715.9,"sma_60":1408.73,"sma_120":1913.12},{"date":"2026-10-20","open":1634,"high":1648,"low":1525,"close":1533,"volume":962719,"rsi_14":40.64,"sma_20":1723.95,"sma_60":1411.62,"sma_120":1902.99},{"date":"2026-10-21","open":1659,"high":1795,"low":1559,"close":1594,"volume":3140542,"rsi_14":45.78,"sma_20":1718.6,"sma_60":1416.48,"sma_120":1893.37},{"date":"2026-10-22","open":1590,"high":1608,"low":1480,"close":1494,"volume":1422566,"rsi_14":43.73,"sma_20":1702.25,"sma_60":1419.8,"sma_120":1882.91},{"date":"2026-10-23","open":1456,"high":1456,"low":1375,"close":1447,"volume":1141378}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-269.96000000000004,"pbr":7.85,"per":null,"roa":-6.68,"roe":-20.06,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":13912081557.0,"analysis":"ROE -20.1%로 적자 상태입니다. 시가총액 1024.43억. 매출 139.12억, 영업이익 -102.98억.","eps_basis":"TTM","debt_ratio":2.0013767126988675,"market_cap":102160314067,"net_income":-13947323913.0,"total_debt":26052051213.0,"ttm_window":"2025Q3~2026Q2","gross_margin":40.92,"total_assets":39069116440.0,"total_equity":13017065227.0,"profit_margin":-100.25,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-10297787305.0,"operating_margin":-74.02,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1447.0,"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":"2023-07-19","close":5953.0},{"date":"2023-07-20","close":5334.0},{"date":"2023-07-21","close":5055.0},{"date":"2023-07-24","close":4088.0},{"date":"2023-07-25","close":4083.0},{"date":"2023-07-26","close":4175.0},{"date":"2023-07-27","close":3887.0},{"date":"2023-07-28","close":3835.0},{"date":"2023-07-31","close":4061.0},{"date":"2023-08-01","close":3948.0},{"date":"2023-08-02","close":3826.0},{"date":"2023-08-03","close":3525.0},{"date":"2023-08-04","close":3565.0},{"date":"2023-08-07","close":3617.0},{"date":"2023-08-08","close":3582.0},{"date":"2023-08-09","close":3569.0},{"date":"2023-08-10","close":3560.0},{"date":"2023-08-11","close":3743.0},{"date":"2023-08-14","close":3726.0},{"date":"2023-08-16","close":3573.0},{"date":"2023-08-17","close":3412.0},{"date":"2023-08-18","close":3416.0},{"date":"2023-08-21","close":3294.0},{"date":"2023-08-22","close":3360.0},{"date":"2023-08-23","close":3451.0},{"date":"2023-08-24","close":3565.0},{"date":"2023-08-25","close":3543.0},{"date":"2023-08-28","close":3556.0},{"date":"2023-08-29","close":3669.0},{"date":"2023-08-30","close":4227.0},{"date":"2023-08-31","close":4345.0},{"date":"2023-09-01","close":4092.0},{"date":"2023-09-04","close":3918.0},{"date":"2023-09-05","close":4109.0},{"date":"2023-09-06","close":4271.0},{"date":"2023-09-07","close":4074.0},{"date":"2023-09-08","close":4297.0},{"date":"2023-09-11","close":4637.0},{"date":"2023-09-12","close":4532.0},{"date":"2023-09-13","close":5038.0},{"date":"2023-09-14","close":4837.0},{"date":"2023-09-15","close":4645.0},{"date":"2023-09-18","close":5029.0},{"date":"2023-09-19","close":5630.0},{"date":"2023-09-20","close":5378.0},{"date":"2023-09-21","close":5221.0},{"date":"2023-09-22","close":4881.0},{"date":"2023-09-25","close":4715.0},{"date":"2023-09-26","close":4375.0},{"date":"2023-09-27","close":4436.0},{"date":"2023-10-04","close":4061.0},{"date":"2023-10-05","close":4088.0},{"date":"2023-10-06","close":4375.0},{"date":"2023-10-10","close":4258.0},{"date":"2023-10-11","close":4506.0},{"date":"2023-10-12","close":4384.0},{"date":"2023-10-13","close":4144.0},{"date":"2023-10-16","close":3939.0},{"date":"2023-10-17","close":3791.0},{"date":"2023-10-18","close":3678.0},{"date":"2023-10-19","close":3534.0},{"date":"2023-10-20","close":3368.0},{"date":"2023-10-23","close":3251.0},{"date":"2023-10-24","close":3425.0},{"date":"2023-10-25","close":3386.0},{"date":"2023-10-26","close":3212.0},{"date":"2023-10-27","close":3229.0},{"date":"2023-10-30","close":3416.0},{"date":"2023-10-31","close":3438.0},{"date":"2023-11-01","close":3338.0},{"date":"2023-11-02","close":3530.0},{"date":"2023-11-03","close":3573.0},{"date":"2023-11-06","close":3582.0},{"date":"2023-11-07","close":3395.0},{"date":"2023-11-08","close":3294.0},{"date":"2023-11-09","close":3277.0},{"date":"2023-11-10","close":3312.0},{"date":"2023-11-13","close":3194.0},{"date":"2023-11-14","close":3325.0},{"date":"2023-11-15","close":3355.0},{"date":"2023-11-16","close":3456.0},{"date":"2023-11-17","close":3447.0},{"date":"2023-11-20","close":3499.0},{"date":"2023-11-21","close":3434.0},{"date":"2023-11-22","close":3325.0},{"date":"2023-11-23","close":3334.0},{"date":"2023-11-24","close":3451.0},{"date":"2023-11-27","close":3403.0},{"date":"2023-11-28","close":3604.0},{"date":"2023-11-29","close":3504.0},{"date":"2023-11-30","close":3512.0},{"date":"2023-12-01","close":3613.0},{"date":"2023-12-04","close":3490.0},{"date":"2023-12-05","close":3347.0},{"date":"2023-12-06","close":3347.0},{"date":"2023-12-07","close":3277.0},{"date":"2023-12-08","close":3338.0},{"date":"2023-12-11","close":3464.0},{"date":"2023-12-12","close":3429.0},{"date":"2023-12-13","close":3438.0},{"date":"2023-12-14","close":3390.0},{"date":"2023-12-15","close":3403.0},{"date":"2023-12-18","close":3512.0},{"date":"2023-12-19","close":3604.0},{"date":"2023-12-20","close":3534.0},