{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:01.943853+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-82.1,"direction":"higher_better","percentile":13},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-341.9,"direction":"higher_better","percentile":4}],"summary":"매출 -82.1%","percentile":8},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":47.0,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.7,"direction":"higher_better","percentile":38}],"summary":"RSI 47","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -63원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -63, PBR 0.84x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.22,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.35,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.63,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.2x, 순차입금비율 0.4x","percentile":60}},"signals":[],"summary":"에스와이스틸텍(365330)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 763.40억. 현재가 1,522원, 전일 대비 -0.8%, 30일 -6.7%. ROE -3.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1072.00, 기관 순매도 1446.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 116% 성장"],"portfolio":null,"technical":{"macd":-20.882968593835585,"grade":"D","trend":"하락","atr_14":115.35714285714286,"rsi_14":47.025813692480355,"sma_20":1547.85,"sma_60":1510.8166666666666,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.0로 중립 구간입니다. MACD(-20.88)가 시그널선(-17.05)을 하회합니다(데드크로스). SMA20 1548, SMA60 1511 — 혼조세입니다. 볼린저밴드 1381~1715 (현재 위치 42%).","bb_lower":1381.0563850142937,"bb_upper":1714.643614985706,"macd_signal":-17.051717001372083},"change_pct":-2.61,"chart_data":[{"date":"2024-10-23","open":4853,"high":4951,"low":4543,"close":4674,"volume":12068620,"rsi_14":76.73,"sma_20":3720.4,"sma_60":3536.8,"sma_120":2867.18},{"date":"2024-10-24","open":4608,"high":4788,"low":4403,"close":4600,"volume":5984583,"rsi_14":77.32,"sma_20":3777.65,"sma_60":3553.42,"sma_120":2888.91},{"date":"2024-10-25","open":4452,"high":5089,"low":4346,"close":4944,"volume":16107256,"rsi_14":80.89,"sma_20":3850.75,"sma_60":3578.68,"sma_120":2913.48},{"date":"2024-10-28","open":4869,"high":5033,"low":4738,"close":4944,"volume":9220623,"rsi_14":79.92,"sma_20":3918.7,"sma_60":3601.33,"sma_120":2937.88},{"date":"2024-10-29","open":5220,"high":5294,"low":4477,"close":4560,"volume":13886837,"rsi_14":69.62,"sma_20":3968.95,"sma_60":3616.17,"sma_120":2958.48},{"date":"2024-10-30","open":4796,"high":4886,"low":4485,"close":4666,"volume":14991247,"rsi_14":69.68,"sma_20":4032.4,"sma_60":3637.03,"sma_120":2979.93},{"date":"2024-10-31","open":4411,"high":4501,"low":4166,"close":4192,"volume":4256525,"rsi_14":58.46,"sma_20":4078.7,"sma_60":3645.13,"sma_120":2996.86},{"date":"2024-11-01","open":4109,"high":4191,"low":3885,"close":4065,"volume":4783123,"rsi_14":56.69,"sma_20":4123.4,"sma_60":3654.95,"sma_120":3013.09},{"date":"2024-11-04","open":3863,"high":3978,"low":3828,"close":3943,"volume":3445698,"rsi_14":54.58,"sma_20":4163.6,"sma_60":3665.8,"sma_120":3028.37},{"date":"2024-11-05","open":4060,"high":4068,"low":3729,"close":3865,"volume":6515743,"rsi_14":49.15,"sma_20":4192.85,"sma_60":3680.23,"sma_120":3042.96},{"date":"2024-11-06","open":3807,"high":5017,"low":3664,"close":5017,"volume":48876490,"rsi_14":64.33,"sma_20":4277.15,"sma_60":3720.88,"sma_120":3067.33},{"date":"2024-11-07","open":4779,"high":5253,"low