{"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":"2026-10-23T09:54:45.245425+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.6,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":106.2,"direction":"higher_better","percentile":89}],"summary":"매출 +21.6%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.6,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.6,"direction":"higher_better","percentile":38}],"summary":"RSI 36","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 65.53x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.07,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.64,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 1.6x","percentile":26}},"signals":[],"summary":"탑런토탈솔루션(336680)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1078.36억. 현재가 2,755원, 전일 대비 +2.2%, 30일 -6.6%. PER 65.5배 / ROE -0.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3922.00, 기관 순매수 2.50만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.91,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.91%","value_pct":1.91},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":125.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.64,"direction":"lower_better","percentile":null}],"summary":"배당성향 125%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":1.91},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":-20.413252337479662,"grade":"D","trend":"하락","atr_14":150.71428571428572,"rsi_14":35.55555555555556,"sma_20":2923.75,"sma_60":2756.75,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.6로 약세 구간입니다. MACD(-20.41)가 시그널선(14.64)을 하회합니다(데드크로스). SMA20 2924, SMA60 2757 — 혼조세입니다. 볼린저밴드 2724~3124 (현재 위치 8%).","bb_lower":2723.603178891095,"bb_upper":3123.896821108905,"macd_signal":14.64140302941482},"change_pct":3.15,"chart_data":[{"date":"2024-11-01","open":7349,"high":9138,"low":6440,"close":6678,"volume":27927800},{"date":"2024-11-04","open":6852,"high":7179,"low":6580,"close":6634,"volume":9753900},{"date":"2024-11-05","open":6707,"high":6746,"low":6319,"close":6372,"volume":2153318},{"date":"2024-11-06","open":6488,"high":6488,"low":5837,"close":6056,"volume":2154508},{"date":"2024-11-07","open":6114,"high":6737,"low":5866,"close":6314,"volume":5761332},{"date":"2024-11-08","open":6250,"high":6600,"low":6129,"close":6396,"volume":3025076},{"date":"2024-11-11","open":6508,"high":6508,"low":6114,"close":6124,"volume":1250568},{"date":"2024-11-12","open":6124,"high":6284,"low":5905,"close":6022,"volume":1369920,"rsi_14":25.45},{"date":"2024-11-13","open":5930,"high":6124,"low":5759,"close":5764,"volume":678992,"rsi_14":21.94},{"date":"2024-11-14","open":5808,"high":5823,"low":5366,"close":5366,"volume":758614,"rsi_14":20.17,"sma_20":6350.0},{"date":"2024-11-15","open":5337,"high":5444,"low":5099,"close":5103,"volume":505208,"rsi_14":20.83,"sma_20":6188.0},{"date":"2024-11-18","open":5176,"high":5687,"low":5108,"close":5473,"volume":939668,"rsi_14":25.91,"sma_20":6128.25},{"date":"2024-11-19","open":5434,"high":5434,"low":5230,"close":5244,"volume":329870,"rsi_14":19.54,"sma_20":5952.5},{"date":"2024-11-20","open":5264,"high":5288,"low":4953,"close":5040,"volume":450398,"rsi_14":20.27,"sma_20":5900.25},{"date":"2024-11-21","open":5040,"high":5269,"low":5040,"close":5050,"volume":298694,"rsi_14":21.91,"sma_20":5783.0},{"date":"2024-11-22","open":5099,"high":5137,"low":4958,"close":4962,"volume":222866,"rsi_14":24.3,"sma_20":5644.25},{"date":"2024-11-25","open":5006,"high":5006,"low":4875,"close":4914,"volume":183530,"rsi_14":31.33,"sma_20":5508.25},{"date":"2024-11-26","open":4928,"high":5108,"low":4894,"close":4967,"volume":309074,"rsi_14":43.2,"sma_20":5337.5},{"date":"2024-11-27","open":4977,"high":5560,"low":4962,"close":5312,"volume":1079924,"rsi_14":41.79,"sma_20":5314.25},{"date":"2024-11-28","open":5254,"high":5463,"low":5171,"close":5395,"volume":485156,"rsi_14":59.06,"sma_20":5294.0},{"date":"2024-11-29","open":5463,"high":5478,"low":5235,"close":5283,"volume":268070,"rsi_14":66.45,"sma_20":5303.25},{"date":"2024-12-02","open":5283,"high":5312,"low":5065,"close":5079,"volume":251098,"rsi_14":51.56,"sma_20":5272.0},{"date":"2024-12-03","open":5079,"high":5205,"low":5079,"close":5128,"volume":177746,"rsi_14":59.24,"sma_20":5266.0},{"date":"2024-12-04","open":4928,"high":5055,"low":4860,"close":4880,"volume":288024,"rsi_14":48.44,"sma_20":5251.75},{"date":"2024-12-05","open":4948,"high":5045,"low":4865,"close":4880,"volume":181468,"rsi_14":45.79,"sma_20":5234.75},{"date":"2024-12-06","open":4885,"high":4904,"low":4569,"close":4719,"volume":277694,"rsi_14":15.34,"sma_20":5213.5},{"date":"2024-12-09","open":4622,"high":4719,"low":4292,"close":4292,"volume":247196,"rsi_14":26.56,"sma_20":5291.5},{"date":"2024-12-10","open":4297,"high":4540,"low":4297,"close":4486,"volume":114244,"rsi_14":36.3,"sma_20":5212.5},{"date":"2024-12-11","open":4549,"high":4661,"low":4433,"close":4627,"volume":76240,"rsi_14":40.18,"sma_20":5154.0},{"date":"2024-12-12","open":4627,"high":4724,"low":4374,"close":4666,"volume":150526,"rsi_14":42.96,"sma_20":5118.0},{"date":"2024-12-13","open":4676,"high":4885,"low":4642,"close":4817,"volume":177640,"rsi_14":47.8,"sma_20":5103.25},{"date":"2024-12-16","open":4836,"high":4962,"low":4826,"close":4919,"volume":122284,"rsi_14":48.92,"sma_20":5074.75},{"date":"2024-12-17","open":4996,"high":4996,"low":4807,"close":4899,"volume":132068,"rsi_14":39.29,"sma_20":5057.0},{"date":"2024-12-18","open":4914,"high":5069,"low":4860,"close":4948,"volume":251082,"rsi_14":38.21,"sma_20":5052.25},{"date":"2024-12-19","open":4807,"high":5031,"low":4739,"close":4938,"volume":175838,"rsi_14":40.38,"sma_20":5046.5},{"date":"2024-12-20","open":4938,"high":4967,"low":4671,"close":4676,"volume":121624,"rsi_14":39.11,"sma_20":5031.75},{"date":"2024-12-23","open":4705,"high":4783,"low":4666,"close":4724,"volume":62328,"rsi_14":39.11,"sma_20":5022.0},{"date":"2024-12-24","open":4836,"high":5201,"low":4797,"close":4943,"volume":575988,"rsi_14":51.73,"sma_20":5020.75},{"date":"2024-12-26","open":4987,"high":4987,"low":4768,"close":4778,"volume":166600,"rsi_14":47.43,"sma_20":4993.25},{"date":"2024-12-27","open":4768,"high":4886,"low":4680,"close":4680,"volume":106016,"rsi_14":47.78,"sma_20":4954.0},{"date":"2024-12-30","open":4591,"high":4866,"low":4586,"close":4837,"volume":70128,"rsi_14":64.57,"sma_20":4928.5},{"date":"2025-01-02","open":4837,"high":4955,"low":4807,"close":4901,"volume":49240,"rsi_14":61.61,"sma_20":4916.75},{"date":"2025-01-03","open":4955,"high":4959,"low":4876,"close":4915,"volume":99620,"rsi_14":58.25,"sma_20":4903.25},{"date":"2025-01-06","open":4955,"high":5180,"low":4955,"close":5156,"volume":230086,"rsi_14":63.31,"sma_20":4914.75},{"date":"2025-01-07","open":5200,"high":5239,"low":4910,"close":5009,"volume":190168,"rsi_14":54.3,"sma_20":4918.75},{"date":"2025-01-08","open":5009,"high":5082,"low":4901,"close":5082,"volume":98428,"rsi_14":53.47,"sma_20":4934.75},{"date":"2025-01-09","open":5210,"high":5480,"low":5023,"close":5342,"volume":1348402,"rsi_14":60.53,"sma_20":4986.0},{"date":"2025-01-10","open":5269,"high":5328,"low":5097,"close":5097,"volume":225482,"rsi_14":52.38,"sma_20":5014.75},{"date":"2025-01-13","open":5087,"high":5087,"low":4959,"close":5033,"volume":189588,"rsi_14":51.04,"sma_20":5033.0},{"date":"2025-01-14","open":5176,"high":5254,"low":5004,"close":5048,"volume":525588,"rsi_14":58.68,"sma_20":5050.0},{"date":"2025-01-15","open":5102,"high":5180,"low":4979,"close":4979,"volume":257734,"rsi_14":55.47,"sma_20":5055.75},{"date":"2025-01-16","open":4999,"high":5833,"low":4979,"close":5205,"volume":2303356,"rsi_14":55.58,"sma_20":5067.75},{"date":"2025-01-17","open":5180,"high":5200,"low":5038,"close":5038,"volume":193642,"rsi_14":55.58,"sma_20":5072.25},{"date":"2025-01-20","open":5048,"high":5092,"low":4994,"close":5038,"volume":97656,"rsi_14":60.28,"sma_20":5074.25},{"date":"2025-01-21","open":5043,"high":5067,"low":4910,"close":4994,"volume":157974,"rsi_14":54.82,"sma_20":5074.5},{"date":"2025-01-22","open":5058,"high":5200,"low":4979,"close":4994,"volume":436944,"rsi_14":52.98,"sma_20":5088.25},{"date":"2025-01-23","open":5033,"high":5033,"low":4871,"close":4876,"volume":98960,"rsi_14":48.82,"sma_20":5093.5},{"date":"2025-01-24","open":4876,"high":4881,"low":4763,"close":4763,"volume":121268,"rsi_14":37.26,"sma_20":5081.75},{"date":"2025-01-31","open":4670,"high":4788,"low":4665,"close":4729,"volume":57218,"rsi_14":40.21,"sma_20":5076.75},{"date":"2025-02-03","open":4743,"high":4743,"low":4498,"close":4518,"volume":90420,"rsi_14":31.97,"sma_20":5068.5,"sma_60":5281.5},{"date":"2025-02-04","open":4557,"high":4704,"low":4527,"close":4596,"volume":81514,"rsi_14":23.05,"sma_20":5056.25,"sma_60":5245.0},{"date":"2025-02-05","open":4596,"high":4655,"low":4518,"close":4640,"volume":84224,"rsi_14":30.71,"sma_20":5043.0,"sma_60":5210.0},{"date":"2025-02-06","open":4645,"high":4670,"low":4581,"close":4640,"volume":81906,"rsi_14":32.46,"sma_20":5029.0,"sma_60":5179.5},{"date":"2025-02-07","open":4714,"high":4714,"low":4493,"close":4503,"volume":154216,"rsi_14":28.06,"sma_20":4995.75,"sma_60":5152.08},{"date":"2025-02-10","open":4503,"high":4596,"low":4439,"close":4532,"volume":74642,"rsi_14":31.43,"sma_20":4971.5,"sma_60":5120.75},{"date":"2025-02-11","open":4591,"high":4734,"low":4493,"close":4680,"volume":129402,"rsi_14":26.64,"sma_20":4951.0,"sma_60":5090.5},{"date":"2025-02-12","open":4665,"high":4724,"low":4567,"close":4611,"volume":80126,"rsi_14":29.19,"sma_20":4913.75,"sma_60":5063.75},{"date":"2025-02-13","open":4611,"high":4719,"low":4611,"close":4704,"volume":63350,"rsi_14":35.09,"sma_20":4893.75,"sma_60":5040.33},{"date":"2025-02-14","open":4704,"high":5171,"low":4675,"close":4704,"volume":530786,"rsi_14":36.53,"sma_20":4877.0,"sma_60":5021.33},{"date":"2025-02-17","open":4704,"high":4837,"low":4665,"close":4792,"volume":140920,"rsi_14":41.35,"sma_20":4864.0,"sma_60":5010.67},{"date":"2025-02-18","open":4807,"high":4812,"low":4724,"close":4778,"volume":56854,"rsi_14":45.37,"sma_20":4853.75,"sma_60":5004.25},{"date":"2025-02-19","open":4778,"high":4910,"low":4763,"close":4817,"volume":106484,"rsi_14":52.74,"sma_20":4834.0,"sma_60":4992.17},{"date":"2025-02-20","open":4807,"high":4866,"low":4719,"close":4719,"volume":92242,"rsi_14":49.53,"sma_20":4817.75,"sma_60":4982.33},{"date":"2025-02-21","open":4738,"high":4827,"low":4709,"close":4763,"volume":57366,"rsi_14":63.89,"sma_20":4803.75,"sma_60":4976.75},{"date":"2025-02-24","open":4748,"high":4842,"low":4699,"close":4822,"volume":75342,"rsi_14":63.07,"sma_20":4795.0,"sma_60":4972.0},{"date":"2025-02-25","open":4822,"high":4822,"low":4734,"close":4773,"volume":54856,"rsi_14":57.63,"sma_20":4783.75,"sma_60":4967.92},{"date":"2025-02-26","open":4773,"high":4950,"low":4753,"close":4930,"volume":130550,"rsi_14":64.11,"sma_20":4786.5,"sma_60":4967.33},{"date":"2025-02-27","open":4930,"high":4959,"low":4797,"close":4807,"volume":126664,"rsi_14":65.05,"sma_20":4788.75,"sma_60":4963.75},{"date":"2025-02-28","open":4778,"high":4778,"low":4586,"close":4626,"volume":105704,"rsi_14":54.01,"sma_20":4783.5,"sma_60":4951.17},{"date":"2025-03-04","open":4532,"high":4611,"low":4503,"close":4581,"volume":100924,"rsi_14":45.37,"sma_20":4786.75,"sma_60":4936.42},{"date":"2025-03-05","open":4650,"high":4650,"low":4557,"close":4601,"volume":22542,"rsi_14":49.51,"sma_20":4787.0,"sma_60":4923.92},{"date":"2025-03-06","open":4601,"high":4645,"low":4547,"close":4552,"volume":75932,"rsi_14":42.13,"sma_20":4782.5,"sma_60":4914.08},{"date":"2025-03-07","open":4616,"high":4665,"low":4557,"close":4572,"volume":49062,"rsi_14":43.28,"sma_20":4779.0,"sma_60":4903.75},{"date":"2025-03-10","open":4542,"high":4611,"low":4508,"close":4527,"volume":66978,"rsi_14":35.94,"sma_20":4780.25,"sma_60":4896.92},{"date":"2025-03-11","open":4473,"high":4557,"low":4414,"close":4498,"volume":33806,"rsi_14":35.38,"sma_20":4778.5,"sma_60":4889.58},{"date":"2025-03-12","open":4459,"high":4606,"low":4459,"close":4591,"volume":85498,"rsi_14":38.83,"sma_20":4774.0,"sma_60":4886.58},{"date":"2025-03-13","open":4591,"high":4630,"low":4518,"close":4527,"volume":56278,"rsi_14":40.2,"sma_20":4769.75,"sma_60":4889.83},{"date":"2025-03-14","open":4586,"high":4616,"low":4513,"close":4537,"volume":56410,"rsi_14":38.02,"sma_20":4761.25,"sma_60":4889.92},{"date":"2025-03-17","open":4552,"high":4591,"low":4537,"close":4576,"volume":41734,"rsi_14":36