{"date":"2023-12-21","close":3687.0},{"date":"2023-12-22","close":3560.0},{"date":"2023-12-26","close":3443.0},{"date":"2023-12-27","close":3599.0},{"date":"2023-12-28","close":3521.0},{"date":"2024-01-02","close":3966.0},{"date":"2024-01-03","close":3839.0},{"date":"2024-01-04","close":3996.0},{"date":"2024-01-05","close":3939.0},{"date":"2024-01-08","close":3813.0},{"date":"2024-01-09","close":3983.0},{"date":"2024-01-10","close":3918.0},{"date":"2024-01-11","close":4881.0},{"date":"2024-01-12","close":4741.0},{"date":"2024-01-15","close":4959.0},{"date":"2024-01-16","close":5012.0},{"date":"2024-01-17","close":4672.0},{"date":"2024-01-18","close":4462.0},{"date":"2024-01-19","close":4593.0},{"date":"2024-01-22","close":5081.0},{"date":"2024-01-23","close":5404.0},{"date":"2024-01-24","close":5256.0},{"date":"2024-01-25","close":5404.0},{"date":"2024-01-26","close":4968.0},{"date":"2024-01-29","close":4916.0},{"date":"2024-01-30","close":4715.0},{"date":"2024-01-31","close":4223.0},{"date":"2024-02-01","close":4550.0},{"date":"2024-02-02","close":4550.0},{"date":"2024-02-05","close":4323.0},{"date":"2024-02-06","close":4271.0},{"date":"2024-02-07","close":4140.0},{"date":"2024-02-08","close":4192.0},{"date":"2024-02-13","close":4353.0},{"date":"2024-02-14","close":4445.0},{"date":"2024-02-15","close":4349.0},{"date":"2024-02-16","close":4236.0},{"date":"2024-02-19","close":4319.0},{"date":"2024-02-20","close":4231.0},{"date":"2024-02-21","close":4166.0},{"date":"2024-02-22","close":4074.0},{"date":"2024-02-23","close":4140.0},{"date":"2024-02-26","close":4088.0},{"date":"2024-02-27","close":3822.0},{"date":"2024-02-28","close":3695.0},{"date":"2024-02-29","close":3604.0},{"date":"2024-03-04","close":3504.0},{"date":"2024-03-05","close":3460.0},{"date":"2024-03-06","close":3512.0},{"date":"2024-03-07","close":3486.0},{"date":"2024-03-08","close":3660.0},{"date":"2024-03-11","close":3547.0},{"date":"2024-03-12","close":3512.0},{"date":"2024-03-13","close":3556.0},{"date":"2024-03-14","close":3669.0},{"date":"2024-03-15","close":3573.0},{"date":"2024-03-18","close":4144.0},{"date":"2024-03-19","close":4210.0},{"date":"2024-03-20","close":3966.0},{"date":"2024-03-21","close":4375.0},{"date":"2024-03-22","close":4244.0},{"date":"2024-03-25","close":4101.0},{"date":"2024-03-26","close":4070.0},{"date":"2024-03-27","close":3996.0},{"date":"2024-03-28","close":3852.0},{"date":"2024-03-29","close":3839.0},{"date":"2024-04-01","close":3974.0},{"date":"2024-04-02","close":3979.0},{"date":"2024-04-03","close":4031.0},{"date":"2024-04-04","close":4031.0},{"date":"2024-04-05","close":3730.0},{"date":"2024-04-08","close":3647.0},{"date":"2024-04-09","close":3591.0},{"date":"2024-04-11","close":3573.0},{"date":"2024-04-12","close":3530.0},{"date":"2024-04-15","close":3652.0},{"date":"2024-04-16","close":3582.0},{"date":"2024-04-17","close":3525.0},{"date":"2024-04-18","close":3534.0},{"date":"2024-04-19","close":3464.0},{"date":"2024-04-22","close":3464.0},{"date":"2024-04-23","close":3456.0},{"date":"2024-04-24","close":3517.0},{"date":"2024-04-25","close":3508.0},{"date":"2024-04-26","close":3469.0},{"date":"2024-04-29","close":3508.0},{"date":"2024-04-30","close":3512.0},{"date":"2024-05-02","close":3543.0},{"date":"2024-05-03","close":3486.0},{"date":"2024-05-07","close":3556.0},{"date":"2024-05-08","close":3521.0},{"date":"2024-05-09","close":3512.0},{"date":"2024-05-10","close":3486.0},{"date":"2024-05-13","close":3425.0},{"date":"2024-05-14","close":3456.0},{"date":"2024-05-16","close":3456.0},{"date":"2024-05-17","close":3395.0},{"date":"2024-05-20","close":3290.0},{"date":"2024-05-21","close":3334.0},{"date":"2024-05-22","close":3399.0},{"date":"2024-05-23","close":3290.0},{"date":"2024-05-24","close":3277.0},{"date":"2024-05-27","close":3216.0},{"date":"2024-05-28","close":3255.0},{"date":"2024-05-29","close":3172.0},{"date":"2024-05-30","close":3281.0},{"date":"2024-05-31","close":3259.0},{"date":"2024-06-03","close":3290.0},{"date":"2024-06-04","close":3229.0},{"date":"2024-06-05","close":3216.0},{"date":"2024-06-07","close":3281.0},{"date":"2024-06-10","close":3268.0},{"date":"2024-06-11","close":3225.0},{"date":"2024-06-12","close":3242.0},{"date":"2024-06-13","close":3268.0},{"date":"2024-06-14","close":3207.0},{"date":"2024-06-17","close":3181.0},{"date":"2024-06-18","close":3155.0},{"date":"2024-06-19","close":3129.0},{"date":"2024-06-20","close":3133.0},{"date":"2024-06-21","close":3072.0},{"date":"2024-06-24","close":2933.0},{"date":"2024-06-25","close":2933.0},{"date":"2024-06-26","close":2911.0},{"date":"2024-06-27","close":2815.0},{"date":"2024-06-28","close":2815.0},{"date":"2024-07-01","close":2946.0},{"date":"2024-07-02","close":2824.0},{"date":"2024-07-03","close":2763.0},{"date":"2024-07-04","close":2736.0},{"date":"2024-07-05","close":2719.0},{"date":"2024-07-08","close":2780.0},{"date":"2024-07-09","close":2915.0},{"date":"2024-07-10","close":2920.0},{"date":"2024-07-11","close":2920.0},{"date":"2024-07-12","close":2911.0},{"date":"2024-07-15","close":3037.0},{"date":"2024-07-16","close":2981.0},{"date":"2024-07-17","close":3037.0},{"date":"2024-07-18","close":2911.0},{"date":"2024-07-19","