":4747,"close":4837,"volume":37477893,"rsi_14":53.98,"sma_20":4347.35,"sma_60":3754.38,"sma_120":3090.4},{"date":"2024-11-08","open":4999,"high":5049,"low":4828,"close":5017,"volume":10441718,"rsi_14":60.71,"sma_20":4418.05,"sma_60":3784.12,"sma_120":3115.26},{"date":"2024-11-11","open":5024,"high":5343,"low":4959,"close":5066,"volume":14208719,"rsi_14":55.99,"sma_20":4492.2,"sma_60":3818.43,"sma_120":3140.49},{"date":"2024-11-12","open":4901,"high":5065,"low":4665,"close":4756,"volume":6098401,"rsi_14":51.14,"sma_20":4549.9,"sma_60":3844.47,"sma_120":3163.12},{"date":"2024-11-13","open":4779,"high":5196,"low":4566,"close":5107,"volume":15891725,"rsi_14":56.57,"sma_20":4609.6,"sma_60":3878.12,"sma_120":3188.79},{"date":"2024-11-14","open":4927,"high":5311,"low":4845,"close":5148,"volume":13209068,"rsi_14":52.87,"sma_20":4679.4,"sma_60":3914.92,"sma_120":3215.08},{"date":"2024-11-15","open":5049,"high":6691,"low":4886,"close":6692,"volume":25968098,"rsi_14":67.15,"sma_20":4788.1,"sma_60":3977.18,"sma_120":3254.66},{"date":"2024-11-18","open":6774,"high":6985,"low":6504,"close":6766,"volume":22141495,"rsi_14":73.03,"sma_20":4915.75,"sma_60":4039.78,"sma_120":3294.85},{"date":"2024-11-19","open":6618,"high":7206,"low":6290,"close":7101,"volume":22069628,"rsi_14":74.26,"sma_20":5038.05,"sma_60":4107.75,"sma_120":3338.13},{"date":"2024-11-20","open":6797,"high":7272,"low":6707,"close":6937,"volume":12707552,"rsi_14":79.18,"sma_20":5152.15,"sma_60":4170.98,"sma_120":3379.57},{"date":"2024-11-21","open":7435,"high":7721,"low":6888,"close":7109,"volume":31886367,"rsi_14":82.03,"sma_20":5278.65,"sma_60":4224.13,"sma_120":3422.07},{"date":"2024-11-22","open":7026,"high":7378,"low":6766,"close":7379,"volume":8080226,"rsi_14":85.07,"sma_20":5401.4,"sma_60":4277.95,"sma_120":3465.97},{"date":"2024-11-25","open":7427,"high":7509,"low":6912,"close":7011,"volume":6419153,"rsi_14":80.31,"sma_20":5505.6,"sma_60":4329.98,"sma_120":3507.2},{"date":"2024-11-26","open":7108,"high":7476,"low":7019,"close":7321,"volume":7838482,"rsi_14":76.49,"sma_20":5644.8,"sma_60":4388.88,"sma_120":3551.93},{"date":"2024-11-27","open":7321,"high":7982,"low":6944,"close":7452,"volume":15150019,"rsi_14":80.42,"sma_20":5785.25,"sma_60":4453.07,"sma_120":3597.85},{"date":"2024-11-28","open":7287,"high":7387,"low":6576,"close":6586,"volume":6305667,"rsi_14":65.74,"sma_20":5905.95,"sma_60":4501.18,"sma_120":3636.02},{"date":"2024-11-29","open":6422,"high":6756,"low":6258,"close":6333,"volume":4745445,"rsi_14":62.21,"sma_20":6020.25,"sma_60":4547.6,"sma_120":3672.57},{"date":"2024-12-02","open":6332,"high":6488,"low":6119,"close":6169,"volume":3460342,"rsi_14":64.02,"sma_20":6132.5,"sma_60":4591.6,"sma_120":3707.28},{"date":"2024-12-03","open":6029,"high":6389,"low":6021,"close":6186,"volume":4124555,"rsi_14":61.47,"sma_20":6249.5,"sma_60":4635.75,"sma_120":3742.02},{"date":"2024-12-04","open":6030,"high":6144,"low":5702,"close":5802,"volume":3336279,"rsi_14":56.47,"sma_20":6289.0,"sma_60":4668.92,"sma_120":3773.67},{"date":"2024-12-05","open":5825,"high":6054,"low":5540,"close":5663,"volume":6092328,"rsi_14":35.87,"sma_20":6330.6,"sma_60":4701.73,"sma_120":3804.32},{"date":"2024-12-06","open":5572,"high":5718,"low":5351,"close":5638,"volume":3071255,"rsi_14":34.33,"sma_20":6361.9,"sma_60":4739.92,"sma_120":3834.71},{"date":"2024-12-09","open":5760,"high":5833,"