.7,"sma_20":4754.75,"sma_60":4888.25},{"date":"2025-03-18","open":4586,"high":4591,"low":4518,"close":4537,"volume":66190,"rsi_14":37.1,"sma_20":4741.75,"sma_60":4885.25},{"date":"2025-03-19","open":4557,"high":4557,"low":4454,"close":4547,"volume":59222,"rsi_14":25.0,"sma_20":4730.0,"sma_60":4879.83},{"date":"2025-03-20","open":4552,"high":4552,"low":4473,"close":4518,"volume":38294,"rsi_14":28.47,"sma_20":4714.75,"sma_60":4872.17},{"date":"2025-03-21","open":4518,"high":4542,"low":4424,"close":4508,"volume":48492,"rsi_14":38.24,"sma_20":4704.0,"sma_60":4864.67},{"date":"2025-03-24","open":4488,"high":4763,"low":4444,"close":4581,"volume":162792,"rsi_14":50.0,"sma_20":4694.75,"sma_60":4857.58},{"date":"2025-03-25","open":4591,"high":4621,"low":4493,"close":4503,"volume":108922,"rsi_14":41.67,"sma_20":4678.5,"sma_60":4849.33},{"date":"2025-03-26","open":4498,"high":4508,"low":4454,"close":4459,"volume":49312,"rsi_14":42.02,"sma_20":4662.5,"sma_60":4844.83},{"date":"2025-03-27","open":4439,"high":4464,"low":4405,"close":4429,"volume":66112,"rsi_14":38.02,"sma_20":4637.0,"sma_60":4839.0},{"date":"2025-03-28","open":4513,"high":4513,"low":4351,"close":4400,"volume":115952,"rsi_14":38.98,"sma_20":4616.25,"sma_60":4828.92},{"date":"2025-03-31","open":4375,"high":4375,"low":4228,"close":4277,"volume":47334,"rsi_14":33.58,"sma_20":4598.5,"sma_60":4819.58},{"date":"2025-04-01","open":4262,"high":4380,"low":4262,"close":4321,"volume":33394,"rsi_14":28.35,"sma_20":4585.25,"sma_60":4813.5},{"date":"2025-04-02","open":4341,"high":4341,"low":4243,"close":4282,"volume":35546,"rsi_14":29.51,"sma_20":4569.0,"sma_60":4804.08},{"date":"2025-04-03","open":4203,"high":4306,"low":4149,"close":4223,"volume":24458,"rsi_14":25.76,"sma_20":4552.25,"sma_60":4792.58},{"date":"2025-04-04","open":4198,"high":4247,"low":4149,"close":4228,"volume":21046,"rsi_14":21.6,"sma_20":4534.75,"sma_60":4780.92},{"date":"2025-04-07","open":4110,"high":4125,"low":4012,"close":4026,"volume":45834,"rsi_14":17.09,"sma_20":4509.25,"sma_60":4761.75},{"date":"2025-04-08","open":4051,"high":4090,"low":3972,"close":3997,"volume":29276,"rsi_14":15.43,"sma_20":4483.75,"sma_60":4744.58},{"date":"2025-04-09","open":3889,"high":4002,"low":3879,"close":3953,"volume":46060,"rsi_14":15.15,"sma_20":4451.25,"sma_60":4725.42},{"date":"2025-04-10","open":4076,"high":4100,"low":4012,"close":4066,"volume":64856,"rsi_14":25.81,"sma_20":4427.75,"sma_60":4703.75},{"date":"2025-04-11","open":4071,"high":4125,"low":4007,"close":4120,"volume":44840,"rsi_14":24.18,"sma_20":4406.5,"sma_60":4687.17},{"date":"2025-04-14","open":4174,"high":4213,"low":4135,"close":4174,"volume":18622,"rsi_14":31.07,"sma_20":4386.0,"sma_60":4672.58},{"date":"2025-04-15","open":4292,"high":4292,"low":4169,"close":4193,"volume":40776,"rsi_14":34.3,"sma_20":4368.5,"sma_60":4658.08},{"date":"2025-04-16","open":4218,"high":4218,"low":4090,"close":4159,"volume":40710,"rsi_14":34.1,"sma_20":4348.75,"sma_60":4644.17},{"date":"2025-04-17","open":4154,"high":4203,"low":4125,"close":4174,"volume":21714,"rsi_14":36.47,"sma_20":4331.25,"sma_60":4626.67},{"date":"2025-04-18","open":4203,"high":4233,"low":4159,"close":4198,"volume":32100,"rsi_14":44.67,"sma_20":4315.5,"sma_60":4612.42},{"date":"2025-04-21","open":4203,"high":4203,"low":4135,"close":4139,"volume":20928,"rsi_14":37.91,"sma_20":4293.0,"sma_60":4597.17},{"date":"2025-04-22","open":4115,"high":4301,"low":4105,"close":4189,"volume":42288,"rsi_14":43.87,"sma_20":4277.0,"sma_60":4583.5},{"date":"2025-04-23","open":4238,"high":4316,"low":4189,"close":4292,"volume":37410,"rsi_14":54.27,"sma_20":4268.5,"sma_60":4571.58},{"date":"2025-04-24","open":4316,"high":4316,"low":4189,"close":4277,"volume":14952,"rsi_14":53.01,"sma_20":4260.75,"sma_60":4561.42},{"date":"2025-04-25","open":4292,"high":4311,"low":4247,"close":4282,"volume":14124,"rsi_14":70.63,"sma_20":4254.75,"sma_60":4553.25},{"date":"2025-04-28","open":4287,"high":4297,"low":4208,"close":4213,"volume":18270,"rsi_14":66.42,"sma_20":4251.5,"sma_60":4544.5},{"date":"2025-04-29","open":4223,"high":4238,"low":4164,"close":4208,"volume":24926,"rsi_14":70.63,"sma_20":4245.75,"sma_60":4539.25,"sma_120":4910.38},{"date":"2025-04-30","open":4198,"high":4218,"low":4100,"close":4174,"volume":24550,"rsi_14":60.0,"sma_20":4240.25,"sma_60":4532.08,"sma_120":4888.54},{"date":"2025-05-02","open":4144,"high":4154,"low":4105,"close":4125,"volume":7184,"rsi_14":50.46,"sma_20":4235.25,"sma_60":4523.33,"sma_120":4866.67},{"date":"2025-05-07","open":4120,"high":4130,"low":4076,"close":4130,"volume":5930,"rsi_14":45.45,"sma_20":4230.25,"sma_60":4514.67,"sma_120":4847.08},{"date":"2025-05-08","open":4130,"high":4184,"low":4105,"close":4130,"volume":15170,"rsi_14":43.16,"sma_20":4235.5,"sma_60":4508.33,"sma_120":4830.21},{"date":"2025-05-09","open":4174,"high":4174,"low":4115,"close":4135,"volume":10098,"rsi_14":47.19,"sma_20":4242.5,"sma_60":4501.58,"sma_120":4811.17},{"date":"2025-05-12","open":4179,"high":4292,"low":4159,"close":4252,"volume":22966,"rsi_14":57.27,"sma_20":4257.75,"sma_60":4494.33,"sma_120":4792.42},{"date":"2025-05-13","open":4297,"high":4297,"low":4223,"close":4243,"volume":15198,"rsi_14":54.21,"sma_20":4266.75,"sma_60":4488.08,"sma_120":4775.92},{"date":"2025-05-14","open":4198,"high":4272,"low":4198,"close":4247,"volume":25628,"rsi_14":61.46,"sma_20":4273.25,"sma_60":4480.33,"sma_120":4760.33},{"date":"2025-05-15","open":4203,"high":5239,"low":4198,"close":5009,"volume":3820592,"rsi_14":84.65,"sma_20":4315.75,"sma_60":4485.5,"sma_120":4753.42},{"date":"2025-05-16","open":5583,"high":5716,"low":5215,"close":5269,"volume":1723878,"rsi_14":86.45,"sma_20":4370.5,"sma_60":4493.58,"sma_120":4752.12},{"date":"2025-05-19","open":5225,"high":5225,"low":4999,"close":5097,"volume":262244,"rsi_14":77.38,"sma_20":4418.25,"sma_60":4499.0,"sma_120":4751.62},{"date":"2025-05-20","open":5082,"high":5171,"low":4955,"close":5117,"volume":233498,"rsi_14":77.6,"sma_20":4466.25,"sma_60":4504.08,"sma_120":4748.12},{"date":"2025-05-21","open":5082,"high":5166,"low":5009,"close":5141,"volume":133524,"rsi_14":81.61,"sma_20":4514.25,"sma_60":4511.25,"sma_120":4746.79},{"date":"2025-05-22","open":5082,"high":5131,"low":5038,"close":5058,"volume":63744,"rsi_14":77.46,"sma_20":4561.0,"sma_60":4516.25,"sma_120":4746.5},{"date":"2025-05-23","open":5058,"high":5082,"low":4984,"close":5028,"volume":80718,"rsi_14":77.71,"sma_20":4603.75,"sma_60":4519.75,"sma_120":4745.88},{"date":"2025-05-26","open":5033,"high":5180,"low":5009,"close":5097,"volume":105460,"rsi_14":81.13,"sma_20":4644.75,"sma_60":4525.25,"sma_120":4746.58},{"date":"2025-05-27","open":5141,"high":5284,"low":5087,"close":5259,"volume":162948,"rsi_14":82.86,"sma_20":4694.75,"sma_60":4530.83,"sma_120":4749.08},{"date":"2025-05-28","open":5342,"high":5392,"low":5220,"close":5382,"volume":362496,"rsi_14":84.0,"sma_20":4750.75,"sma_60":4540.58,"sma_120":4752.17},{"date":"2025-05-29","open":6010,"high":6187,"low":5264,"close":5264,"volume":982710,"rsi_14":78.89,"sma_20":4804.25,"sma_60":4551.42,"sma_120":4751.29},{"date":"2025-05-30","open":5166,"high":5195,"low":4832,"close":4832,"volume":161457,"rsi_14":62.77,"sma_20":4836.0,"sma_60":4555.67,"sma_120":4746.04},{"date":"2025-06-02","open":4832,"high":4832,"low":4645,"close":4684,"volume":77960,"rsi_14":59.18,"sma_20":4862.0,"sma_60":4557.08,"sma_120":4740.5},{"date":"2025-06-04","open":4729,"high":4861,"low":4689,"close":4861,"volume":48923,"rsi_14":61.9,"sma_20":4899.5,"sma_60":4562.33,"sma_120":4738.21},{"date":"2025-06-05","open":4871,"high":4950,"low":4871,"close":4950,"volume":49287,"rsi_14":48.45,"sma_20":4941.25,"sma_60":4568.75,"sma_120":4736.25},{"date":"2025-06-09","open":4910,"high":5107,"low":4871,"close":4940,"volume":82468,"rsi_14":40.06,"sma_20":4982.5,"sma_60":4575.75,"sma_120":4736.33},{"date":"2025-06-10","open":5009,"high":5107,"low":4891,"close":4940,"volume":74734,"rsi_14":44.7,"sma_20":5023.5,"sma_60":4583.25,"sma_120":4736.42},{"date":"2025-06-11","open":4979,"high":4979,"low":4871,"close":4905,"volume":33524,"rsi_14":42.95,"sma_20":5056.75,"sma_60":4588.58,"sma_120":4737.58},{"date":"2025-06-12","open":4886,"high":5058,"low":4861,"close":4891,"volume":43512,"rsi_14":41.58,"sma_20":5089.75,"sma_60":4594.75,"sma_120":4742.29},{"date":"2025-06-13","open":4891,"high":4891,"low":4645,"close":4670,"volume":65337,"rsi_14":38.07,"sma_20":5111.25,"sma_60":4597.0,"sma_120":4743.46},{"date":"2025-06-16","open":4601,"high":4665,"low":4576,"close":4606,"volume":33269,"rsi_14":37.28,"sma_20":5090.75,"sma_60":4597.5,"sma_120":4742.88},{"date":"2025-06-17","open":4596,"high":4650,"low":4439,"close":4439,"volume":71405,"rsi_14":31.28,"sma_20":5048.5,"sma_60":4595.83,"sma_120":4740.54},{"date":"2025-06-18","open":4321,"high":4375,"low":4213,"close":4331,"volume":145510,"rsi_14":22.77,"sma_20":5009.5,"sma_60":4592.17,"sma_120":4736.0},{"date":"2025-06-19","open":4360,"high":4557,"low":4287,"close":4400,"volume":88570,"rsi_14":20.24,"sma_20":4973.0,"sma_60":4590.17,"sma_120":4731.17},{"date":"2025-06-20","open":4252,"high":4277,"low":4198,"close":4267,"volume":147273,"rsi_14":20.06,"sma_20":4928.5,"sma_60":4586.08,"sma_120":4725.38},{"date":"2025-06-23","open":4203,"high":4208,"low":4154,"close":4184,"volume":72689,"rsi_14":25.37,"sma_20":4884.0,"sma_60":4579.33,"sma_120":4718.46},{"date":"2025-06-24","open":4233,"high":4341,"low":4169,"close":4218,"volume":111466,"rsi_14":30.61,"sma_20":4842.75,"sma_60":4574.5,"sma_120":4711.92},{"date":"2025-06-25","open":4223,"high":4223,"low":4139,"close":4193,"volume":61419,"rsi_14":18.22,"sma_20":4796.75,"sma_60":4570.0,"sma_120":4707.42},{"date":"2025-06-26","open":4203,"high":4208,"low":4056,"close":4120,"volume":77357,"rsi_14":9.95,"sma_20":4738.75,"sma_60":4564.75,"sma_120":4701.88},{"date":"2025-06-27","open":4135,"high":4159,"low":3987,"close":4022,"volume":58904,"rsi_14":9.17,"sma_20":4669.5,"sma_60":4558.33,"sma_120":4693.62},{"date":"2025-06-30","open":4007,"high":4026,"low":3938,"close":3987,"volume":58629,"rsi_14":8.9,"sma_20":4604.5,"sma_60":4553.42,"sma_120":4686.5},{"date":"2025-07-01","open":3987,"high":4076,"low":3982,"close":3997,"volume":78127,"rsi_14":9.96,"sma_20":4562.0,"sma_60":4547.92,"sma_120":4680.71},{"date":"2025-07-02","open":4026,"high":4026,"low":3909,"close":3948,"volume":97527,"rsi_14":9.66,"sma_20":4524.5,"sma_60":4542.25,"sma_120":4673.17},{"date":"2025-07-03","open":3968,"high":4031,"low":3938,"close":4031,"volume":60319,"rsi_14":19.05,"sma_20":4482.25,"sma_60":4539.0,"sma_120":4665.79},{"date":"2025-07-04","open":4031,"high":4066,"low":3982,"close":3982,"volume":73750,"rsi_14":19.32,"sma_20":4433.0,"sma_60":4534.83,"sma_120":4657.88},{"date":"2025-07-07","open":3987,"high":4022,"low":3963,"close":3977,"volume":38262,"rsi_14":22.99,"sma_20":4384.0,"sma_60":4534.0,"sma_120":4647.88},{"date":"2025-07-08","open":3958,"high":4056,"low":3958,"close":3997,"volume":44839,"rsi_14":28.21,"sma_20":4336.0,"sma_60":4534.0,"sma_120":4639.29},{"date":"2025-07-09","open":3997,"high":4036,"low":3977,"close":4026,"volume":28979,"rsi_14":24.32,"sma_20":4291.25,"sma_60":4535.25,"sma_120":4630.33},{"date":"2025-07-10","open":4046,"high":4061,"low":3977,"close":4002,"volume":69398,"rsi_14":28.57,"sma_20":4246.0,"sma_60":4534.17,"sma_120":4618.96},{"date":"2025-07-11","open":4017,"high":4076,"low":4017,"close":4066,"volume":64431,"rsi_14":40.16,"sma_20":4215.25,"sma_60":4533.25,"sma_120":4610.21},{"date":"2025-07-14","open":4066,"high":4139,"low":4041,"close":4115,"volume":94095,"rsi_14":41.6,"sma_20":4190.25,"sma_60":4532.25,"sma_120":4602.42},{"date":"2025-07-15","open":4090,"high":4130,"low":4066,"close":4120,"volume":53429,"rsi_14":43.8,"sma_20":4174.0,"sma_60":4531.0,"sma_120":4594.54},{"date":"2025-07-16","open":4125,"high":4125,"low":4056,"close":4080,"volume":41207,"rsi_14":46.49,"sma_20":4161.25,"sma_60":4529.67,"sma_120":4586.92},{"date":"2025-07-17","open":4090,"high":4139,"low":4041,"close":4110,"volume":53616,"rsi_14":59.0,"sma_20":4146.5,"sma_60":4528.58,"sma_120":4577.62},{"date":"2025-07-18","open":4125,"high":4125,"low":4076,"close":4085,"volume":25875,"rsi_14":60.2,"sma_20":4137.25,"sma_60":4526.67,"sma_120":4569.54},{"date":"2025-07-21","open":4085,"high":4110,"low":4061,"close":4071,"volume":31604,"rsi_14":57.58,"sma_20":4131.5,"sma_60":4525.5,"sma_120":4561.33},{"date":"2025-07-22","open":4071,"high":4110,"low":3997,"close":4017,"volume":62