close":3185.0},{"date":"2024-07-22","close":2985.0},{"date":"2024-07-23","close":2906.0},{"date":"2024-07-24","close":2837.0},{"date":"2024-07-25","close":2802.0},{"date":"2024-07-26","close":2675.0},{"date":"2024-07-29","close":2702.0},{"date":"2024-07-30","close":2562.0},{"date":"2024-07-31","close":2580.0},{"date":"2024-08-01","close":2584.0},{"date":"2024-08-02","close":2471.0},{"date":"2024-08-05","close":2196.0},{"date":"2024-08-06","close":2449.0},{"date":"2024-08-07","close":2519.0},{"date":"2024-08-08","close":2466.0},{"date":"2024-08-09","close":2492.0},{"date":"2024-08-12","close":2501.0},{"date":"2024-08-13","close":2549.0},{"date":"2024-08-14","close":2675.0},{"date":"2024-08-16","close":2715.0},{"date":"2024-08-19","close":2706.0},{"date":"2024-08-20","close":2798.0},{"date":"2024-08-21","close":2736.0},{"date":"2024-08-22","close":2684.0},{"date":"2024-08-23","close":2654.0},{"date":"2024-08-26","close":2662.0},{"date":"2024-08-27","close":2771.0},{"date":"2024-08-28","close":2771.0},{"date":"2024-08-29","close":2658.0},{"date":"2024-08-30","close":2715.0},{"date":"2024-09-02","close":2671.0},{"date":"2024-09-03","close":2619.0},{"date":"2024-09-04","close":2540.0},{"date":"2024-09-05","close":2536.0},{"date":"2024-09-06","close":2453.0},{"date":"2024-09-09","close":2484.0},{"date":"2024-09-10","close":2614.0},{"date":"2024-09-11","close":2562.0},{"date":"2024-09-12","close":2645.0},{"date":"2024-09-13","close":2654.0},{"date":"2024-09-19","close":2580.0},{"date":"2024-09-20","close":2606.0},{"date":"2024-09-23","close":2567.0},{"date":"2024-09-24","close":2601.0},{"date":"2024-09-25","close":2628.0},{"date":"2024-09-26","close":2671.0},{"date":"2024-09-27","close":2723.0},{"date":"2024-09-30","close":2174.0},{"date":"2024-10-02","close":2118.0},{"date":"2024-10-04","close":2065.0},{"date":"2024-10-07","close":2109.0},{"date":"2024-10-08","close":2044.0},{"date":"2024-10-10","close":2004.0},{"date":"2024-10-11","close":1969.0},{"date":"2024-10-14","close":1996.0},{"date":"2024-10-15","close":1939.0},{"date":"2024-10-16","close":2044.0},{"date":"2024-10-17","close":2039.0},{"date":"2024-10-18","close":2009.0},{"date":"2024-10-21","close":1991.0},{"date":"2024-10-22","close":1961.0},{"date":"2024-10-23","close":1943.0},{"date":"2024-10-24","close":1882.0},{"date":"2024-10-25","close":1821.0},{"date":"2024-10-28","close":1856.0},{"date":"2024-10-29","close":1882.0},{"date":"2024-10-30","close":1847.0},{"date":"2024-10-31","close":1878.0},{"date":"2024-11-01","close":1926.0},{"date":"2024-11-04","close":1869.0},{"date":"2024-11-05","close":1874.0},{"date":"2024-11-06","close":1887.0},{"date":"2024-11-07","close":1922.0},{"date":"2024-11-08","close":1892.0},{"date":"2024-11-11","close":1989.0},{"date":"2024-11-12","close":1807.0},{"date":"2024-11-13","close":1705.0},{"date":"2024-11-14","close":1673.0},{"date":"2024-11-15","close":1715.0},{"date":"2024-11-18","close":1711.0},{"date":"2024-11-19","close":1726.0},{"date":"2024-11-20","close":1703.0},{"date":"2024-11-21","close":1662.0},{"date":"2024-11-22","close":1595.0},{"date":"2024-11-25","close":1785.0},{"date":"2024-11-26","close":1636.0},{"date":"2024-11-27","close":1588.0},{"date":"2024-11-28","close":1620.0},{"date":"2024-11-29","close":1495.0},{"date":"2024-12-02","close":1943.0},{"date":"2024-12-03","close":1920.0},{"date":"2024-12-04","close":1900.0},{"date":"2024-12-05","close":1866.0},{"date":"2024-12-06","close":1721.0},{"date":"2024-12-09","close":1523.0},{"date":"2024-12-10","close":1653.0},{"date":"2024-12-11","close":1667.0},{"date":"2024-12-12","close":1591.0},{"date":"2024-12-13","close":1672.0},{"date":"2024-12-16","close":1564.0},{"date":"2024-12-17","close":1862.0},{"date":"2024-12-18","close":1809.0},{"date":"2024-12-19","close":1737.0},{"date":"2024-12-20","close":1612.0},{"date":"2024-12-23","close":1647.0},{"date":"2024-12-24","close":1594.0},{"date":"2024-12-26","close":1604.0},{"date":"2024-12-27","close":1550.0},{"date":"2024-12-30","close":1604.0},{"date":"2025-01-02","close":1660.0},{"date":"2025-01-03","close":1689.0},{"date":"2025-01-06","close":1677.0},{"date":"2025-01-07","close":1336.0},{"date":"2025-01-08","close":1323.0},{"date":"2025-01-09","close":1292.0},{"date":"2025-01-10","close":1305.0},{"date":"2025-01-13","close":1267.0},{"date":"2025-01-14","close":1286.0},{"date":"2025-01-15","close":1295.0},{"date":"2025-01-16","close":1288.0},{"date":"2025-01-17","close":1303.0},{"date":"2025-01-20","close":1309.0},{"date":"2025-01-21","close":1308.0},{"date":"2025-01-22","close":1297.0},{"date":"2025-01-23","close":1285.0},{"date":"2025-01-24","close":1289.0},{"date":"2025-01-31","close":1256.0},{"date":"2025-02-03","close":1200.0},{"date":"2025-02-04","close":1227.0},{"date":"2025-02-05","close":1235.0},{"date":"2025-02-06","close":1255.0},{"date":"2025-02-07","close":1279.0},{"date":"2025-02-10","close":1269.0},{"date":"2025-02-11","close":1291.0},{"date":"2025-02-12","close":1275.0},{"date":"2025-02-13","close":1278.0},{"date":"2025-02-14","close":1282.0},{"date":"2025-02-17","close":1283.0},{"date":"2025-02-18","close":1308.0},{"date":"2025-02-19","close":1444.0},{"date":"2025-02-20","close":1436.0},{"date":"2025-02-21","close":1500.0},{"date":"2025-02-24","close":1466.0},{"date":"2025-02-25","close":1448.0},{"date":"2025-02-26","close":1439.0},{"date":"2025-02-27","close":1410.0},{"date":"2025-02-28","close":1418.0},{"date":"2025-03-04","close":1414.0},{"date":"2025-03-05","close":1361.0},{"date":"2025-03-06","close":1370.0},{"date":"2025-03-07","close":1396.0},{"date":"2025-03-10","close":1330.0},{"date":"2025-03-11","close":1320.0},{"date":"2025-03-12","close":1348.0},{"date":"2025-03-13","close":1311.0},{"date":"2025-03-14","close":1306.0},{"date":"2025-03-17","close":1697.0},{"date":"2025-03-18","close":1397.0},{"date":"2025-03-19","close":1325.0},{"date":"2025-03-20","close":1325.0},{"date":"2025-03-21","close":1285.0},{"date":"2025-03-24","close":1278.0},{"date":"2025-03-25","close":1282.0},{"date":"2025-03-26","close":1291.0},{"date":"2025-03-27","close":1315.0},{"date":"2025-03-28","close":1261.0},{"date":"2025-03-31","close":1223.0},{"date":"2025-04-01","close":1264.0},{"date":"2025-04-02","close":1258.0},{"date":"2025-04-03","close":1228.0},{"date":"2025-04-04","close":1228.0},{"date":"2025-04-07","close":1149.0},{"date":"2025-04-08","close":1128.0},{"date":"2025-04-09","close":1102.0},{"date":"2025-04-10","close":1147.0},{"date":"2025-04-11","close":1180.0},{"date":"2025-04-14","close":1206.0},{"date":"2025-04-15","close":1225.0},{"date":"2025-04-16","close":1198.0},{"date":"2025-04-17","close":1209.0},{"date":"2025-04-18","close":1232.0},{"date":"2025-04-21","close":1258.0},{"date":"2025-04-22","close":1235.0},{"date":"2025-04-23","close":1268.0},{"date":"2025-04-24","close":1270.0},{"date":"2025-04-25","close":1280.0},{"date":"2025-04-28","close":1257.0},{"date":"2025-04-29","close":1248.0},{"date":"2025-04-30","close":1248.0},{"date":"2025-05-02","close":1234.0},{"date":"2025-05-07","close":1237.0},{"date":"2025-05-08","close":1241.0},{"date":"2025-05-09","close":1240.0},{"date":"2025-05-12","close":1244.0},{"date":"2025-05-13","close":1233.0},{"date":"2025-05-14","close":1240.0},{"date":"2025-05-15","close":1214.0},{"date":"2025-05-16","close":1174.0},{"date":"2025-05-19","close":1142.0},{"date":"2025-05-20","close":1152.0},{"date":"2025-05-21","close":1159.0},{"date":"2025-05-22","close":1142.0},{"date":"2025-05-23","close":1164.0},{"date":"2025-05-26","close":1180.0},{"date":"2025-05-27","close":1158.0},{"date":"2025-05-28","close":1188.0},{"date":"2025-05-29","close":1190.0},{"date":"2025-05-30","close":1222.0},{"date":"2025-06-02","close":1218.0},{"date":"2025-06-04","close":1218.0},{"date":"2025-06-05","close":1216.0},{"date":"2025-06-09","close":1223.0},{"date":"2025-06-10","close":1240.0},{"date":"2025-06-11","close":1250.0},{"date":"2025-06-12","close":1250.0},{"date":"2025-06-13","close":1250.0},{"date":"2025-06-16","close":1259.0},{"date":"2025-06-17","close":1239.0},{"date":"2025-06-18","close":1255.0},{"date":"2025-06-19","close":1255.0},{"date":"2025-06-20","close":1258.0},{"date":"2025-06-23","close":1270.0},{"date":"2025-06-24","close":1258.0},{"date":"2025-06-25","close":1407.0},{"date":"2025-06-26","close":1578.0},{"date":"2025-06-27","close":1435.0},{"date":"2025-06-30","close":1477.0},{"date":"2025-07-01","close":1485.0},{"date":"2025-07-02","close":1472.0},{"date":"2025-07-03","close":1467.0},{"date":"2025-07-04","close":1469.0},{"date":"2025-07-07","close":1429.0},{"date":"2025-07-08","close":1475.0},{"date":"2025-07-09","close":1442.0},{"date":"2025-07-10","close":1432.0},{"date":"2025-07-11","close":1432.0},{"date":"2025-07-14","close":1449.0},{"date":"2025-07-15","close":1448.0},{"date":"2025-07-16","close":1429.0},{"date":"2025-07-17","close":1418.0},{"date":"2025-07-18","close":1419.0},{"date":"2025-07-21","close":1487.0},{"date":"2025-07-22","close":1475.0},{"date":"2025-07-23","close":1360.0},{"date":"2025-07-24","close":1337.0},{"date":"2025-07-25","close":1323.0},{"date":"2025-07-28","close":1379.0},{"date":"2025-07-29","close":1350.0},{"date":"2025-07-30","close":1343.0},{"date":"2025-07-31","close":1337.0},{"date":"2025-08-01","close":1285.0},{"date":"2025-08-04","close":1260.0},{"date":"2025-08-05","close":1264.0},{"date":"2025-08-06","close":1268.0},{"date":"2025-08-07","close":1251.0},{"date":"2025-08-08","close":1242.0},{"date":"2025-08-11","close":1247.0},{"date":"2025-08-12","close":1253.0},{"date":"2025-08-13","close":1262.0},{"date":"2025-08-14","close":1320.0},{"date":"2025-08-18","close":1335.0},{"date":"2025-08-19","close":1389.0},{"date":"2025-08-20","close":1305.0},{"date":"2025-08-21","close":1309.0},{"date":"2025-08-22","close":1431.0},{"date":"2025-08-25","close":1407.0},{"date":"2025-08-26","close":1415.0},{"date":"2025-08-27","close":1360.0},{"date":"2025-08-28","close":1344.0},{"date":"2025-08-29","close":1332.0},{"date":"2025-09-01","close":1288.0},{"date":"2025-09-02","close":1291.0},{"date":"2025-09-03","close":1296.0},{"date":"2025-09-04","close":1288.0},{"date":"2025-09-05","close":1305.0},{"date":"2025-09-08","close":1285.0},{"date":"2025-09-09","close":1285.0},{"date":"2025-09-10","close":1274.0},{"date":"2025-09-11","close":1263.0},{"date":"2025-09-12","close":1262.0},{"date":"2025-09-15","close":1239.0},{"date":"2025-09-16","close