445,"rsi_14":57.0,"sma_20":4121.25,"sma_60":4522.58,"sma_120":4553.04},{"date":"2025-07-23","open":4017,"high":4017,"low":3958,"close":3968,"volume":53333,"rsi_14":43.01,"sma_20":4109.75,"sma_60":4517.08,"sma_120":4544.33},{"date":"2025-07-24","open":3948,"high":3997,"low":3933,"close":3948,"volume":58779,"rsi_14":45.98,"sma_20":4101.0,"sma_60":4511.5,"sma_120":4536.46},{"date":"2025-07-25","open":3963,"high":3972,"low":3938,"close":3958,"volume":29373,"rsi_14":47.73,"sma_20":4097.75,"sma_60":4506.0,"sma_120":4529.62},{"date":"2025-07-28","open":3958,"high":3968,"low":3889,"close":3889,"volume":71096,"rsi_14":38.78,"sma_20":4092.75,"sma_60":4500.5,"sma_120":4522.5},{"date":"2025-07-29","open":3894,"high":3894,"low":3810,"close":3855,"volume":76141,"rsi_14":32.32,"sma_20":4085.5,"sma_60":4494.5,"sma_120":4516.88},{"date":"2025-07-30","open":3855,"high":4002,"low":3855,"close":3958,"volume":69393,"rsi_14":46.09,"sma_20":4086.0,"sma_60":4490.83,"sma_120":4511.46},{"date":"2025-07-31","open":3958,"high":3987,"low":3918,"close":3953,"volume":32345,"rsi_14":38.83,"sma_20":4082.0,"sma_60":4487.92,"sma_120":4505.62},{"date":"2025-08-01","open":3953,"high":3953,"low":3742,"close":3752,"volume":118344,"rsi_14":22.39,"sma_20":4070.25,"sma_60":4481.5,"sma_120":4498.08},{"date":"2025-08-04","open":3761,"high":3869,"low":3761,"close":3820,"volume":41838,"rsi_14":29.25,"sma_20":4062.25,"sma_60":4476.25,"sma_120":4492.29},{"date":"2025-08-05","open":3835,"high":3894,"low":3810,"close":3840,"volume":54477,"rsi_14":32.87,"sma_20":4054.25,"sma_60":4471.25,"sma_120":4486.42},{"date":"2025-08-06","open":3860,"high":3923,"low":3820,"close":3918,"volume":28162,"rsi_14":37.25,"sma_20":4048.75,"sma_60":4465.58,"sma_120":4479.96},{"date":"2025-08-07","open":3928,"high":3972,"low":3909,"close":3923,"volume":41026,"rsi_14":38.93,"sma_20":4044.75,"sma_60":4460.17,"sma_120":4474.12},{"date":"2025-08-08","open":3928,"high":3997,"low":3923,"close":3923,"volume":49865,"rsi_14":39.73,"sma_20":4037.5,"sma_60":4454.67,"sma_120":4467.5},{"date":"2025-08-11","open":3923,"high":4007,"low":3923,"close":3928,"volume":37452,"rsi_14":43.38,"sma_20":4028.0,"sma_60":4436.33,"sma_120":4460.92},{"date":"2025-08-12","open":3933,"high":3992,"low":3918,"close":3923,"volume":31511,"rsi_14":46.46,"sma_20":4018.0,"sma_60":4413.5,"sma_120":4453.54},{"date":"2025-08-13","open":3948,"high":4689,"low":3923,"close":4203,"volume":4088230,"rsi_14":64.44,"sma_20":4024.25,"sma_60":4398.33,"sma_120":4448.67},{"date":"2025-08-14","open":4262,"high":4272,"low":4105,"close":4174,"volume":393611,"rsi_14":61.96,"sma_20":4027.5,"sma_60":4382.33,"sma_120":4443.21},{"date":"2025-08-18","open":4125,"high":4144,"low":3972,"close":4095,"volume":226018,"rsi_14":61.29,"sma_20":4028.0,"sma_60":4364.58,"sma_120":4437.92},{"date":"2025-08-19","open":4056,"high":4066,"low":4007,"close":4007,"volume":97564,"rsi_14":57.87,"sma_20":4024.75,"sma_60":4346.75,"sma_120":4431.5},{"date":"2025-08-20","open":4007,"high":4041,"low":3943,"close":3943,"volume":93838,"rsi_14":49.21,"sma_20":4021.0,"sma_60":4328.33,"sma_120":4424.04},{"date":"2025-08-21","open":3928,"high":4002,"low":3928,"close":3963,"volume":46272,"rsi_14":50.52,"sma_20":4020.75,"sma_60":4309.08,"sma_120":4417.17},{"date":"2025-08-22","open":3977,"high":4022,"low":3918,"close":3972,"volume":46980,"rsi_14":64.71,"sma_20":4022.0,"sma_60":4287.25,"sma_120":4409.04},{"date":"2025-08-25","open":3997,"high":4051,"low":3968,"close":4012,"volume":40275,"rsi_14":63.27,"sma_20":4024.75,"sma_60":4264.0,"sma_120":4402.29},{"date":"2025-08-26","open":4080,"high":4223,"low":4007,"close":4012,"volume":80498,"rsi_14":62.24,"sma_20":4031.0,"sma_60":4242.75,"sma_120":4397.08},{"date":"2025-08-27","open":4026,"high":4174,"low":4007,"close":4085,"volume":76818,"rsi_14":61.97,"sma_20":4042.75,"sma_60":4230.08,"sma_120":4392.88},{"date":"2025-08-28","open":4115,"high":4115,"low":3992,"close":4056,"volume":57426,"rsi_14":59.18,"sma_20":4047.75,"sma_60":4219.42,"sma_120":4388.25},{"date":"2025-08-29","open":4066,"high":4066,"low":3963,"close":3972,"volume":57884,"rsi_14":53.05,"sma_20":4048.75,"sma_60":4204.33,"sma_120":4383.33},{"date":"2025-09-01","open":3968,"high":3982,"low":3864,"close":3879,"volume":77275,"rsi_14":47.25,"sma_20":4055.25,"sma_60":4186.17,"sma_120":4377.46},{"date":"2025-09-02","open":3830,"high":4007,"low":3830,"close":3977,"volume":45205,"rsi_14":52.74,"sma_20":4063.25,"sma_60":4169.83,"sma_120":4372.79},{"date":"2025-09-03","open":3948,"high":4017,"low":3938,"close":4012,"volume":35636,"rsi_14":37.09,"sma_20":4072.0,"sma_60":4154.08,"sma_120":4368.67},{"date":"2025-09-04","open":3997,"high":4061,"low":3997,"close":4046,"volume":40858,"rsi_14":41.45,"sma_20":4078.5,"sma_60":4139.5,"sma_120":4364.04},{"date":"2025-09-05","open":4046,"high":4080,"low":3992,"close":4026,"volume":23196,"rsi_14":45.0,"sma_20":4083.75,"sma_60":4124.83,"sma_120":4359.79},{"date":"2025-09-08","open":4046,"high":4061,"low":3972,"close":3997,"volume":14397,"rsi_14":49.22,"sma_20":4087.5,"sma_60":4113.42,"sma_120":4355.21},{"date":"2025-09-09","open":3982,"high":4051,"low":3982,"close":4051,"volume":15085,"rsi_14":58.73,"sma_20":4093.75,"sma_60":4104.0,"sma_120":4350.75},{"date":"2025-09-10","open":4105,"high":4105,"low":3997,"close":4026,"volume":32837,"rsi_14":55.12,"sma_20":4099.0,"sma_60":4097.0,"sma_120":4346.42},{"date":"2025-09-11","open":4051,"high":4051,"low":3997,"close":4022,"volume":21122,"rsi_14":53.97,"sma_20":4089.75,"sma_60":4091.75,"sma_120":4341.96},{"date":"2025-09-12","open":4046,"high":4051,"low":4002,"close":4026,"volume":29091,"rsi_14":51.26,"sma_20":4082.25,"sma_60":4085.42,"sma_120":4337.79},{"date":"2025-09-15","open":4026,"high":4076,"low":4017,"close":4031,"volume":33252,"rsi_14":51.67,"sma_20":4079.0,"sma_60":4081.42,"sma_120":4333.75},{"date":"2025-09-16","open":4041,"high":4071,"low":4002,"close":4002,"volume":68078,"rsi_14":42.34,"sma_20":4078.75,"sma_60":4078.33,"sma_120":4328.83},{"date":"2025-09-17","open":4017,"high":4017,"low":3977,"close":4002,"volume":21155,"rsi_14":44.76,"sma_20":4081.75,"sma_60":4074.67,"sma_120":4324.58},{"date":"2025-09-18","open":4041,"high":4066,"low":4002,"close":4026,"volume":42478,"rsi_14":52.81,"sma_20":4083.5,"sma_60":4071.33,"sma_120":4320.67},{"date":"2025-09-19","open":4022,"high":4071,"low":3977,"close":4002,"volume":32151,"rsi_14":63.51,"sma_20":4083.75,"sma_60":4068.92,"sma_120":4316.83},{"date":"2025-09-22","open":3943,"high":3992,"low":3899,"close":3918,"volume":56708,"rsi_14":40.91,"sma_20":4079.0,"sma_60":4067.17,"sma_120":4312.75},{"date":"2025-09-23","open":3918,"high":3933,"low":3864,"close":3879,"volume":66077,"rsi_14":29.85,"sma_20":4072.25,"sma_60":4065.33,"sma_120":4309.38},{"date":"2025-09-24","open":3894,"high":3894,"low":3840,"close":3879,"volume":37799,"rsi_14":21.67,"sma_20":4061.75,"sma_60":4063.33,"sma_120":4305.62},{"date":"2025-09-25","open":3874,"high":3879,"low":3830,"close":3869,"volume":35086,"rsi_14":22.41,"sma_20":4052.25,"sma_60":4062.0,"sma_120":4302.12},{"date":"2025-09-26","open":3869,"high":3889,"low":3781,"close":3806,"volume":58647,"rsi_14":20.0,"sma_20":4043.75,"sma_60":4058.17,"sma_120":4298.58},{"date":"2025-09-29","open":3806,"high":3869,"low":3801,"close":3864,"volume":23859,"rsi_14":21.21,"sma_20":4043.0,"sma_60":4056.17,"sma_120":4295.5},{"date":"2025-09-30","open":3864,"high":3874,"low":3791,"close":3796,"volume":25620,"rsi_14":18.67,"sma_20":4033.75,"sma_60":4053.08,"sma_120":4293.54},{"date":"2025-10-01","open":3928,"high":4689,"low":3879,"close":4149,"volume":7820818,"rsi_14":58.9,"sma_20":4040.75,"sma_60":4055.67,"sma_120":4294.83},{"date":"2025-10-02","open":4223,"high":4886,"low":4198,"close":4252,"volume":5308344,"rsi_14":63.86,"sma_20":4051.25,"sma_60":4059.5,"sma_120":4297.38},{"date":"2025-10-10","open":4321,"high":4351,"low":4110,"close":4120,"volume":356765,"rsi_14":54.69,"sma_20":4056.0,"sma_60":4061.5,"sma_120":4297.83},{"date":"2025-10-13","open":4026,"high":4228,"low":3982,"close":4090,"volume":223962,"rsi_14":54.69,"sma_20":4060.75,"sma_60":4061.92,"sma_120":4297.58},{"date":"2025-10-14","open":4095,"high":4169,"low":3958,"close":3987,"volume":249182,"rsi_14":49.3,"sma_20":4057.5,"sma_60":4059.75,"sma_120":4296.0},{"date":"2025-10-15","open":3992,"high":4051,"low":3977,"close":4026,"volume":180197,"rsi_14":51.36,"sma_20":4057.5,"sma_60":4058.17,"sma_120":4294.58},{"date":"2025-10-16","open":4051,"high":4169,"low":4007,"close":4080,"volume":173829,"rsi_14":54.63,"sma_20":4060.5,"sma_60":4058.17,"sma_120":4293.92},{"date":"2025-10-17","open":4076,"high":4100,"low":3997,"close":4007,"volume":131040,"rsi_14":53.91,"sma_20":4059.5,"sma_60":4056.42,"sma_120":4292.5},{"date":"2025-10-20","open":4026,"high":4174,"low":4026,"close":4115,"volume":169044,"rsi_14":59.84,"sma_20":4063.75,"sma_60":4056.92,"sma_120":4291.79},{"date":"2025-10-21","open":4159,"high":4159,"low":4036,"close":4051,"volume":90773,"rsi_14":56.81,"sma_20":4066.25,"sma_60":4056.58,"sma_120":4291.04},{"date":"2025-10-22","open":4076,"high":4115,"low":3997,"close":4105,"volume":85700,"rsi_14":59.02,"sma_20":4071.5,"sma_60":4058.08,"sma_120":4290.33},{"date":"2025-10-23","open":4100,"high":4115,"low":4017,"close":4046,"volume":57554,"rsi_14":59.25,"sma_20":4074.0,"sma_60":4059.42,"sma_120":4288.25},{"date":"2025-10-24","open":4046,"high":4105,"low":4046,"close":4085,"volume":83854,"rsi_14":58.62,"sma_20":4079.5,"sma_60":4061.75,"sma_120":4286.62},{"date":"2025-10-27","open":4085,"high":4252,"low":4026,"close":4080,"volume":94959,"rsi_14":61.69,"sma_20":4087.75,"sma_60":4063.83,"sma_120":4284.92},{"date":"2025-10-28","open":4105,"high":4198,"low":4031,"close":4125,"volume":98696,"rsi_14":48.65,"sma_20":4100.25,"sma_60":4067.83,"sma_120":4284.17},{"date":"2025-10-29","open":4154,"high":4198,"low":4076,"close":4130,"volume":96499,"rsi_14":42.42,"sma_20":4113.0,"sma_60":4072.5,"sma_120":4283.5},{"date":"2025-10-30","open":4328,"high":4592,"low":4214,"close":4224,"volume":594672,"rsi_14":53.74,"sma_20":4128.5,"sma_60":4076.17,"sma_120":4283.5},{"date":"2025-10-31","open":4194,"high":4333,"low":4194,"close":4309,"volume":134764,"rsi_14":60.76,"sma_20":4151.5,"sma_60":4081.33,"sma_120":4284.62},{"date":"2025-11-03","open":4313,"high":4313,"low":4229,"close":4279,"volume":91787,"rsi_14":67.13,"sma_20":4170.0,"sma_60":4089.42,"sma_120":4285.46},{"date":"2025-11-04","open":4284,"high":4358,"low":4184,"close":4189,"volume":147603,"rsi_14":57.52,"sma_20":4187.5,"sma_60":4094.83,"sma_120":4285.54},{"date":"2025-11-05","open":4149,"high":4214,"low":3836,"close":4045,"volume":174925,"rsi_14":45.03,"sma_20":4179.75,"sma_60":4097.5,"sma_120":4284.38},{"date":"2025-11-06","open":4055,"high":4125,"low":4030,"close":4095,"volume":88616,"rsi_14":52.41,"sma_20":4169.25,"sma_60":4099.67,"sma_120":4282.62},{"date":"2025-11-07","open":4055,"high":4080,"low":3777,"close":3961,"volume":110491,"rsi_14":38.01,"sma_20":4158.75,"sma_60":4099.5,"sma_120":4279.83},{"date":"2025-11-10","open":4005,"high":4512,"low":4005,"close":4323,"volume":669630,"rsi_14":59.74,"sma_20":4168.0,"sma_60":4105.42,"sma_120":4280.04},{"date":"2025-11-11","open":4323,"high":4428,"low":4284,"close":4318,"volume":158829,"rsi_14":57.47,"sma_20":4182.25,"sma_60":4111.17,"sma_120":4273.75},{"date":"2025-11-12","open":4313,"high":4383,"low":4274,"close":4338,"volume":104855,"rsi_14":61.5,"sma_20":4195.5,"sma_60":4117.33,"sma_120":4265.42},{"date":"2025-11-13","open":4363,"high":4477,"low":4294,"close":4294,"volume":162746,"rsi_14":57.48,"sma_20":4203.75,"sma_60":4118.0,"sma_120":4258.17},{"date":"2025-11-14","open":4274,"high":4294,"low":4174,"close":4264,"volume":77231,"rsi_14":56.16,"sma_20":4214.25,"sma_60":4118.67,"sma_120":4250.5},{"date":"2025-11-17","open":4244,"high":4254,"low":4080,"close":4085,"volume":122397,"rsi_14":46.34,"sma_20":4210.25,"sma_60":4117.67,"sma_120":4241.12},{"date":"2025-11-18","open":4080,"high":4125,"low":3966,"close":4040,"volume":69959,"rsi_14":44.49,"sma_20":4207.25,"sma_60":4117.42,"sma_120":4232.08},{"date":"2025-11-19","open":4065,"high":4065,"low":3906,"close":3976,"volume":81445,"rsi_14":40.31,"sma_20":4198.25,"sma_60":4117.17,"sma_120":4222.75},{"date":"2025-11-20","open":4020,"high":4169,"low":4020,"close":4105,"volume":48461,"rsi_14":42.32,"sma_20":4198.75,"sma_60":4118.75,"sma_120":4213.92},{"date":"2025-11-21","open":4105,"high":4105,"low":3936,"close":3976,"volume":74387,"rsi_14":39.37,"sma_20":4190.75,"sma_60":4118.0,"sma_120":4202.62},{"date":"2025-11-24","open":4010,"high":4010,"low":3931,"close":3966,"volume":57778,"rsi_14":41.7,"sma_20":4182.5,"sma_60":4116.42,"sma_120":4190.21},{"date":"2025-11-25","open":3971,"high":4030,"low":3931,"close":3976,"volume":77691,"rsi_14":47.13,"sma_20":4172.5,"sma_60":4115.0,"sma_120":4178.88},{"date":"2025-11-26","open":3976,"high":4070,"low":3971,"close":4060,"volume":38675,"rsi_14":48.61,"sma_20":4166.5,"sma_60":4113.75,"sma_120":4171.92},{"date":"2025-11-27","open":4075,"high":4154,"low":4035,"close":4050,"volume":66794,"rsi_14":53.98,"sma_20":4157.75,"sma_60":4112.83,"sma_120":4166.12},{"date":"2025-11-28","open":4085,"high":4149,"low":4060,"close":4140,"volume":53834,"rsi_14":39.18,"sma_20":4149.25,"sma_60":4114.83,"sma_120":4159.58},{"date":"2025-12-01","open":4174,"high":4244,"low":4159,"close":4189,"volume":70381,"rsi_14":42.78,"sma_20":4144.75,"sma_60":4119.25,"sma_120":4152.71},{"date":"2025-12-02","open":4204,"high":4313,"low":4174,"close":4259,"volume":74196,"rsi_14":45.79,"sma_20":4148.25,"sma_60":4123.17,"sma_120":4146.5},{"date":"2025-12-03","open":4254,"high":4318,"low":4254,"close":4318,"volume":60843,"rsi_14":51.3,"sma_20":4162.0,"sma_60":4127.5,"sma_120":4140.79},{"date":"2025-12-04","open":4333,"high":4333,"low":4234,"close":4249,"volume":79633,"rsi_14":49.25,"sma_20":4169.75,"sma_60":4130.08,"sma_120":4134.79},{"date":"2025-12-05","open":4249,"high":4353,"low":4234,"close":4274,"volume":52245,"rsi_14":61.18,"sma_20":4185.5,"sma_60":4133.42,"sma_120":4129.12},{"date":"2025-12-08","open":4323,"high":4353,"low":4184,"close":4279,"volume":72633,"rsi_14":64.81,"sma_20":4183.25,"sma_60":4137.33,"sma_120":4125.38},{"date":"2025-12-09","open":4224,"high":4279,"low":4189,"close":4274,"volume":39371,"rsi_14":70.0,"sma_20":4181.0,"sma_60":4140.25,"sma_120":4122.12},{"date":"2025-12-10","open":4284,"high":4284,"low":4184,"close":4204,"volume":43343,"rsi_14":57.25,"sma_20":4174.25,"sma_60":4142.42,"sma_120":4119.71},{"date":"2025-12-11","open":4304,"high":4338,"low":4244,"close":4279,"volume":71555,"rsi_14":74.02,"sma_20":4173.5,"sma_60":4145.92,"sma_120":4118.83},{"date":"2025-12-12","open":4294,"high":4323,"low":4259,"close":4313,"volume":42065,"rsi_14":76.52,"sma_20":4176.0,"sma_60":4149.92,"sma_120":4117.67},{"date":"2025-12-15","open":4313,"high":4313,"low":4164,"close":4284,"volume":51709,"rsi_14":72.79,"sma_20":4186.0,"sma_60":4153.33,"sma_120":4117.38},{"date":"2025-12-16","open":4274,"high":4274,"low":4154,"close":4154,"volume":47667,"rsi_14":56.55,"sma_20":4191.75,"sma_60":4155.08,"sma_120":4116.71},{"date":"2025-12-17","open":4154,"high":4179,"low":4090,"close":4135,"volume":58032,"rsi_14":55.78,"sma_20":4199.75,"sma_60":4156.5,"sma_120":4115.58},{"date":"2025-12-18","open":4095,"high":4105,"low":4030,"close":4045,"volume":50402,"rsi_14":43.54,"sma_20":4196.75,"sma_60":4156.5,"sma_120":4113.92},{"date":"2025-12-19","open":4050,"high":4130,"low":3985,"close":4105,"volume":21096,"rsi_14":44.3,"sma_20":4203.25,"sma_60":4157.83,"sma_120":4113.38},{"date":"2025-12-22","open":4070,"high":4219,"low":4070,"close":4145,"volume":41634,"rsi_14":41.96,"sma_20":4212.25,"sma_60":4160.83,"sma_120":4114.0},{"date":"2025-12-23","open":4174,"high":4174,"low":4065,"close":4095,"volume":39898,"rsi_14":34.04,"sma_20":4218.25,"sma_60":4163.67,"sma_120":4114.5},{"date":"2025-12-24","open":4095,"high":4110,"low":4045,"close":4110,"volume":31103,"rsi_14":39.23,"sma_20":4220.75,"sma_60":4166.75,"sma_120":4115.04},{"date":"2025-12-26","open":4110,"high":4110,"low":4025,"close":4065,"volume":30073,"rsi_14":34.33,"sma_20":4221.5,"sma_60":4169.25,"sma_120":4115.62},{"date":"2025-12-29","open":4090,"high":4120,"low":4045,"close":4070,"volume":25409,"rsi_14":32.85,"sma_20":4216.75,"sma_60":4172.5,"sma_120":4115.33},{"date":"2025-12-30","open":4090,"high":4090,"low":4005,"close":4045,"volume":26771,"rsi_14":31.91,"sma_20":4208.25,"sma_60":4174.33,"sma_120":4115.25},{"date":"2026-01-02","open":4045,"high":4130,"low":4040,"close":4130,"volume":44205,"rsi_14":43.06,"sma_20":4200.5,"sma_60":4178.75,"sma_120":4115.92},{"date":"2026-01-05","open":4090,"high":4450,"low":4090,"close":4245,"volume":162372,"rsi_14":46.05,"sma_20":4195.5,"sma_60":4179.08,"sma_120":4117.38},{"date":"2026-01-06","open":4245,"high":4255,"low":4180,"close":4225,"volume":45462,"rsi_14":42.28,"sma_20":4193.0,"sma_60":4177.33,"sma_120":4118.42},{"date":"2026-01-07","open":4225,"high":4255,"low":4115,"close":4120,"volume":56759,"rsi_14":38.41,"sma_20":4184.0,"sma_60":4176.08,"sma_120":4118.79},{"date":"2026-01-08","open":4105,"high":5280,"low":4100,"close":4455,"volume":3452259,"rsi_14":63.41,"sma_20":4191.5,"sma_60":4180.92,"sma_120":4121.42},{"date":"2026-01-09","open":4460,"high":4635,"low":4285,"close":4295,"volume":617350,"rsi_14":55.79,"sma_20":4191.25,"sma_60":4184.83,"sma_120":4122.29},{"date":"2026-01-12","open":4300,"high":4400,"low":4205,"close":4210,"volume":206834,"rsi_14":56.03,"sma_20":4190.25,"sma_60":4186.67,"sma_120":4122.42},{"date":"2026-01-13","open":4210,"high":4870,"low":4205,"close":4425,"volume":1963453,"rsi_14":61.22,"sma_20":4196.25,"sma_60":4191.17,"sma_120":4124.67},{"date":"2026-01-14","open":4445,"high":4465,"low":4350,"close":4370,"volume":194061,"rsi_14":57.52,"sma_20":4197.75,"sma_60":4196.0,"sma_120":4126.21},{"date":"2026-01-15","open":4345,"high":4470,"low":4300,"close":4470,"volume":193472,"rsi_14":62.68,"sma_20":4205.75,"sma_60":4200.67,"sma_120":4128.79},{"date":"2026-01-16","open":4490,"high":4515,"low":4390,"close":4430,"volume":231433,"rsi_14":62.5,"sma_20":4231.75,"sma_60":4209.92,"sma_120":4131.17},{"date":"2026-01-19","open":4475,"high":4570,"low":4420,"close":4550,"volume":289645,"rsi_14":66.44,"sma_20":4255.75,"sma_60":4217.08,"sma_120":4135.0},{"date":"2026-01-20","open":4585,"high":4595,"low":4405,"close":4525,"volume":239399,"rsi_14":66.44,"sma_20":4275.5,"sma_60":4223.17,"sma_120":4139.04},{"date":"2026-01-21","open":4460,"high":4520,"low":4350,"close":4420,"volume":153845,"rsi_14":59.8,"sma_20":4288.0,"sma_60":4227.58,"sma_120":4142.38},{"date":"2026-01-22","open":4450,"high":4580,"low":4400,"close":4400,"volume":102959,"rsi_14":55.6,"sma_20":4302.0,"sma_60":4230.92,"sma_120":4145.46},{"date":"2026-01-23","open":4400,"high":4450,"low":4335,"close":4450,"volume":76089,"rsi_14":57.95,"sma_20":4317.75,"sma_60":4235.0,"sma_120":4149.54},{"date":"2026-01-26","open":4450,"high":4525,"low":4370,"close":4480,"volume":118459,"rsi_14":63.43,"sma_20":4337.25,"sma_60":4238.83,"sma_120":4154.17},{"date":"2026-01-27","open":4500,"high":4500,"low":4405,"close":4460,"volume":77598,"rsi_14":50.24,"sma_20":4356.75,"sma_60":4240.92,"sma_120":4157.75},{"date":"2026-01-28","open":4425,"high":4520,"low":4425,"close":4470,"volume":90625,"rsi_14":60.0,"sma_20":4378.0,"sma_60":4243.67,"sma_120":4161.46},{"date":"2026-01-29","open":4500,"high":4575,"low":4430,"close":4555,"volume":205630,"rsi_14":69.71,"sma_20":4399.25,"sma_60":4249.33,"sma_120":4167.58},{"date":"2026-01-30","open":4555,"high":4610,"low":4455,"close":4505,"volume":204712,"rsi_14":55.63,"sma_20":4412.25,"sma_60":4256.58,"sma_120":4172.71},{"date":"2026-02-02","open":4470,"high":4560,"low":4220,"close":4220,"volume":194354,"rsi_14":42.02,"sma_20":4412.0,"sma_60":4258.25,"sma_120":4175.29},{"date":"2026-02-03","open":4280,"high":4515,"low":4250,"close":4475,"volume":132094,"rsi_14":50.23,"sma_20":4429.75,"sma_60":4266.42,"sma_120":4179.33},{"date":"2026-02-04","open":4495,"high":4550,"low":4370,"close":4540,"volume":151871,"rsi_14":54.91,"sma_20":4434.0,"sma_60":4268.25,"sma_120":4183.88},{"date":"2026-02-05","open":4550,"high":4635,"low":4540,"close":4630,"volume":248586,"rsi_14":58.26,"sma_20":4450.75,"sma_60":4272.92,"sma_120":4189.17},{"date":"2026-02-06","open":4750,"high":4835,"low":4455,"close":4685,"volume":404993,"rsi_14":55.9,"sma_20":4474.5,"sma_60":4278.58,"sma_120":4194.88},{"date":"2026-02-09","open":4730,"high":5180,"low":4725,"close":5150,"volume":810563,"rsi_14":69.72,"sma_20":4510.75,"sma_60":4291.67,"sma_120":4204.5},{"date":"2026-02-10","open":5160,"high":5160,"low":4500,"close":4555,"volume":869447,"rsi_14":53.25,"sma_20":4520.0,"sma_60":4295.58,"sma_120":4206.79},{"date":"2026-02-11","open":4595,"high":4635,"low":4140,"close":4220,"volume":701135,"rsi_14":46.23,"sma_20":4507.5,"sma_60":4294.42,"sma_120":4206.54},{"date":"2026-02-12","open":4270,"high":4270,"low":4160,"close":4200,"volume":147005,"rsi_14":44.7,"sma_20":4496.0,"sma_60":4295.92,"sma_120":4206.79},{"date":"2026-02-13","open":4200,"high":4350,"low":4160,"close":4240,"volume":169476,"rsi_14":44.94,"sma_20":4486.5,"sma_60":4298.83,"sma_120":4208.12},{"date":"2026-02-19","open":4295,"high":4295,"low":4180,"close":4250,"volume":164947,"rsi_14":45.55,"sma_20":4471.5,"sma_60":4303.0,"sma_120":4210.08},{"date":"2026-02-20","open":4250,"high":4295,"low":4200,"close":4245,"volume":82600,"rsi_14":45.22,"sma_20":4457.5,"sma_60":4304.92,"sma_120":4211.83},{"date":"2026-02-23","open":4245,"high":4285,"low":4180,"close":4195,"volume":142405,"rsi_14":42.24,"sma_20":4446.25,"sma_60":4308.17,"sma_120":4213.08},{"date":"2026-02-24","open":4200,"high":4210,"low":4130,"close":4185,"volume":111401,"rsi_14":42.98,"sma_20":4435.5,"sma_60":4311.42,"sma_120":4213.92},{"date":"2026-02-25","open":4185,"high":4210,"low":4105,"close":4130,"volume":161026,"rsi_14":47.8,"sma_20":4419.5,"sma_60":4313.58,"sma_120":4214.29},{"date":"2026-02-26","open":4155,"high":4500,"low":4045,"close":4095,"volume":725654,"rsi_14":39.62,"sma_20":4400.75,"sma_60":4365.42,"sma_120":4267.12},{"date":"2026-02-27","open":4095,"high":4130,"low":4015,"close":4080,"volume":77564,"rsi_14":37.08,"sma_20":4381.25,"sma_60":4313.83,"sma_120":4213.33},{"date":"2026-03-03","open":4070,"high":4070,"low":3900,"close":3905,"volume":153779,"rsi_14":30.56,"sma_20":4353.0,"sma_60":4309.5,"sma_120":4212.17},{"date":"2026-03-04","open":3900,"high":3900,"low":3400,"close":3530,"volume":231817,"rsi_14":23.57,"sma_20":4301.75,"sma_60":4298.08,"sma_120":4208.67},{"date":"2026-03-05","open":3575,"high":3772,"low":3575,"close":3690,"volume":126905,"rsi_14":11.17,"sma_20":4261.0,"sma_60":4288.17,"sma_120":4205.67},{"date":"2026-03-06","open":3635,"high":3780,"low":3575,"close":3765,"volume":62587,"rsi_14":20.96,"sma_20":4238.25,"sma_60":4278.5,"sma_120":4203.0},{"date":"2026-03-09","open":3705,"high":3735,"low":3535,"close":3590,"volume":47601,"rsi_14":23.75,"sma_20":4194.0,"sma_60":4267.08,"sma_120":4198.58},{"date":"2026-03-10","open":3610,"high":3700,"low":3600,"close":3680,"volume":35736,"rsi_14":29.53,"sma_20":4151.0,"sma_60":4256.75,"sma_120":4195.08},{"date":"2026-03-11","open":3675,"high":3765,"low":3675,"close":3715,"volume":54557,"rsi_14":29.25,"sma_20":4105.25,"sma_60":4246.92,"sma_120":4192.12},{"date":"2026-03-12","open":3715,"high":3785,"low":3710,"close":3770,"volume":83710,"rsi_14":31.68,"sma_20":4059.5,"sma_60":4238.08,"sma_120":4189.17},{"date":"2026-03-13","open":3750,"high":3770,"low":3680,"close":3770,"volume":38032,"rsi_14":31.8,"sma_20":3990.5,"sma_60":4230.42,"sma_120":4186.42},{"date":"2026-03-16","open":3770,"high":3770,"low":3610,"close":3650,"volume":70217,"rsi_14":30.18,"sma_20":3945.25,"sma_60":4291.17,"sma_120":4235.83},{"date":"2026-03-17","open":3660,"high":3700,"low":3620,"close":3640,"volume":50600,"rsi_14":30.18,"sma_20":3916.25,"sma_60":4207.83,"sma_120":4178.88},{"date":"2026-03-18","open":3680,"high":3720,"low":3620,"close":3650,"volume":65624,"rsi_14":31.95,"sma_20":3888.75,"sma_60":4196.83,"sma_120":4175.08},{"date":"2026-03-19","open":3650,"high":3680,"low":3610,"close":3625,"volume":24744,"rsi_14":32.2,"sma_20":3858.0,"sma_60":4187.58,"sma_120":4171.33},{"date":"2026-03-20","open":3645,"high":3680,"low":3615,"close":3630,"volume":33998,"rsi_14":32.82,"sma_20":3827.0,"sma_60":4178.75,"sma_120":4167.62},{"date":"2026-03-23","open":3630,"high":3630,"low":3480,"close":3500,"volume":67295,"rsi_14":33.99,"sma_20":3789.75,"sma_60":4169.25,"sma_120":4162.88},{"date":"2026-03-24","open":3520,"high":3635,"low":3480,"close":3590,"volume":66364,"rsi_14":53.06,"sma_20":3759.5,"sma_60":4160.25,"sma_120":4159.04},{"date":"2026-03-25","open":3550,"high":3670,"low":3500,"close":3665,"volume":52962,"rsi_14":48.6,"sma_20":3733.5,"sma_60":4151.83,"sma_120":4156.33},{"date":"2026-03-26","open":3665,"high":3665,"low":3505,"close":3590,"volume":38980,"rsi_14":40.22