":1302.0},{"date":"2025-09-17","close":1275.0},{"date":"2025-09-18","close":1269.0},{"date":"2025-09-19","close":1294.0},{"date":"2025-09-22","close":1318.0},{"date":"2025-09-23","close":1329.0},{"date":"2025-09-24","close":1340.0},{"date":"2025-09-25","close":1358.0},{"date":"2025-09-26","close":1305.0},{"date":"2025-09-29","close":1403.0},{"date":"2025-09-30","close":1394.0},{"date":"2025-10-01","close":1419.0},{"date":"2025-10-02","close":1440.0},{"date":"2025-10-10","close":1478.0},{"date":"2025-10-13","close":1512.0},{"date":"2025-10-14","close":1448.0},{"date":"2025-10-15","close":1485.0},{"date":"2025-10-16","close":1406.0},{"date":"2025-10-17","close":1374.0},{"date":"2025-10-20","close":1380.0},{"date":"2025-10-21","close":1349.0},{"date":"2025-10-22","close":1341.0},{"date":"2025-10-23","close":1305.0},{"date":"2025-10-24","close":1288.0},{"date":"2025-10-27","close":1288.0},{"date":"2025-10-28","close":1277.0},{"date":"2025-10-29","close":1413.0},{"date":"2025-10-30","close":1374.0},{"date":"2025-10-31","close":1337.0},{"date":"2025-11-03","close":1306.0},{"date":"2025-11-04","close":1282.0},{"date":"2025-11-05","close":1244.0},{"date":"2025-11-06","close":1211.0},{"date":"2025-11-07","close":1136.0},{"date":"2025-11-10","close":1150.0},{"date":"2025-11-11","close":1134.0},{"date":"2025-11-12","close":1166.0},{"date":"2025-11-13","close":1147.0},{"date":"2025-11-14","close":1113.0},{"date":"2025-11-17","close":1030.0},{"date":"2025-11-18","close":996.0},{"date":"2025-11-19","close":997.0},{"date":"2025-11-20","close":938.0},{"date":"2025-11-21","close":895.0},{"date":"2025-11-24","close":909.0},{"date":"2025-11-25","close":900.0},{"date":"2025-11-26","close":950.0},{"date":"2025-11-27","close":960.0},{"date":"2025-11-28","close":950.0},{"date":"2025-12-01","close":970.0},{"date":"2025-12-02","close":944.0},{"date":"2025-12-03","close":1035.0},{"date":"2025-12-04","close":1065.0},{"date":"2025-12-05","close":1020.0},{"date":"2025-12-08","close":1002.0},{"date":"2025-12-09","close":1032.0},{"date":"2025-12-10","close":1025.0},{"date":"2025-12-11","close":1007.0},{"date":"2025-12-12","close":1009.0},{"date":"2025-12-15","close":1048.0},{"date":"2025-12-16","close":1004.0},{"date":"2025-12-17","close":1011.0},{"date":"2025-12-18","close":1008.0},{"date":"2025-12-19","close":1105.0},{"date":"2025-12-22","close":1261.0},{"date":"2025-12-23","close":1113.0},{"date":"2025-12-24","close":1150.0},{"date":"2025-12-26","close":1153.0},{"date":"2025-12-29","close":1246.0},{"date":"2025-12-30","close":1300.0},{"date":"2026-01-02","close":1452.0},{"date":"2026-01-05","close":1780.0},{"date":"2026-01-06","close":1960.0},{"date":"2026-01-07","close":1925.0},{"date":"2026-01-08","close":2075.0},{"date":"2026-01-09","close":1950.0},{"date":"2026-01-12","close":2170.0},{"date":"2026-01-13","close":2115.0},{"date":"2026-01-14","close":2135.0},{"date":"2026-01-15","close":2405.0},{"date":"2026-01-16","close":2275.0},{"date":"2026-01-19","close":2930.0},{"date":"2026-01-20","close":3375.0},{"date":"2026-01-21","close":4130.0},{"date":"2026-01-22","close":4130.0},{"date":"2026-01-23","close":2920.0},{"date":"2026-01-26","close":3155.0},{"date":"2026-01-27","close":3300.0},{"date":"2026-01-28","close":3755.0},{"date":"2026-01-29","close":3860.0},{"date":"2026-01-30","close":3875.0},{"date":"2026-02-02","close":3765.0},{"date":"2026-02-03","close":3960.0},{"date":"2026-02-04","close":3650.0},{"date":"2026-02-05","close":3315.0},{"date":"2026-02-06","close":3590.0},{"date":"2026-02-09","close":3689.0},{"date":"2026-02-10","close":3401.0},{"date":"2026-02-11","close":3184.0},{"date":"2026-02-12","close":3050.0},{"date":"2026-02-13","close":2947.0},{"date":"2026-02-19","close":2823.0},{"date":"2026-02-20","close":2705.0},{"date":"2026-02-23","close":2282.0},{"date":"2026-02-24","close":2586.0},{"date":"2026-02-25","close":2427.0},{"date":"2026-02-26","close":2339.0},{"date":"2026-02-27","close":2190.0},{"date":"2026-03-03","close":2071.0},{"date":"2026-03-04","close":1855.0},{"date":"2026-03-05","close":2133.0},{"date":"2026-03-06","close":2772.0},{"date":"2026-03-09","close":2937.0},{"date":"2026-03-10","close":2901.0},{"date":"2026-03-11","close":3612.0},{"date":"2026-03-12","close":3519.0},{"date":"2026-03-13","close":3772.0},{"date":"2026-03-16","close":4704.0},{"date":"2026-03-17","close":4534.0},{"date":"2026-03-18","close":4127.0},{"date":"2026-03-19","close":4184.0},{"date":"2026-03-20","close":3931.0},{"date":"2026-03-23","close":3596.0},{"date":"2026-03-24","close":3514.0},{"date":"2026-03-25","close":3947.0},{"date":"2026-03-26","close":3627.0},{"date":"2026-03-27","close":3395.0},{"date":"2026-03-30","close":3127.0},{"date":"2026-03-31","close":3236.0},{"date":"2026-04-01","close":3766.0},{"date":"2026-04-02","close":3421.0},{"date":"2026-04-03","close":3328.0},{"date":"2026-04-06","close":3153.0},{"date":"2026-04-07","close":2844.0},{"date":"2026-04-08","close":3030.0},{"date":"2026-04-09","close":3030.0},{"date":"2026-04-10","close":3030.0},{"date":"2026-04-13","close":2749.0},{"date":"2026-04-14","close":2749.0},{"date":"2026-04-15","close":2749.0},{"date":"2026-04-16","close":2749.0},{"date":"2026-04-17","