,"sma_20":3706.5,"sma_60":4143.0,"sma_120":4153.33},{"date":"2026-03-27","open":3585,"high":3670,"low":3485,"close":3670,"volume":26786,"rsi_14":55.0,"sma_20":3685.25,"sma_60":4135.25,"sma_120":4151.0},{"date":"2026-03-30","open":3610,"high":3655,"low":3510,"close":3575,"volume":28043,"rsi_14":43.48,"sma_20":3660.0,"sma_60":4126.67,"sma_120":4147.96},{"date":"2026-03-31","open":3570,"high":3635,"low":3505,"close":3635,"volume":23887,"rsi_14":45.18,"sma_20":3646.5,"sma_60":4119.42,"sma_120":4145.96},{"date":"2026-04-01","open":3700,"high":3790,"low":3680,"close":3760,"volume":76906,"rsi_14":49.44,"sma_20":3658.0,"sma_60":4114.67,"sma_120":4144.5},{"date":"2026-04-02","open":3760,"high":3805,"low":3610,"close":3700,"volume":64193,"rsi_14":46.35,"sma_20":3658.5,"sma_60":4107.5,"sma_120":4143.12},{"date":"2026-04-03","open":3695,"high":3760,"low":3665,"close":3685,"volume":27576,"rsi_14":52.05,"sma_20":3654.5,"sma_60":4098.17,"sma_120":4138.62},{"date":"2026-04-06","open":3620,"high":3680,"low":3620,"close":3680,"volume":23545,"rsi_14":52.35,"sma_20":3659.0,"sma_60":4089.08,"sma_120":4133.21},{"date":"2026-04-07","open":3660,"high":4025,"low":3660,"close":3720,"volume":249552,"rsi_14":53.98,"sma_20":3661.0,"sma_60":4082.42,"sma_120":4129.25},{"date":"2026-04-08","open":3750,"high":3850,"low":3715,"close":3775,"volume":68644,"rsi_14":58.24,"sma_20":3664.0,"sma_60":4071.08,"sma_120":4126.0},{"date":"2026-04-09","open":3800,"high":3800,"low":3715,"close":3750,"volume":18805,"rsi_14":56.45,"sma_20":3663.0,"sma_60":4062.0,"sma_120":4123.42},{"date":"2026-04-10","open":3750,"high":3885,"low":3750,"close":3855,"volume":40218,"rsi_14":69.61,"sma_20":3667.25,"sma_60":4056.08,"sma_120":4121.38},{"date":"2026-04-13","open":3830,"high":3890,"low":3780,"close":3855,"volume":17151,"rsi_14":66.26,"sma_20":3677.5,"sma_60":4046.58,"sma_120":4118.88},{"date":"2026-04-14","open":3885,"high":3900,"low":3865,"close":3875,"volume":32812,"rsi_14":63.82,"sma_20":3689.25,"sma_60":4038.33,"sma_120":4117.17},{"date":"2026-04-15","open":3890,"high":3910,"low":3875,"close":3895,"volume":35278,"rsi_14":71.63,"sma_20":3701.5,"sma_60":4028.75,"sma_120":4114.71},{"date":"2026-04-16","open":3905,"high":3950,"low":3885,"close":3940,"volume":35301,"rsi_14":70.15,"sma_20":3717.25,"sma_60":4020.58,"sma_120":4113.17},{"date":"2026-04-17","open":3970,"high":3970,"low":3890,"close":3940,"volume":40791,"rsi_14":81.74,"sma_20":3732.75,"sma_60":4010.42,"sma_120":4111.17},{"date":"2026-04-20","open":3935,"high":3965,"low":3900,"close":3930,"volume":31443,"rsi_14":78.1,"sma_20":3754.25,"sma_60":4000.5,"sma_120":4109.58},{"date":"2026-04-21","open":3950,"high":3985,"low":3945,"close":3985,"volume":87857,"rsi_14":74.73,"sma_20":3774.0,"sma_60":3993.25,"sma_120":4108.12},{"date":"2026-04-22","open":3975,"high":4010,"low":3930,"close":4000,"volume":35260,"rsi_14":86.59,"sma_20":3790.75,"sma_60":3986.58,"sma_120":4106.83},{"date":"2026-04-23","open":4000,"high":4030,"low":3930,"close":3935,"volume":32780,"rsi_14":77.17,"sma_20":3808.0,"sma_60":3978.0,"sma_120":4104.62},{"date":"2026-04-24","open":3935,"high":4000,"low":3930,"close":3995,"volume":35887,"rsi_14":80.58,"sma_20":3824.25,"sma_60":3969.92,"sma_120":4102.88},{"date":"2026-04-27","open":3985,"high":4020,"low":3925,"close":3975,"volume":47519,"rsi_14":75.76,"sma_20":3844.25,"sma_60":3961.83,"sma_120":4100.58},{"date":"2026-04-28","open":3925,"high":3965,"low":3900,"close":3920,"volume":46800,"rsi_14":64.65,"sma_20":3858.5,"sma_60":3952.67,"sma_120":4097.12},{"date":"2026-04-29","open":3940,"high":3955,"low":3880,"close":3945,"volume":25806,"rsi_14":69.7,"sma_20":3867.75,"sma_60":3942.5,"sma_120":4117.79},{"date":"2026-04-30","open":3960,"high":3960,"low":3870,"close":3875,"volume":37005,"rsi_14":50.0,"sma_20":3915.75,"sma_60":3768.08,"sma_120":3768.83},{"date":"2026-05-04","open":3895,"high":3940,"low":3845,"close":3850,"volume":33781,"rsi_14":49.48,"sma_20":3884.75,"sma_60":3925.83,"sma_120":4089.46},{"date":"2026-05-06","open":3850,"high":3865,"low":3780,"close":3800,"volume":31514,"rsi_14":42.72,"sma_20":3890.75,"sma_60":3914.58,"sma_120":4086.79},{"date":"2026-05-07","open":3805,"high":3835,"low":3725,"close":3800,"volume":35692,"rsi_14":40.4,"sma_20":3894.75,"sma_60":3902.25,"sma_120":4085.25},{"date":"2026-05-08","open":3800,"high":3885,"low":3740,"close":3855,"volume":30732,"rsi_14":41.58,"sma_20":3898.75,"sma_60":3889.33,"sma_120":4081.12},{"date":"2026-05-11","open":3855,"high":3890,"low":3750,"close":3795,"volume":30487,"rsi_14":37.17,"sma_20":3901.0,"sma_60":3874.5,"sma_120":4076.54},{"date":"2026-05-12","open":3750,"high":3765,"low":3670,"close":3670,"volume":41156,"rsi_14":30.88,"sma_20":3891.75,"sma_60":3849.83,"sma_120":4070.75},{"date":"2026-05-13","open":3700,"high":3730,"low":3615,"close":3665,"volume":27523,"rsi_14":24.6,"sma_20":3882.25,"sma_60":3835.0,"sma_120":4065.29},{"date":"2026-05-14","open":3600,"high":3675,"low":3600,"close":3675,"volume":26535,"rsi_14":24.0,"sma_20":3872.25,"sma_60":3825.92,"sma_120":4060.17},{"date":"2026-05-15","open":3675,"high":3775,"low":3580,"close":3660,"volume":68981,"rsi_14":26.09,"sma_20":3860.5,"sma_60":3816.92,"sma_120":4056.42},{"date":"2026-05-18","open":3650,"high":3650,"low":3490,"close":3600,"volume":34614,"rsi_14":15.65,"sma_20":3843.5,"sma_60":3806.25,"sma_120":4052.54},{"date":"2026-05-19","open":3600,"high":3605,"low":3495,"close":3510,"volume":28207,"rsi_14":13.95,"sma_20":3822.0,"sma_60":3793.92,"sma_120":4048.46},{"date":"2026-05-20","open":3515,"high":3530,"low":3340,"close":3400,"volume":93501,"rsi_14":12.86,"sma_20":3795.5,"sma_60":3779.83,"sma_120":4042.38},{"date":"2026-05-21","open":3420,"high":3500,"low":3375,"close":3440,"volume":37601,"rsi_14":14.69,"sma_20":3768.25,"sma_60":3767.25,"sma_120":4037.71},{"date":"2026-05-22","open":3405,"high":3510,"low":3405,"close":3495,"volume":26192,"rsi_14":22.86,"sma_20":3743.0,"sma_60":3755.75,"sma_120":4033.58},{"date":"2026-05-26","open":3510,"high":3540,"low":3400,"close":3420,"volume":35876,"rsi_14":21.33,"sma_20":3717.25,"sma_60":3743.92,"sma_120":4028.75},{"date":"2026-05-27","open":3385,"high":3420,"low":3280,"close":3400,"volume":46057,"rsi_14":22.22,"sma_20":3687.5,"sma_60":3732.33,"sma_120":4023.04},{"date":"2026-05-28","open":3415,"high":3415,"low":3220,"close":3405,"volume":57794,"rsi_14":22.76,"sma_20":3659.0,"sma_60":3721.08,"sma_120":4017.46},{"date":"2026-05-29","open":3400,"high":3400,"low":3200,"close":3240,"volume":40862,"rsi_14":13.17,"sma_20":3625.0,"sma_60":3710.0,"sma_120":4009.75},{"date":"2026-06-01","open":3210,"high":3225,"low":3065,"close":3135,"volume":94002,"rsi_14":12.5,"sma_20":3584.5,"sma_60":3703.42,"sma_120":4000.75},{"date":"2026-06-02","open":3000,"high":3155,"low":2920,"close":3000,"volume":152839,"rsi_14":12.36,"sma_20":3540.75,"sma_60":3691.92,"sma_120":3990.04},{"date":"2026-06-04","open":3040,"high":3160,"low":3040,"close":3105,"volume":12849,"rsi_14":21.72,"sma_20":3503.5,"sma_60":3680.92,"sma_120":3979.71},{"date":"2026-06-05","open":2975,"high":3100,"low":2950,"close":3060,"volume":39466,"rsi_14":20.0,"sma_20":3466.5,"sma_60":3672.08,"sma_120":3969.58},{"date":"2026-06-08","open":2960,"high":3035,"low":2795,"close":2975,"volume":37100,"rsi_14":18.72,"sma_20":3425.25,"sma_60":3660.33,"sma_120":3958.54},{"date":"2026-06-09","open":2775,"high":3050,"low":2775,"close":2975,"volume":52408,"rsi_14":19.81,"sma_20":3381.25,"sma_60":3648.0,"sma_120":3947.46},{"date":"2026-06-10","open":2910,"high":3015,"low":2825,"close":3000,"volume":31023,"rsi_14":23.71,"sma_20":3341.5,"sma_60":3635.17,"sma_120":3936.62},{"date":"2026-06-11","open":3000,"high":3065,"low":2910,"close":3020,"volume":15906,"rsi_14":28.41,"sma_20":3309.0,"sma_60":3622.67,"sma_120":3926.54},{"date":"2026-06-12","open":3030,"high":3140,"low":3015,"close":3055,"volume":44625,"rsi_14":28.0,"sma_20":3278.5,"sma_60":3612.75,"sma_120":3916.12},{"date":"2026-06-15","open":3065,"high":3070,"low":3005,"close":3025,"volume":27839,"rsi_14":22.35,"sma_20":3246.0,"sma_60":3602.5,"sma_120":3905.17},{"date":"2026-06-16","open":3000,"high":3045,"low":2990,"close":3010,"volume":7646,"rsi_14":24.05,"sma_20":3213.5,"sma_60":3591.83,"sma_120":3894.33},{"date":"2026-06-17","open":3095,"high":3095,"low":3015,"close":3060,"volume":14035,"rsi_14":50.0,"sma_20":3056.25,"sma_60":3522.67,"sma_120":3828.96},{"date":"2026-06-18","open":3060,"high":3075,"low":2970,"close":3000,"volume":30478,"rsi_14":26.86,"sma_20":3161.0,"sma_60":3571.92,"sma_120":3875.33},{"date":"2026-06-19","open":3000,"high":3000,"low":2800,"close":2850,"volume":26279,"rsi_14":27.33,"sma_20":3133.5,"sma_60":3561.08,"sma_120":3865.17},{"date":"2026-06-22","open":2840,"high":2910,"low":2800,"close":2830,"volume":25608,"rsi_14":30.32,"sma_20":3103.0,"sma_60":3548.42,"sma_120":3854.33},{"date":"2026-06-23","open":2800,"high":2835,"low":2640,"close":2680,"volume":25384,"rsi_14":29.75,"sma_20":3062.25,"sma_60":3532.0,"sma_120":3841.92},{"date":"2026-06-24","open":2680,"high":2705,"low":2520,"close":2690,"volume":29062,"rsi_14":20.14,"sma_20":3025.75,"sma_60":3517.0,"sma_120":3830.0},{"date":"2026-06-25","open":2690,"high":2720,"low":2605,"close":2680,"volume":8662,"rsi_14":21.21,"sma_20":2989.75,"sma_60":3500.5,"sma_120":3817.88},{"date":"2026-06-26","open":2680,"high":2720,"low":2500,"close":2615,"volume":36070,"rsi_14":21.88,"sma_20":2950.25,"sma_60":3484.5,"sma_120":3805.58},{"date":"2026-06-29","open":2615,"high":2775,"low":2575,"close":2775,"volume":14610,"rsi_14":37.5,"sma_20":2927.0,"sma_60":3470.17,"sma_120":3794.79},{"date":"2026-06-30","open":2775,"high":2815,"low":2670,"close":2815,"volume":6472,"rsi_14":38.65,"sma_20":2911.0,"sma_60":3454.42,"sma_120":3784.54},{"date":"2026-07-01","open":2815,"high":2815,"low":2735,"close":2765,"volume":7240,"rsi_14":34.91,"sma_20":2899.25,"sma_60":3438.83,"sma_120":3773.17},{"date":"2026-07-02","open":2740,"high":2750,"low":2645,"close":2710,"volume":14350,"rsi_14":30.06,"sma_20":2879.5,"sma_60":3422.58,"sma_120":3760.38},{"date":"2026-07-03","open":2710,"high":2775,"low":2590,"close":2775,"volume":16963,"rsi_14":36.11,"sma_20":2865.25,"sma_60":3407.5,"sma_120":3748.29},{"date":"2026-07-06","open":2755,"high":2780,"low":2700,"close":2770,"volume":3182,"rsi_14":36.52,"sma_20":2855.0,"sma_60":3391.67,"sma_120":3737.04},{"date":"2026-07-07","open":2620,"high":2760,"low":2620,"close":2700,"volume":51429,"rsi_14":30.22,"sma_20":2841.25,"sma_60":3373.75,"sma_120":3722.42},{"date":"2026-07-08","open":2700,"high":2700,"low":2600,"close":2620,"volume":11431,"rsi_14":29.57,"sma_20":2822.25,"sma_60":3354.92,"sma_120":3708.46},{"date":"2026-07-09","open":2675,"high":2675,"low":2550,"close":2585,"volume":29191,"rsi_14":33.74,"sma_20":2800.5,"sma_60":3333.75,"sma_120":3694.92},{"date":"2026-07-10","open":2480,"high":2635,"low":2480,"close":2570,"volume":27218,"rsi_14":33.95,"sma_20":2776.25,"sma_60":3312.33,"sma_120":3679.46},{"date":"2026-07-13","open":2580,"high":2585,"low":2465,"close":2505,"volume":39001,"rsi_14":37.93,"sma_20":2750.25,"sma_60":3289.5,"sma_120":3663.92},{"date":"2026-07-14","open":2440,"high":2505,"low":2355,"close":2415,"volume":73630,"rsi_14":32.92,"sma_20":2720.5,"sma_60":3264.83,"sma_120":3646.79},{"date":"2026-07-15","open":2415,"high":2450,"low":2400,"close":2420,"volume":21209,"rsi_14":33.75,"sma_20":2688.5,"sma_60":3239.5,"sma_120":3630.04},{"date":"2026-07-16","open":2320,"high":2505,"low":2320,"close":2450,"volume":58553,"rsi_14":39.22,"sma_20":2661.0,"sma_60":3214.67,"sma_120":3612.54},{"date":"2026-07-20","open":2490,"high":2490,"low":2335,"close":2370,"volume":12399,"rsi_14":20.44,"sma_20":2637.0,"sma_60":3188.67,"sma_120":3594.58},{"date":"2026-07-21","open":2370,"high":2395,"low":2300,"close":2370,"volume":17967,"rsi_14":15.5,"sma_20":2614.0,"sma_60":3161.75,"sma_120":3577.5},{"date":"2026-07-22","open":2385,"high":2445,"low":2360,"close":2430,"volume":13491,"rsi_14":24.43,"sma_20":2601.5,"sma_60":3135.58,"sma_120":3561.08},{"date":"2026-07-23","open":2410,"high":2580,"low":2400,"close":2580,"volume":11822,"rsi_14":41.33,"sma_20":2596.0,"sma_60":3113.0,"sma_120":3545.5},{"date":"2026-07-24","open":2560,"high":2560,"low":2470,"close":2495,"volume":8146,"rsi_14":31.82,"sma_20":2586.75,"sma_60":3088.0,"sma_120":3528.96},{"date":"2026-07-27","open":2540,"high":2545,"low":2480,"close":2545,"volume":11805,"rsi_14":36.2,"sma_20":2583.25,"sma_60":3064.17,"sma_120":3513.0},{"date":"2026-07-28","open":2525,"high":2535,"low":2400,"close":2440,"volume":6406,"rsi_14":34.71,"sma_20":2566.5,"sma_60":3039.5,"sma_120":3496.08},{"date":"2026-07-29","open":2440,"high":2480,"low":2165,"close":2300,"volume":46017,"rsi_14":32.42,"sma_20":2540.75,"sma_60":3012.08,"sma_120":3477.29},{"date":"2026-07-30","open":1721,"high":2315,"low":1721,"close":2200,"volume":28000,"rsi_14":30.26,"sma_20":2512.5,"sma_60":2984.17,"sma_120":3458.08},{"date":"2026-07-31","open":2185,"high":2390,"low":2130,"close":2350,"volume":22161,"rsi_14":40.09,"sma_20":2494.5,"sma_60":2959.17,"sma_120":3442.5},{"date":"2026-08-03","open":2275,"high":2385,"low":2275,"close":2360,"volume":4805,"rsi_14":43.13,"sma_20":2473.75,"sma_60":2935.17,"sma_120":3424.88},{"date":"2026-08-04","open":2335,"high":2470,"low":2335,"close":2450,"volume":6777,"rsi_14":51.66,"sma_20":2457.75,"sma_60":2912.67,"sma_120":3407.46},{"date":"2026-08-05","open":2410,"high":2495,"low":2410,"close":2490,"volume":4614,"rsi_14":53.21,"sma_20":2447.25,"sma_60":2889.92,"sma_120":3389.62},{"date":"2026-08-06","open":2490,"high":2570,"low":2425,"close":2570,"volume":4051,"rsi_14":55.26,"sma_20":2444.75,"sma_60":2869.5,"sma_120":3372.0},{"date":"2026-08-07","open":2565,"high":2585,"low":2520,"close":2560,"volume":5763,"rsi_14":58.88,"sma_20":2443.5,"sma_60":2851.0,"sma_120":3350.42},{"date":"2026-08-10","open":2540,"high":2595,"low":2535,"close":2590,"volume":8644,"rsi_14":60.0,"sma_20":2444.5,"sma_60":2833.08,"sma_120":3334.04},{"date":"2026-08-11","open":2590,"high":2650,"low":2505,"close":2630,"volume":9042,"rsi_14":59.26,"sma_20":2450.75,"sma_60":2815.67,"sma_120":3320.79},{"date":"2026-08-12","open":2620,"high":2650,"low":2595,"close":2645,"volume":6943,"rsi_14":53.44,"sma_20":2462.25,"sma_60":2798.75,"sma_120":3307.83},{"date":"2026-08-13","open":2645,"high":2675,"low":2615,"close":2670,"volume":10789,"rsi_14":59.89,"sma_20":2474.75,"sma_60":2783.25,"sma_120":3294.75},{"date":"2026-08-14","open":2670,"high":2690,"low":2605,"close":2645,"volume":9797,"rsi_14":55.81,"sma_20":2484.5,"sma_60":2768.83,"sma_120":3281.38},{"date":"2026-08-18","open":2645,"high":2645,"low":2570,"close":2610,"volume":6774,"rsi_14":60.76,"sma_20":2496.5,"sma_60":2755.67,"sma_120":3267.75},{"date":"2026-08-19","open":2565,"high":2620,"low":2515,"close":2570,"volume":8016,"rsi_14":69.57,"sma_20":2506.5,"sma_60":2741.17,"sma_120":3254.21},{"date":"2026-08-20","open":2550,"high":2605,"low":2550,"close":2590,"volume":4992,"rsi_14":81.97,"sma_20":2514.5,"sma_60":2726.08,"sma_120":3240.92},{"date":"2026-08-21","open":2590,"high":2615,"low":2520,"close":2580,"volume":3571,"rsi_14":74.47,"sma_20":2514.5,"sma_60":2712.08,"sma_120":3228.0},{"date":"2026-08-24","open":2555,"high":2815,"low":2545,"close":2635,"volume":77961,"rsi_14":76.7,"sma_20":2521.5,"sma_60":2699.33,"sma_120":3215.83},{"date":"2026-08-25","open":2600,"high":2690,"low":2440,"close":2635,"volume":23005,"rsi_14":71.76,"sma_20":2526.0,"sma_60":2686.5,"sma_120":3203.79},{"date":"2026-08-26","open":2615,"high":2795,"low":2615,"close":2750,"volume":59947,"rsi_14":76.0,"sma_20":2541.5,"sma_60":2678.33,"sma_120":3194.17},{"date":"2026-08-27","open":2725,"high":2790,"low":2655,"close":2700,"volume":29173,"rsi_14":63.83,"sma_20":2561.5,"sma_60":2671.08,"sma_120":3187.25},{"date":"2026-08-28","open":2710,"high":2715,"low":2670,"close":2710,"volume":11418,"rsi_14":65.96,"sma_20":2587.0,"sma_60":2666.25,"sma_120":3179.08},{"date":"2026-08-31","open":2690,"high":2730,"low":2655,"close":2710,"volume":11021,"rsi_14":63.64,"sma_20":2605.0,"sma_60":2659.67,"sma_120":3170.29},{"date":"2026-09-01","open":2665,"high":2925,"low":2665,"close":2700,"volume":74465,"rsi_14":58.54,"sma_20":2622.0,"sma_60":2653.67,"sma_120":3162.88},{"date":"2026-09-02","open":2650,"high":2750,"low":2630,"close":2735,"volume":30329,"rsi_14":60.47,"sma_20":2636.25,"sma_60":2649.67,"sma_120":3155.0},{"date":"2026-09-03","open":2735,"high":2745,"low":2730,"close":2735,"volume":17048,"rsi_14":58.02,"sma_20":2648.5,"sma_60":2645.67,"sma_120":3146.83},{"date":"2026-09-04","open":2745,"high":2855,"low":2720,"close":2830,"volume":21049,"rsi_14":69.47,"sma_20":2661.5,"sma_60":2642.83,"sma_120":3139.0},{"date":"2026-09-07","open":2890,"high":2970,"low":2810,"close":2955,"volume":58465,"rsi_14":80.53,"sma_20":2681.25,"sma_60":2641.75,"sma_120":3132.21},{"date":"2026-09-08","open":3015,"high":3015,"low":2875,"close":2950,"volume":22265,"rsi_14":85.85,"sma_20":2699.25,"sma_60":2640.0,"sma_120":3126.38},{"date":"2026-09-09","open":2975,"high":2975,"low":2895,"close":2915,"volume":20591,"rsi_14":79.82,"sma_20":2713.5,"sma_60":2638.17,"sma_120":3120.33},{"date":"2026-09-10","open":2945,"high":2975,"low":2900,"close":2915,"volume":15374,"rsi_14":81.31,"sma_20":2727.0,"sma_60":2636.58,"sma_120":3114.21},{"date":"2026-09-11","open":2925,"high":2965,"low":2870,"close":2945,"volume":11050,"rsi_14":80.39,"sma_20":2740.75,"sma_60":2634.67,"sma_120":3108.54},{"date":"2026-09-14","open":2905,"high":2975,"low":2905,"close":2960,"volume":9824,"rsi_14":80.95,"sma_20":2756.5,"sma_60":2634.0,"sma_120":3102.96},{"date":"2026-09-15","open":3000,"high":3000,"low":2805,"close":2975,"volume":8390,"rsi_14":76.47,"sma_20":2774.75,"sma_60":2636.08,"sma_120":3098.58},{"date":"2026-09-16","open":2975,"high":2980,"low":2905,"close":2970,"volume":13708,"rsi_14":85.53,"sma_20":2794.75,"sma_60":2638.42,"sma_120":3093.42},{"date":"2026-09-17","open":2980,"high":2980,"low":2905,"close":2975,"volume":10067,"rsi_14":85.33,"sma_20":2814.0,"sma_60":2643.33,"sma_120":3087.67},{"date":"2026-09-18","open":2990,"high":2990,"low":2900,"close":2940,"volume":14009,"rsi_14":78.05,"sma_20":2832.0,"sma_60":2647.5,"sma_120":3082.25},{"date":"2026-09-21","open":2970,"high":3095,"low":2915,"close":3020,"volume":11718,"rsi_14":83.33,"sma_20":2851.25,"sma_60":2653.17,"sma_120":3076.83},{"date":"2026-09-22","open":2990,"high":2995,"low":2925,"close":2970,"volume":8567,"rsi_14":73.74,"sma_20":2868.0,"sma_60":2659.08,"sma_120":3071.79},{"date":"2026-09-23","open":2990,"high":3000,"low":2910,"close":2965,"volume":8953,"rsi_14":73.0,"sma_20":2878.75,"sma_60":2662.25,"sma_120":3066.21},{"date":"2026-09-28","open":3015,"high":3015,"low":2915,"close":2960,"volume":25232,"rsi_14":65.85,"sma_20":2891.75,"sma_60":2664.67,"sma_120":3059.54},{"date":"2026-09-29","open":2995,"high":2995,"low":2805,"close":2990,"volume":22827,"rsi_14":55.56,"sma_20":2905.75,"sma_60":2668.42,"sma_120":3053.62},{"date":"2026-09-30","open":3000,"high":3000,"low":2805,"close":2955,"volume":10287,"rsi_14":50.72,"sma_20":2918.0,"sma_60":2672.5,"sma_120":3047.54},{"date":"2026-10-01","open":2985,"high":2985,"low":2905,"close":2965,"volume":8101,"rsi_14":57.81,"sma_20":2931.25,"sma_60":2675.67,"sma_120":3041.58},{"date":"2026-10-02","open":2990,"high":2995,"low":2945,"close":2980,"volume":9914,"rsi_14":59.7,"sma_20":2943.5,"sma_60":2679.17,"sma_120":3035.42},{"date":"2026-10-06","open":2995,"high":3085,"low":2935,"close":3065,"volume":97338,"rsi_14":65.38,"sma_20":2960.0,"sma_60":2685.25,"sma_120":3029.5},{"date":"2026-10-07","open":3085,"high":3085,"low":2950,"close":3020,"volume":26868,"rsi_14":57.14,"sma_20":2969.5,"sma_60":2691.92,"sma_120":3023.42},{"date":"2026-10-08","open":3015,"high":3040,"low":2950,"close":3030,"volume":10306,"rsi_14":56.63,"sma_20":2973.25,"sma_60":2699.33,"sma_120":3016.54},{"date":"2026-10-12","open":3020,"high":3090,"low":2925,"close":3000,"volume":14640,"rsi_14":53.41,"sma_20":2975.75,"sma_60":2706.5,"sma_120":3009.42},{"date":"2026-10-13","open":2980,"high":2980,"low":2825,"close":2880,"volume":18262,"rsi_14":41.44,"sma_20":2974.0,"sma_60":2712.75,"sma_120":3001.12},{"date":"2026-10-14","open":2935,"high":2935,"low":2860,"close":2910,"volume":11905,"rsi_14":47.27,"sma_20":2973.75,"sma_60":2721.0,"sma_120":2992.92},{"date":"2026-10-15","open":2910,"high":2910,"low":2685,"close":2715,"volume":27423,"rsi_14":27.07,"sma_20":2962.25,"sma_60":2725.92,"sma_120":2982.71},{"date":"2026-10-16","open":2815,"high":2880,"low":2765,"close":2860,"volume":9371,"rsi_14":42.76,"sma_20":2957.25,"sma_60":2732.75,"sma_120":2973.71},{"date":"2026-10-19","open":2860,"high":2875,"low":2800,"close":2835,"volume":18894,"rsi_14":41.67,"sma_20":2950.25,"sma_60":2740.5,"sma_120":2964.58},{"date":"2026-10-20","open":2860,"high":2950,"low":2650,"close":2860,"volume":11770,"rsi_14":43.75,"sma_20":2944.75,"sma_60":2748.67,"sma_120":2955.21},{"date":"2026-10-21","open":2895,"high":2895,"low":2640,"close":2800,"volume":22699,"rsi_14":38.55,"sma_20":2936.0,"sma_60":2754.83,"sma_120":2945.21},{"date":"2026-10-22","open":2745,"high":2830,"low":2660,"close":2695,"volume":24164,"rsi_14":35.56,"sma_20":2923.75,"sma_60":2756.75,"sma_120":2934.88},{"date":"2026-10-23","open":2636,"high":2780,"low":2607,"close":2780,"volume":10298}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":42.040000000000006,"pbr":0.51,"per":66.13,"roa":-0.13,"roe":-0.39,"grade":"D","comment":"PER 65.53배, ROE -0.39%","revenue":628054124873.0,"analysis":"PER 65.5배입니다. ROE -0.4%로 적자 상태입니다. 시가총액 1078.36억. 매출 6280.54억, 영업이익 34.99억.","eps_basis":"TTM","debt_ratio":2.043776795209305,"market_cap":108814520920,"net_income":812345685.0,"total_debt":435880051175.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.82,"total_assets":649151897786.0,"total_equity":213271846611.0,"profit_margin":0.13,"revenue_basis":"TTM","dividend_yield":1.91,"net_income_basis":"TTM","operating_income":3499280671.0,"operating_margin":0.56,"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":2780.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2024-11-01","close":6678.1831},{"date":"2024-11-04","close":6634.4395},{"date":"2024-11-05","close":6371.978},{"date":"2024-11-06","close":6056.0522},{"date":"2024-11-07","close":6313.6533},{"date":"2024-11-08","close":6396.2803},{"date":"2024-11-11","close":6124.0981},{"date":"2024-11-12","close":6022.0298},{"date":"2024-11-13","close":5764.4287},{"date":"2024-11-14","close":5365.8765},{"date":"2024-11-15","close":5103.415},{"date":"2024-11-18","close":5472.8052},{"date":"2024-11-19","close":5244.3667},{"date":"2024-11-20","close":5040.2295},{"date":"2024-11-21","close":5049.9512},{"date":"2024-11-22","close":4962.4634},{"date":"2024-11-25","close":4913.8594},{"date":"2024-11-26","close":4967.3242},{"date":"2024-11-27","close":5312.4121},{"date":"2024-11-28","close":5395.0386},{"date":"2024-11-29","close":5283.2495},{"date":"2024-12-02","close":5079.1133},{"date":"2024-12-03","close":5127.7173},{"date":"2024-12-04","close":4879.8364},{"date":"2024-12-05","close":4879.8364},{"date":"2024-12-06","close":4719.4434},{"date":"2024-12-09","close":4291.729},{"date":"2024-12-10","close":4486.145},{"date":"2024-12-11","close":4627.0962},{"date":"2024-12-12","close":4665.98},{"date":"2024-12-13","close":4816.6514},{"date":"2024-12-16","close":4918.7202},{"date":"2024-12-17","close":4899.2783},{"date":"2024-12-18","close":4947.8823},{"date":"2024-12-19","close":4938.1616},{"date":"2024-12-20","close":4675.7002},{"date":"2024-12-23","close":4724.3042},{"date":"2024-12-24","close":4943.022},{"date":"2024-12-26","close":4777.7686},{"date":"2024-12-27","close":4679.562},{"date":"2024-12-30","close":4836.6929},{"date":"2025-01-02","close":4900.5273},{"date":"2025-01-03","close":4915.2588},{"date":"2025-01-06","close":5155.8652},{"date":"2025-01-07","close":5008.5552},{"date":"2025-01-08","close":5082.2104},{"date":"2025-01-09","close":5342.459},{"date":"2025-01-10","close":5096.9414},{"date":"2025-01-13","close":5033.1069},{"date":"2025-01-14","close":5047.8379},{"date":"2025-01-15","close":4979.0933},{"date":"2025-01-16","close":5204.9692},{"date":"2025-01-17","close":5038.0176},{"date":"2025-01-20","close":5038.0176},{"date":"2025-01-21","close":4993.8237},{"date":"2025-01-22","close":4993.8237},{"date":"2025-01-23","close":4875.9761},{"date":"2025-01-24","close":4763.0376},{"date":"2025-01-31","close":4728.665},{"date":"2025-02-03","close":4517.52},{"date":"2025-02-04","close":4596.0859},{"date":"2025-02-05","close":4640.2788},{"date":"2025-02-06","close":4640.2788},{"date":"2025-02-07","close":4502.7891},{"date":"2025-02-10","close":4532.2515},{"date":"2025-02-11","close":4679.562},{"date":"2025-02-12","close":4610.8169},{"date":"2025-02-13","close":4704.1133},{"date":"2025-02-14","close":4704.1133},{"date":"2025-02-17","close":4792.5},{"date":"2025-02-18","close":4777.769},{"date":"2025-02-