close":2749.0},{"date":"2026-04-20","close":2749.0},{"date":"2026-04-21","close":2749.0},{"date":"2026-04-22","close":2749.0},{"date":"2026-04-23","close":2749.0},{"date":"2026-04-24","close":2749.0},{"date":"2026-04-27","close":2749.0},{"date":"2026-04-28","close":2749.0},{"date":"2026-04-29","close":2749.0},{"date":"2026-04-30","close":2749.0},{"date":"2026-05-04","close":3234.0},{"date":"2026-05-06","close":3085.0},{"date":"2026-05-07","close":2889.0},{"date":"2026-05-08","close":2917.0},{"date":"2026-05-11","close":3189.0},{"date":"2026-05-12","close":3021.0},{"date":"2026-05-13","close":3016.0},{"date":"2026-05-14","close":2849.0},{"date":"2026-05-15","close":2722.0},{"date":"2026-05-18","close":3343.0},{"date":"2026-05-19","close":3466.0},{"date":"2026-05-20","close":2985.0},{"date":"2026-05-21","close":3357.0},{"date":"2026-05-22","close":3193.0},{"date":"2026-05-26","close":3606.0},{"date":"2026-05-27","close":3234.0},{"date":"2026-05-28","close":3057.0},{"date":"2026-05-29","close":2826.0},{"date":"2026-06-01","close":2545.0},{"date":"2026-06-02","close":2286.0},{"date":"2026-06-04","close":2722.0},{"date":"2026-06-05","close":2418.0},{"date":"2026-06-08","close":2613.0},{"date":"2026-06-09","close":2595.0},{"date":"2026-06-10","close":2427.0},{"date":"2026-06-11","close":2504.0},{"date":"2026-06-12","close":2399.0},{"date":"2026-06-15","close":2254.0},{"date":"2026-06-16","close":2245.0},{"date":"2026-06-17","close":2136.0},{"date":"2026-06-18","close":2218.0},{"date":"2026-06-19","close":2105.0},{"date":"2026-06-22","close":1950.0},{"date":"2026-06-23","close":1896.0},{"date":"2026-06-24","close":1914.0},{"date":"2026-06-25","close":1819.0},{"date":"2026-06-26","close":1692.0},{"date":"2026-06-29","close":1779.2078},{"date":"2026-06-30","close":1729.281},{"date":"2026-07-01","close":1780.1155},{"date":"2026-07-02","close":1643.0438},{"date":"2026-07-03","close":1814.6104},{"date":"2026-07-06","close":1851.8285},{"date":"2026-07-07","close":1620.0},{"date":"2026-07-08","close":1550.0},{"date":"2026-07-09","close":1525.0},{"date":"2026-07-10","close":1703.0},{"date":"2026-07-13","close":1560.0},{"date":"2026-07-14","close":1503.0},{"date":"2026-07-15","close":1492.0},{"date":"2026-07-16","close":1373.0},{"date":"2026-07-20","close":1415.0},{"date":"2026-07-21","close":1360.0},{"date":"2026-07-22","close":1302.0},{"date":"2026-07-23","close":1295.0},{"date":"2026-07-24","close":1245.0},{"date":"2026-07-27","close":1225.0},{"date":"2026-07-28","close":1168.0},{"date":"2026-07-29","close":1065.0},{"date":"2026-07-30","close":989.0},{"date":"2026-07-31","close":1160.0},{"date":"2026-08-03","close":1229.0},{"date":"2026-08-04","close":1298.0},{"date":"2026-08-05","close":1371.0},{"date":"2026-08-06","close":1293.0},{"date":"2026-08-07","close":1286.0},{"date":"2026-08-10","close":1513.0},{"date":"2026-08-11","close":1542.0},{"date":"2026-08-12","close":1380.0},{"date":"2026-08-13","close":1407.0},{"date":"2026-08-14","close":1289.0},{"date":"2026-08-18","close":1312.0},{"date":"2026-08-19","close":1558.0},{"date":"2026-08-20","close":1437.0},{"date":"2026-08-21","close":1315.0},{"date":"2026-08-24","close":1315.0},{"date":"2026-08-25","close":1278.0},{"date":"2026-08-26","close":1264.0},{"date":"2026-08-27","close":1287.0},{"date":"2026-08-28","close":1269.0},{"date":"2026-08-31","close":1268.0},{"date":"2026-09-01","close":1134.0},{"date":"2026-09-02","close":1105.0},{"date":"2026-09-03","close":1068.0},{"date":"2026-09-04","close":1116.0},{"date":"2026-09-07","close":1116.0},{"date":"2026-09-08","close":1149.0},{"date":"2026-09-09","close":1136.0},{"date":"2026-09-10","close":1170.0},{"date":"2026-09-11","close":1161.0},{"date":"2026-09-14","close":1151.0},{"date":"2026-09-15","close":1180.0},{"date":"2026-09-16","close":1372.0},{"date":"2026-09-17","close":1701.0},{"date":"2026-09-18","close":1821.0},{"date":"2026-09-21","close":1701.0},{"date":"2026-09-22","close":1713.0},{"date":"2026-09-23","close":1794.0},{"date":"2026-09-28","close":1820.0},{"date":"2026-09-29","close":1720.0},{"date":"2026-09-30","close":1690.0},{"date":"2026-10-01","close":1720.0},{"date":"2026-10-02","close":1856.0},{"date":"2026-10-06","close":2115.0},{"date":"2026-10-07","close":1905.0},{"date":"2026-10-08","close":1779.0},{"date":"2026-10-12","close":1700.0},{"date":"2026-10-13","close":1669.0},{"date":"2026-10-14","close":1615.0},{"date":"2026-10-15","close":1436.0},{"date":"2026-10-16","close":1557.0},{"date":"2026-10-19","close":1634.0},{"date":"2026-10-20","close":1533.0},{"date":"2026-10-21","close":1594.0},{"date":"2026-10-22","close":1494.0},{"date":"2026-10-23","close":1423.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":107844.0,"foreign_net":-107844.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":445583.0,"foreign_net":-445583.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":21390.0,"foreign_net":-21390.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":50881.0,"foreign_net":-50133.0,"institution_net":-748.0},{"date":"2026-10-16","retail_net":17425.0,"foreign_net":-16381.0,"institution_net":-1044.0},{"date":"2026-10-15","retail_net":6465.0,"foreign_net":1743.0,"institution_net":-8208.0},{"date":"2026-10-14","retail_net":163215.0,"foreign_net":-163215.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-19808.0,"foreign_net":29279.0,"institution_net":-9471.0},{"date":"2026-10-12","retail_net":142213.0,"foreign_net":-142213.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":238452.0,"foreign_net":-241847.0,"institution_net":3395.0},{"date":"2026-10-07","retail_net":540137.0,"foreign_net":-543276.0,"institution_net":3139.0},{"date":"2026-10-06","retail_net":471396.0,"foreign_net":-472425.0,"institution_net":1029.0},{"date":"2026-10-02","retail_net":-589838.0,"foreign_net":598155.0,"institution_net":-8317.0},{"date":"2026-10-01","retail_net":-280100.0,"foreign_net":280100.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-71512.0,"foreign_net":71512.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":87708.0,"foreign_net":-89557.0,"institution_net":1849.0},{"date":"2026-09-28","retail_net":-226707.0,"foreign_net":225124.0,"institution_net":1583.0},{"date":"2026-09-23","retail_net":212278.0,"foreign_net":-215129.0,"institution_net":2851.0},{"date":"2026-09-22","retail_net":524610.0,"foreign_net":-521075.0,"institution_net":-3535.0},{"date":"2026-09-21","retail_net":432822.0,"foreign_net":-436357.0,"institution_net":3535.0},{"date":"2026-09-18","retail_net":-66130.0,"foreign_net":75378.0,"institution_net":-9248.0},{"date":"2026-09-17","retail_net":-186110.0,"foreign_net":202332.0,"institution_net":-16222.0},{"date":"2026-09-16","retail_net":378400.0,"foreign_net":-145349.0,"institution_net":-233051.0},{"date":"2026-09-15","retail_net":-166149.0,"foreign_net":178071.0,"institution_net":-11922.0},{"date":"2026-09-14","retail_net":-54323.0,"foreign_net":63323.0,"institution_net":-9000.0},{"date":"2026-09-11","retail_net":-9764.0,"foreign_net":9764.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-404135.0,"foreign_net":410613.0,"institution_net":-6478.0},{"date":"2026-09-09","retail_net":430445.0,"foreign_net":-423445.0,"institution_net":-7000.0},{"date":"2026-09-08","retail_net":256817.0,"foreign_net":-139603.0,"institution_net":-117214.0},{"date":"2026-09-07","retail_net":69415.0,"foreign_net":-76571.0,"institution_net":7156.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":107844.0,"foreign_net":-107844.0,"institution_net":0},"d3":{"retail_net":574817.0,"foreign_net":-574817.0,"institution_net":0},"d7":{"retail_net":812803.0,"foreign_net":-802803.0,"institution_net":-10000.0},"d14":{"retail_net":1315255.0,"foreign_net":-1295030.0,"institution_net":-20225.0},"d30":{"retail_net":2522920.0,"foreign_net":-2105999.0,"institution_net":-416921.0}},"analysis":"최근 5일 외국인 순매수 -64.13만, 기관 순매수 -1792.00. 30일 누적: 외국인 -210.60만, 기관 -41.69만.","foreign_flow":-641331.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1792.0},"insider_trades":[],"price_analysis":{"current":1447.0,"low_30d":1100.0,"support":1229.0,"high_30d":2390.0,"change_1d":-3.1,"change_7d":-11.2,"change_30d":26.3,"resistance":2261.0,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":33.83,"per":null,"quarter":"2024-Q2"},{"pbr":43.55,"per":null,"quarter":"2024-Q3"},{"pbr":10.83,"per":null,"quarter":"2024-Q4"},{"pbr":9.47,"per":null,"quarter":"2025-Q1"},{"pbr":16.17,"per":null,"quarter":"2025-Q2"},{"pbr":17.45,"per":null,"quarter":"2025-Q3"},{"pbr":12.92,"per":null,"quarter":"2025-Q4"},{"pbr":26.38,"per":null,"quarter":"2026-Q1"},{"pbr":17.2,"per":null,"quarter":"2026-Q2"},{"pbr":7.85,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":20.87,"pbr_5y_low":9.47,"per_5y_avg":null,"per_5y_low":null,"current_pbr":7.85,"current_per":null,"pbr_5y_high":43.55,"per_5y_high":null,"pbr_5y_median":17.2,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +21.2%"},"momentum":{"grade":"C","reason":"RSI 44"},"valuation":{"grade":"C","reason":"적자 (EPS -51, PBR 7.87x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -20.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-6.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-20.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-26.36,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.0,"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":true,"unit":"%","value":40.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-74.02,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-100.25,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":33.83,"per":null,"close":2815.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":43.55,"per":null,"close":2174.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.83,"per":null,"close":1604.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.47,"per":null,"close":1223.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":16.17,"per":null,"close":1477.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":17.45,"per":null,"close":1394.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":12.92,"per":null,"close":1300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":26.38,"per":null,"close":3236.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":17.2,"per":null,"close":1729.281,"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":"7.9배"},{"label":"ROE","value":"-20.1%"}],"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":-50.54,"pbr":null,"per":null,"roa":-0.06683433642555138,"roe":-0.20059502095633158,"revenue":2526704043.0,"market_cap":null,"net_income":-2611158472.