19","close":4817.0518},{"date":"2025-02-20","close":4718.8447},{"date":"2025-02-21","close":4763.0376},{"date":"2025-02-24","close":4821.9619},{"date":"2025-02-25","close":4772.8584},{"date":"2025-02-26","close":4929.9893},{"date":"2025-02-27","close":4807.2305},{"date":"2025-02-28","close":4625.5479},{"date":"2025-03-04","close":4581.3545},{"date":"2025-03-05","close":4600.9961},{"date":"2025-03-06","close":4551.8931},{"date":"2025-03-07","close":4571.5342},{"date":"2025-03-10","close":4527.3413},{"date":"2025-03-11","close":4497.8789},{"date":"2025-03-12","close":4591.1758},{"date":"2025-03-13","close":4527.3413},{"date":"2025-03-14","close":4537.1616},{"date":"2025-03-17","close":4576.4443},{"date":"2025-03-18","close":4537.1616},{"date":"2025-03-19","close":4546.9824},{"date":"2025-03-20","close":4517.52},{"date":"2025-03-21","close":4507.6997},{"date":"2025-03-24","close":4581.3545},{"date":"2025-03-25","close":4502.7891},{"date":"2025-03-26","close":4458.5962},{"date":"2025-03-27","close":4429.1343},{"date":"2025-03-28","close":4399.6719},{"date":"2025-03-31","close":4276.9131},{"date":"2025-04-01","close":4321.1064},{"date":"2025-04-02","close":4281.8237},{"date":"2025-04-03","close":4222.8994},{"date":"2025-04-04","close":4227.8096},{"date":"2025-04-07","close":4026.4854},{"date":"2025-04-08","close":3997.0234},{"date":"2025-04-09","close":3952.8303},{"date":"2025-04-10","close":4065.7683},{"date":"2025-04-11","close":4119.7822},{"date":"2025-04-14","close":4173.7959},{"date":"2025-04-15","close":4193.437},{"date":"2025-04-16","close":4159.0649},{"date":"2025-04-17","close":4173.7959},{"date":"2025-04-18","close":4198.3481},{"date":"2025-04-21","close":4139.4238},{"date":"2025-04-22","close":4188.5269},{"date":"2025-04-23","close":4291.644},{"date":"2025-04-24","close":4276.9131},{"date":"2025-04-25","close":4281.8237},{"date":"2025-04-28","close":4213.0786},{"date":"2025-04-29","close":4208.1685},{"date":"2025-04-30","close":4173.7959},{"date":"2025-05-02","close":4124.6924},{"date":"2025-05-07","close":4129.6025},{"date":"2025-05-08","close":4129.6025},{"date":"2025-05-09","close":4134.5132},{"date":"2025-05-12","close":4252.3613},{"date":"2025-05-13","close":4242.541},{"date":"2025-05-14","close":4247.4512},{"date":"2025-05-15","close":5008.5552},{"date":"2025-05-16","close":5268.8037},{"date":"2025-05-19","close":5096.9414},{"date":"2025-05-20","close":5116.5825},{"date":"2025-05-21","close":5141.1348},{"date":"2025-05-22","close":5057.6587},{"date":"2025-05-23","close":5028.1963},{"date":"2025-05-26","close":5096.9414},{"date":"2025-05-27","close":5258.9829},{"date":"2025-05-28","close":5381.7412},{"date":"2025-05-29","close":5263.8936},{"date":"2025-05-30","close":4831.7827},{"date":"2025-06-02","close":4684.4722},{"date":"2025-06-04","close":4861.2446},{"date":"2025-06-05","close":4949.6309},{"date":"2025-06-09","close":4939.8105},{"date":"2025-06-10","close":4939.8105},{"date":"2025-06-11","close":4905.438},{"date":"2025-06-12","close":4890.7065},{"date":"2025-06-13","close":4669.7412},{"date":"2025-06-16","close":4605.9062},{"date":"2025-06-17","close":4438.9546},{"date":"2025-06-18","close":4330.9272},{"date":"2025-06-19","close":4399.6719},{"date":"2025-06-20","close":4267.0928},{"date":"2025-06-23","close":4183.6167},{"date":"2025-06-24","close":4217.9888},{"date":"2025-06-25","close":4193.437},{"date":"2025-06-26","close":4119.7822},{"date":"2025-06-27","close":4021.5752},{"date":"2025-06-30","close":3987.2026},{"date":"2025-07-01","close":3997.0234},{"date":"2025-07-02","close":3947.9199},{"date":"2025-07-03","close":4031.396},{"date":"2025-07-04","close":3982.2925},{"date":"2025-07-07","close":3977.3818},{"date":"2025-07-08","close":3997.0234},{"date":"2025-07-09","close":4026.4854},{"date":"2025-07-10","close":4001.9338},{"date":"2025-07-11","close":4065.7683},{"date":"2025-07-14","close":4114.8716},{"date":"2025-07-15","close":4119.7822},{"date":"2025-07-16","close":4080.499},{"date":"2025-07-17","close":4109.9614},{"date":"2025-07-18","close":4085.4097},{"date":"2025-07-21","close":4070.6787},{"date":"2025-07-22","close":4016.6648},{"date":"2025-07-23","close":3967.5613},{"date":"2025-07-24","close":3947.9199},{"date":"2025-07-25","close":3957.7405},{"date":"2025-07-28","close":3888.9958},{"date":"2025-07-29","close":3854.6233},{"date":"2025-07-30","close":3957.7405},{"date":"2025-07-31","close":3952.8303},{"date":"2025-08-01","close":3751.5059},{"date":"2025-08-04","close":3820.251},{"date":"2025-08-05","close":3839.8923},{"date":"2025-08-06","close":3918.4578},{"date":"2025-08-07","close":3923.3682},{"date":"2025-08-08","close":3923.3682},{"date":"2025-08-11","close":3928.2786},{"date":"2025-08-12","close":3923.3682},{"date":"2025-08-13","close":4203.2583},{"date":"2025-08-14","close":4173.7959},{"date":"2025-08-18","close":4095.2305},{"date":"2025-08-19","close":4006.8442},{"date":"2025-08-20","close":3943.0095},{"date":"2025-08-21","close":3962.6509},{"date":"2025-08-22","close":3972.4717},{"date":"2025-08-25","close":4011.7544},{"date":"2025-08-26","close":4011.7544},{"date":"2025-08-27","close":4085.4097},{"date":"2025-08-28","close":4055.9475},{"date":"2025-08-29","close":3972.4717},{"date":"2025-09-01","close":3879.175},{"date":"2025-09-02","close":3977.3821},{"date":"2025-09-03","close":4011.7544},{"date":"2025-09-04","close":4046.127},{"date":"2025-09-05","close":4026.4856},{"date":"2025-09-08","close":3997.0234},{"date":"2025-09-09","close":4051.0374},{"date":"2025-09-10","close":4026.4856},{"date":"2025-09-11","close":4021.5752},{"date":"2025-09-12","close":4026.4856},{"date":"2025-09-15","close":4031.396},{"date":"2025-09-16","close":4001.9338},{"date":"2025-09-17","close":4001.9338},{"date":"2025-09-18","close":4026.4856},{"date":"2025-09-19","close":4001.843},{"date":"2025-09-22","close":3918.4578},{"date":"2025-09-23","close":3879.175},{"date":"2025-09-24","close":3879.175},{"date":"2025-09-25","close":3869.3545},{"date":"2025-09-26","close":3805.5198},{"date":"2025-09-29","close":3864.4441},{"date":"2025-09-30","close":3795.699},{"date":"2025-10-01","close":4149.2441},{"date":"2025-10-02","close":4252.3618},{"date":"2025-10-10","close":4119.7822},{"date":"2025-10-13","close":4090.3198},{"date":"2025-10-14","close":3987.2026},{"date":"2025-10-15","close":4026.4856},{"date":"2025-10-16","close":4080.499},{"date":"2025-10-17","close":4006.8442},{"date":"2025-10-20","close":4114.8716},{"date":"2025-10-21","close":4051.0374},{"date":"2025-10-22","close":4105.0508},{"date":"2025-10-23","close":4046.127},{"date":"2025-10-24","close":4085.4097},{"date":"2025-10-27","close":4080.499},{"date":"2025-10-28","close":4124.6924},{"date":"2025-10-29","close":4129.603},{"date":"2025-10-30","close":4224.022},{"date":"2025-10-31","close":4308.5024},{"date":"2025-11-03","close":4278.686},{"date":"2025-11-04","close":4189.2358},{"date":"2025-11-05","close":4045.1223},{"date":"2025-11-06","close":4094.8167},{"date":"2025-11-07","close":3960.6418},{"date":"2025-11-10","close":4323.4106},{"date":"2025-11-11","close":4318.4414},{"date":"2025-11-12","close":4338.3193},{"date":"2025-11-13","close":4293.5942},{"date":"2025-11-14","close":4263.7773},{"date":"2025-11-17","close":4084.8777},{"date":"2025-11-18","close":4040.1528},{"date":"2025-11-19","close":3975.5503},{"date":"2025-11-20","close":4104.7554},{"date":"2025-11-21","close":3975.5503},{"date":"2025-11-24","close":3965.6113},{"date":"2025-11-25","close":3975.5503},{"date":"2025-11-26","close":4060.0305},{"date":"2025-11-27","close":4050.0918},{"date":"2025-11-28","close":4139.5415},{"date":"2025-12-01","close":4189.2358},{"date":"2025-12-02","close":4258.8081},{"date":"2025-12-03","close":4318.4414},{"date":"2025-12-04","close":4248.8691},{"date":"2025-12-05","close":4273.7163},{"date":"2025-12-08","close":4278.686},{"date":"2025-12-09","close":4273.7163},{"date":"2025-12-10","close":4204.1445},{"date":"2025-12-11","close":4278.686},{"date":"2025-12-12","close":4313.4722},{"date":"2025-12-15","close":4283.6553},{"date":"2025-12-16","close":4154.4497},{"date":"2025-12-17","close":4134.5723},{"date":"2025-12-18","close":4045.1223},{"date":"2025-12-19","close":4104.7554},{"date":"2025-12-22","close":4144.5112},{"date":"2025-12-23","close":4094.8167},{"date":"2025-12-24","close":4109.7251},{"date":"2025-12-26","close":4065.0},{"date":"2025-12-29","close":4070.0},{"date":"2025-12-30","close":4045.0},{"date":"2026-01-02","close":4130.0},{"date":"2026-01-05","close":4245.0},{"date":"2026-01-06","close":4225.0},{"date":"2026-01-07","close":4120.0},{"date":"2026-01-08","close":4455.0},{"date":"2026-01-09","close":4295.0},{"date":"2026-01-12","close":4210.0},{"date":"2026-01-13","close":4425.0},{"date":"2026-01-14","close":4370.0},{"date":"2026-01-15","close":4470.0},{"date":"2026-01-16","close":4430.0},{"date":"2026-01-19","close":4550.0},{"date":"2026-01-20","close":4525.0},{"date":"2026-01-21","close":4420.0},{"date":"2026-01-22","close":4400.0},{"date":"2026-01-23","close":4450.0},{"date":"2026-01-26","close":4480.0},{"date":"2026-01-27","close":4460.0},{"date":"2026-01-28","close":4470.0},{"date":"2026-01-29","close":4555.0},{"date":"2026-01-30","close":4505.0},{"date":"2026-02-02","close":4220.0},{"date":"2026-02-03","close":4475.0},{"date":"2026-02-04","close":4540.0},{"date":"2026-02-05","close":4630.0},{"date":"2026-02-06","close":4685.0},{"date":"2026-02-09","close":5150.0},{"date":"2026-02-10","close":4555.0},{"date":"2026-02-11","close":4220.0},{"date":"2026-02-12","close":4200.0},{"date":"2026-02-13","close":4240.0},{"date":"2026-02-19","close":4250.0},{"date":"2026-02-20","close":4245.0},{"date":"2026-02-23","close":4195.0},{"date":"2026-02-24","close":4185.0},{"date":"2026-02-25","close":4130.0},{"date":"2026-02-26","close":4095.0},{"date":"2026-02-27","close":4080.0},{"date":"2026-03-03","close":3905.0},{"date":"2026-03-04","close":3530.0},{"date":"2026-03-05","close":3690.0},{"date":"2026-03-06","close":3765.0},{"date":"2026-03-09","close":3590.0},{"date":"2026-03-10","close":3680.0},{"date":"2026-03-11","close":3715.0},{"date":"2026-03-12","close":3770.0},{"date":"2026-03-13","close":3770.0},{"date":"2026-03-16","close":3650.0},{"date":"2026-03-17","close":3640.0},{"date":"2026-03-18","close":3650.0},{"date":"2026-03-19","close":3625.0},{"date":"2026-03-20","close":3630.0},{"date":"2026-03-23","close":3500.0},{"date":"2026-03-24","close":3590.0},{"date":"2026-03-25","close":3665.0},{"date":"2026-03-26","close":3590.0},{"date":"2026-03-27","close":3670.0},{"date":"2026-03-30","close":3575.0},{"date":"2026-03-31","close":3635.0},{"date":"2026-04-01","close":3760.0},{"date":"2026-04-02","close":3700.0},{"date":"2026-04-03","close":3685.0},{"date":"2026-04-06","close":3680.0},{"date":"2026-04-07","close":3720.0},{"date":"2026-04-08","close":3775.0},{"date":"2026-04-09","close":3750.0},{"date":"2026-04-10","close":3855.0},{"date":"2026-04-13","close":3855.0},{"date":"2026-04-14","close":3875.0},{"date":"2026-04-15","close":3895.0},{"date":"2026-04-16","close":3940.0},{"date":"2026-04-17","close":3940.0},{"date":"2026-04-20","close":3930.0},{"date":"2026-04-21","close":3985.0},{"date":"2026-04-22","close":4000.0},{"date":"2026-04-23","close":3935.0},{"date":"2026-04-24","close":3995.0},{"date":"2026-04-27","close":3975.0},{"date":"2026-04-28","close":3920.0},{"date":"2026-04-29","close":3945.0},{"date":"2026-04-30","close":3875.0},{"date":"2026-05-04","close":3850.0},{"date":"2026-05-06","close":3800.0},{"date":"2026-05-07","close":3800.0},{"date":"2026-05-08","close":3855.0},{"date":"2026-05-11","close":3795.0},{"date":"2026-05-12","close":3670.0},{"date":"2026-05-13","close":3665.0},{"date":"2026-05-14","close":3675.0},{"date":"2026-05-15","close":3660.0},{"date":"2026-05-18","close":3600.0},{"date":"2026-05-19","close":3510.0},{"date":"2026-05-20","close":3400.0},{"date":"2026-05-21","close":3440.0},{"date":"2026-05-22","close":3495.0},{"date":"2026-05-26","close":3420.0},{"date":"2026-05-27","close":3400.0},{"date":"2026-05-28","close":3405.0},{"date":"2026-05-29","close":3240.0},{"date":"2026-06-01","close":3135.0},{"date":"2026-06-02","close":3000.0},{"date":"2026-06-04","close":3105.0},{"date":"2026-06-05","close":3060.0},{"date":"2026-06-08","close":2975.0},{"date":"2026-06-09","close":2975.0},{"date":"2026-06-10","close":3000.0},{"date":"2026-06-11","close":3020.0},{"date":"2026-06-12","close":3055.0},{"date":"2