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4091605116412916,"total_assets":39069116440.0,"total_equity":13017065227.0,"profit_margin":-1.0334247413083353,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2197787305.0,"operating_margin":-0.8698237971672095},{"eps":-81.99,"pbr":12.34,"per":null,"roa":-0.11671901113465222,"roe":-0.2668277354822094,"revenue":2085377514.0,"market_cap":184200000000.0,"net_income":-4236165441.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.44515747281621454,"total_assets":36293705711.0,"total_equity":15876031153.0,"profit_margin":-2.03136622149269,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3400000000.0,"operating_margin":-1.619047619047619},{"eps":-65.81,"pbr":null,"per":null,"roa":-0.08613203319243046,"roe":-0.24163371744847537,"revenue":5900000000.0,"market_cap":null,"net_income":-3400000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23343796966101696,"total_assets":36548693167.0,"total_equity":13028038000.0,"profit_margin":-0.576271186440678,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1300000000.0,"operating_margin":-0.22033898305084745},{"eps":-71.62,"pbr":null,"per":null,"roa":-0.10907247611618277,"roe":-0.35511855597858444,"revenue":3400000000.0,"market_cap":null,"net_income":-3700000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.03400772088235294,"total_assets":33662923505.0,"total_equity":10339359513.0,"profit_margin":-1.088235294117647,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3400000000.0,"operating_margin":-1.0},{"eps":-98.71,"pbr":null,"per":null,"roa":-0.14237898378348277,"roe":-0.4289956893361095,"revenue":4300000000.0,"market_cap":null,"net_income":-5100000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.00640822,"total_assets":35631931646.0,"total_equity":11825848940.0,"profit_margin":-1.186046511627907,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3700000000.0,"operating_margin":-0.8604651162790697},{"eps":-58.64,"pbr":null,"per":null,"roa":-0.0798766024853391,"roe":-0.18122960537029476,"revenue":5469283719.0,"market_cap":null,"net_income":-3029864238.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.03464202219786141,"total_assets":37931811616.0,"total_equity":16718373534.0,"profit_margin":-0.5539782526685192,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3140483561.0,"operating_margin":-0.5742038121171384},{"eps":-110.16,"pbr":null,"per":null,"roa":-0.13324670393243046,"roe":-0.29683770762061606,"revenue":4348861251.0,"market_cap":null,"net_income":-5691574008.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07316036374506996,"total_assets":42714557584.0,"total_equity":19174026284.0,"profit_margin":-1.3087504244223127,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4357649803.0,"operating_margin":-1.0020208858118844},{"eps":-83.36,"pbr":null,"per":null,"roa":-0.1459174672602662,"roe":-0.6664807478695306,"revenue":3211532852.0,"market_cap":null,"net_income":-4306976875.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.1004573015029522,"total_assets":29516527088.0,"total_equity":6462267498.0,"profit_margin":-1.341096938279117,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3902440232.0,"operating_margin":-1.2151332126556742},{"eps":-54.28,"pbr":null,"per":null,"roa":-0.08508169816540043,"roe":-0.2603577905850847,"revenue":3973879915.0,"market_cap":null,"net_income":-2804183062.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.01219831097991294,"total_assets":32958710539.0,"total_equity":10770497997.0,"profit_margin":-0.7056536991505945,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2609947564.0,"operating_margin":-0.6567756499506604},{"eps":-97.34,"pbr":null,"per":null,"roa":-0.14064995804706845,"roe":-0.39145112215646616,"revenue":4067602276.0,"market_cap":null,"net_income":-5029121234.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.08013919057999859,"total_assets":35756293879.0,"total_equity":12847379786.0,"profit_margin":-1.2363847035078215,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4915517601.0,"operating_margin":-1.208455809458791},{"eps":-85.75,"pbr":null,"per":null,"roa":-0.15682976637712961,"roe":-0.3177911379990865,"revenue":2241476882.0,"market_cap":null,"net_income":-4430376081.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.02450519050233952,"total_assets":28249586691.0,"total_equity":13941156789.0,"profit_margin":-1.9765432856246608,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4149494359.0,"operating_margin":-1.8512322800748833},{"eps":-107.89,"pbr":null,"per":null,"roa":-0.17491065262163621,"roe":-0.29193656312102867,"revenue":1656233660.0,"market_cap":null,"net_income":-5574227831.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.2606073094783015,"total_assets":31869001387.0,"total_equity":19093969496.0,"profit_margin":-3.3656047245169503,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5561360135.0,"operating_margin":-3.3578354729247564}],"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":"센서뷰","phase":"above-fold","symbol_resolved":true}