026-06-15","close":3025.0},{"date":"2026-06-16","close":3010.0},{"date":"2026-06-17","close":3060.0},{"date":"2026-06-18","close":3000.0},{"date":"2026-06-19","close":2850.0},{"date":"2026-06-22","close":2830.0},{"date":"2026-06-23","close":2680.0},{"date":"2026-06-24","close":2690.0},{"date":"2026-06-25","close":2680.0},{"date":"2026-06-26","close":2615.0},{"date":"2026-06-29","close":2775.0},{"date":"2026-06-30","close":2815.0},{"date":"2026-07-01","close":2765.0},{"date":"2026-07-02","close":2710.0},{"date":"2026-07-03","close":2775.0},{"date":"2026-07-06","close":2770.0},{"date":"2026-07-07","close":2700.0},{"date":"2026-07-08","close":2620.0},{"date":"2026-07-09","close":2585.0},{"date":"2026-07-10","close":2570.0},{"date":"2026-07-13","close":2505.0},{"date":"2026-07-14","close":2415.0},{"date":"2026-07-15","close":2420.0},{"date":"2026-07-16","close":2450.0},{"date":"2026-07-20","close":2370.0},{"date":"2026-07-21","close":2370.0},{"date":"2026-07-22","close":2430.0},{"date":"2026-07-23","close":2580.0},{"date":"2026-07-24","close":2495.0},{"date":"2026-07-27","close":2545.0},{"date":"2026-07-28","close":2440.0},{"date":"2026-07-29","close":2300.0},{"date":"2026-07-30","close":2200.0},{"date":"2026-07-31","close":2350.0},{"date":"2026-08-03","close":2360.0},{"date":"2026-08-04","close":2450.0},{"date":"2026-08-05","close":2490.0},{"date":"2026-08-06","close":2570.0},{"date":"2026-08-07","close":2560.0},{"date":"2026-08-10","close":2590.0},{"date":"2026-08-11","close":2630.0},{"date":"2026-08-12","close":2645.0},{"date":"2026-08-13","close":2670.0},{"date":"2026-08-14","close":2645.0},{"date":"2026-08-18","close":2610.0},{"date":"2026-08-19","close":2570.0},{"date":"2026-08-20","close":2590.0},{"date":"2026-08-21","close":2580.0},{"date":"2026-08-24","close":2635.0},{"date":"2026-08-25","close":2635.0},{"date":"2026-08-26","close":2750.0},{"date":"2026-08-27","close":2700.0},{"date":"2026-08-28","close":2710.0},{"date":"2026-08-31","close":2710.0},{"date":"2026-09-01","close":2700.0},{"date":"2026-09-02","close":2735.0},{"date":"2026-09-03","close":2735.0},{"date":"2026-09-04","close":2830.0},{"date":"2026-09-07","close":2955.0},{"date":"2026-09-08","close":2950.0},{"date":"2026-09-09","close":2915.0},{"date":"2026-09-10","close":2915.0},{"date":"2026-09-11","close":2945.0},{"date":"2026-09-14","close":2960.0},{"date":"2026-09-15","close":2975.0},{"date":"2026-09-16","close":2970.0},{"date":"2026-09-17","close":2975.0},{"date":"2026-09-18","close":2940.0},{"date":"2026-09-21","close":3020.0},{"date":"2026-09-22","close":2970.0},{"date":"2026-09-23","close":2965.0},{"date":"2026-09-28","close":2960.0},{"date":"2026-09-29","close":2990.0},{"date":"2026-09-30","close":2955.0},{"date":"2026-10-01","close":2965.0},{"date":"2026-10-02","close":2980.0},{"date":"2026-10-06","close":3065.0},{"date":"2026-10-07","close":3020.0},{"date":"2026-10-08","close":3030.0},{"date":"2026-10-12","close":3000.0},{"date":"2026-10-13","close":2880.0},{"date":"2026-10-14","close":2910.0},{"date":"2026-10-15","close":2715.0},{"date":"2026-10-16","close":2860.0},{"date":"2026-10-19","close":2835.0},{"date":"2026-10-20","close":2860.0},{"date":"2026-10-21","close":2800.0},{"date":"2026-10-22","close":2695.0},{"date":"2026-10-23","close":2705.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4922.0,"foreign_net":-78.0,"institution_net":5000.0},{"date":"2026-10-21","retail_net":-7218.0,"foreign_net":2218.0,"institution_net":5000.0},{"date":"2026-10-20","retail_net":-5000.0,"foreign_net":0.0,"institution_net":5000.0},{"date":"2026-10-19","retail_net":-6699.0,"foreign_net":1699.0,"institution_net":5000.0},{"date":"2026-10-16","retail_net":-5083.0,"foreign_net":83.0,"institution_net":5000.0},{"date":"2026-10-15","retail_net":-6120.0,"foreign_net":1334.0,"institution_net":4786.0},{"date":"2026-10-14","retail_net":-2237.0,"foreign_net":-2532.0,"institution_net":4769.0},{"date":"2026-10-13","retail_net":-3616.0,"foreign_net":-1289.0,"institution_net":4905.0},{"date":"2026-10-12","retail_net":-2792.0,"foreign_net":-2019.0,"institution_net":4811.0},{"date":"2026-10-08","retail_net":-3434.0,"foreign_net":-1387.0,"institution_net":4821.0},{"date":"2026-10-07","retail_net":-3641.0,"foreign_net":-1107.0,"institution_net":4748.0},{"date":"2026-10-06","retail_net":-12875.0,"foreign_net":8534.0,"institution_net":4341.0},{"date":"2026-10-02","retail_net":-2068.0,"foreign_net":-1262.0,"institution_net":3330.0},{"date":"2026-10-01","retail_net":-2971.0,"foreign_net":-225.0,"institution_net":3196.0},{"date":"2026-09-30","retail_net":-4606.0,"foreign_net":-186.0,"institution_net":4792.0},{"date":"2026-09-29","retail_net":-5889.0,"foreign_net":1073.0,"institution_net":4816.0},{"date":"2026-09-28","retail_net":-5489.0,"foreign_net":700.0,"institution_net":4789.0},{"date":"2026-09-23","retail_net":-3647.0,"foreign_net":-1562.0,"institution_net":5209.0},{"date":"2026-09-22","retail_net":-2866.0,"foreign_net":-1906.0,"institution_net":4772.0},{"date":"2026-09-21","retail_net":-4057.0,"foreign_net":-937.0,"institution_net":4994.0},{"date":"2026-09-18","retail_net":-4070.0,"foreign_net":-627.0,"institution_net":4697.0},{"date":"2026-09-17","retail_net":-2527.0,"foreign_net":-2410.0,"institution_net":4937.0},{"date":"2026-09-16","retail_net":-3450.0,"foreign_net":-1964.0,"institution_net":5414.0},{"date":"2026-09-15","retail_net":-2706.0,"foreign_net":-2499.0,"institution_net":5205.0},{"date":"2026-09-14","retail_net":-3816.0,"foreign_net":-1450.0,"institution_net":5266.0},{"date":"2026-09-11","retail_net":-3574.0,"foreign_net":-1472.0,"institution_net":5046.0},{"date":"2026-09-10","retail_net":-3986.0,"foreign_net":-368.0,"institution_net":4354.0},{"date":"2026-09-09","retail_net":-5899.0,"foreign_net":635.0,"institution_net":5264.0},{"date":"2026-09-08","retail_net":-6009.0,"foreign_net":792.0,"institution_net":5217.0},{"date":"2026-09-07","retail_net":-5684.0,"foreign_net":472.0,"institution_net":5212.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-4922.0,"foreign_net":-78.0,"institution_net":5000.0},"d3":{"retail_net":-17140.0,"foreign_net":2140.0,"institution_net":15000.0},"d7":{"retail_net":-37279.0,"foreign_net":2724.0,"institution_net":34555.0},"d14":{"retail_net":-68676.0,"foreign_net":3969.0,"institution_net":64707.0},"d30":{"retail_net":-136951.0,"foreign_net":-7740.0,"institution_net":144691.0}},"analysis":"최근 5일 외국인 순매수 3922.00, 기관 순매수 2.50만. 30일 누적: 외국인 -7740.00, 기관 14.47만.","foreign_flow":3922.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":25000.0},"insider_trades":[],"price_analysis":{"current":2780.0,"low_30d":2640.0,"support":2685.5,"high_30d":3095.0,"change_1d":3.1,"change_7d":-2.8,"change_30d":-6.6,"resistance":3049.5,"position_in_range":31.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.15,"per":6.33,"quarter":"2025-Q3"},{"pbr":1.19,"per":26.08,"quarter":"2025-Q4"},{"pbr":0.98,"per":null,"quarter":"2026-Q1"},{"pbr":0.75,"per":66.96,"quarter":"2026-Q2"},{"pbr":0.51,"per":66.13,"quarter":"현재"}],"timeline":[{"close":3795.699,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4045.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3635.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2815.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.02,"pbr_5y_low":0.75,"per_5y_avg":33.12,"per_5y_low":6.33,"current_pbr":0.51,"current_per":66.13,"pbr_5y_high":1.19,"per_5y_high":66.96,"pbr_5y_median":1.06,"per_5y_median":26.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 22% 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":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +21.6%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 65.53x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.04,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":9.82,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.15,"per":6.33,"close":3795.699,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.19,"per":26.08,"close":4045.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.98,"per":null,"close":3635.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.75,"per":66.96,"close":2815.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"65.5배"},{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.4%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.27,"pbr":null,"per":null,"roa":-0.0012677477302412477,"roe":-0.0038587411234875754,"revenue":178757459178.0,"market_cap":null,"net_income":-822960845.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09819294683821644,"total_assets":649151897786.0,"total_equity":213271846611.0,"profit_margin":-0.004603784640844141,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":299280671.0,"operating_margin":0.0016742275951796086},{"eps":-170.25,"pbr":0.84,"per":23.25,"roa":-0.010682013501421141,"roe":-0.03151344246379076,"revenue":146996665695.0,"market_cap":153800000000.0,"net_income":-6664693470.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08556219240439418,"total_assets":623917341905.0,"total_equity":211487319345.0,"profit_margin":-0.04533907921305112,"dividend_yield":1.91,"fiscal_quarter":"Q1","operating_income":-4800000000.0,"operating_margin":-0.0326530612244898},{"eps":63.86,"pbr":null,"per":null,"roa":0.004403004899542312,"roe":0.012648442590079348,"revenue":154000000000.0,"market_cap":null,"net_income":2500000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11968178213636364,"total_assets":557067806637.0,"total_equity":193918916462.0,"profit_margin":0.016233766233766232,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2200000000.0,"operating_margin":0.014285714285714285},{"eps":148.16,"pbr":null,"per":null,"roa":0.011443453133346628,"roe":0.0308091284127636,"revenue":148300000000.0,"market_cap":null,"net_income":5800000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14005237119352665,"total_assets":507215621925.0,"total_equity":188395404123.0,"profit_margin":0.03910991233985165,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5800000000.0,"operating_margin":0.03910991233985165},{"eps":-104.74,"pbr":null,"per":null,"roa":-0.008687367025598226,"roe":-0.022586371809336564,"revenue":121000000000.0,"market_cap":null,"net_income":-4100000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12501564085123967,"total_assets":467192289337.0,"total_equity":179695567011.0,"profit_margin":-0.033884297520661154,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-700000000.0,"operating_margin":-0.005785123966942148},{"eps":47.83,"pbr":null,"per":null,"roa":0.0037821043625623466,"roe":0.009190457767378089,"revenue":126822817842.0,"market_cap":null,"net_income":1872158420.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11900084511449772,"total_assets":495004431536.0,"total_equity":203706764928.0,"profit_margin":0.014761999866084004,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1598938133.0,"operating_margin":0.012607653419213641},{"eps":508.04,"pbr":null,"per":null,"roa":0.04395190715451965,"roe":0.10799058478267856,"revenue":519654712241.0,"market_cap":null,"net_income":19887697794.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":452487709443.0,"total_equity":184161404756.0,"profit_margin":0.03827098518597998,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26040170887.0,"operating_margin":0.0501105258426356}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":599.29,"per":6.33,"date":"2025-09","close":3795.7,"source":"reported"},{"eps":599.29,"per":7.19,"date":"2025-10","close":4308.5,"source":"reported"},{"eps":599.29,"per":6.91,"date":"2025-11","close":4139.54,"source":"reported"},{"eps":155.11,"per":26.08,"date":"2025-12","close":4045.0,"source":"reported"},{"eps":155.11,"per":29.04,"date":"2026-01","close":4505.0,"source":"reported"},{"eps":155.11,"per":26.3,"date":"2026-02","close":4080.0,"source":"reported"},{"eps":42.04,"per":66.96,"date":"2026-06","close":2815.0,"source":"reported"},{"eps":42.04,"per":55.9,"date":"2026-07","close":2350.0,"source":"reported"},{"eps":42.04,"per":64.46,"date":"2026-08","close":2710.0,"source":"reported"},{"eps":42.04,"per":70.29,"date":"2026-09","close":2955.0,"source":"reported"},{"eps":42.04,"per":64.34,"date":"2026-10","close":2705.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":38.53,"std":24.99,"count":11,"current":64.34,"lower_1sd":13.54,"upper_1sd":63.52},"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":"탑런토탈솔루션","phase":"above-fold","symbol_resolved":true}