low":5228,"close":5287,"volume":4436214,"rsi_14":24.89,"sma_20":6373.05,"sma_60":4770.88,"sma_120":3862.11},{"date":"2024-12-10","open":5695,"high":6519,"low":5547,"close":6439,"volume":27637076,"rsi_14":44.58,"sma_20":6457.9,"sma_60":4819.7,"sma_120":3899.46},{"date":"2024-12-11","open":6414,"high":6732,"low":6299,"close":6537,"volume":10363235,"rsi_14":43.68,"sma_20":6530.0,"sma_60":4864.33,"sma_120":3937.83},{"date":"2024-12-12","open":6455,"high":6544,"low":6144,"close":6439,"volume":4737366,"rsi_14":39.22,"sma_20":6595.1,"sma_60":4918.57,"sma_120":3975.8},{"date":"2024-12-13","open":6675,"high":6920,"low":6617,"close":6635,"volume":10052683,"rsi_14":45.52,"sma_20":6592.25,"sma_60":4973.63,"sma_120":4015.58},{"date":"2024-12-16","open":6479,"high":7092,"low":6454,"close":7003,"volume":6774214,"rsi_14":46.25,"sma_20":6604.2,"sma_60":5036.58,"sma_120":4058.67},{"date":"2024-12-17","open":7165,"high":7386,"low":6879,"close":6921,"volume":7842110,"rsi_14":43.66,"sma_20":6595.1,"sma_60":5098.0,"sma_120":4101.19},{"date":"2024-12-18","open":6912,"high":7198,"low":6904,"close":7027,"volume":3656594,"rsi_14":56.43,"sma_20":6599.6,"sma_60":5157.38,"sma_120":4145.3},{"date":"2024-12-19","open":6805,"high":8015,"low":6782,"close":7452,"volume":25676285,"rsi_14":65.52,"sma_20":6616.85,"sma_60":5224.38,"sma_120":4192.98},{"date":"2024-12-20","open":7566,"high":7754,"low":6961,"close":7207,"volume":10486068,"rsi_14":64.07,"sma_20":6608.2,"sma_60":5286.78,"sma_120":4238.32},{"date":"2024-12-23","open":7067,"high":7108,"low":6553,"close":6553,"volume":4912516,"rsi_14":54.25,"sma_20":6585.15,"sma_60":5336.48,"sma_120":4278.48},{"date":"2024-12-24","open":6528,"high":6601,"low":6291,"close":6325,"volume":2711330,"rsi_14":56.27,"sma_20":6534.9,"sma_60":5382.88,"sma_120":4316.61},{"date":"2024-12-26","open":6258,"high":6274,"low":6013,"close":6055,"volume":1918795,"rsi_14":54.57,"sma_20":6464.5,"sma_60":5427.38,"sma_120":4351.76},{"date":"2024-12-27","open":6029,"high":6244,"low":5964,"close":6088,"volume":1743321,"rsi_14":54.77,"sma_20":6437.35,"sma_60":5474.0,"sma_120":4382.14},{"date":"2024-12-30","open":5963,"high":6367,"low":5947,"close":6302,"volume":1478973,"rsi_14":61.73,"sma_20":6433.65,"sma_60":5525.77,"sma_120":4413.93},{"date":"2025-01-02","open":6210,"high":6564,"low":6185,"close":6524,"volume":1790536,"rsi_14":50.63,"sma_20":6449.3,"sma_60":5581.8,"sma_120":4448.12},{"date":"2025-01-03","open":6530,"high":6654,"low":6416,"close":6581,"volume":1514266,"rsi_14":50.0,"sma_20":6467.0,"sma_60":5636.45,"sma_120":4482.62},{"date":"2025-01-06","open":6572,"high":6712,"low":6416,"close":6631,"volume":1814421,"rsi_14":52.35,"sma_20":6506.55,"sma_60":5690.9,"sma_120":4519.36},{"date":"2025-01-07","open":6844,"high":7444,"low":6737,"close":6960,"volume":8873223,"rsi_14":54.26,"sma_20":6569.55,"sma_60":5749.17,"sma_120":4558.32},{"date":"2025-01-08","open":6720,"high":6927,"low":6679,"close":6927,"volume":2902795,"rsi_14":47.91,"sma_20":6632.15,"sma_60":5804.03,"sma_120":4597.11},{"date":"2025-01-09","open":7008,"high":7214,"low":6836,"close":6878,"volume":3637268,"rsi_14":48.45,"sma_20":6709.95,"sma_60":5858.4,"sma_120":4635.86},{"date":"2025-01-10","open":6794,"high":7313,"low":6786,"close":7281,"volume":8619961,"rsi_14":53.2,"sma_20":6749.85,"sma_60":5919.22,"sma_120":4676.59},{"date":"2025-01-13","open":7313,"high":7650,"low":7157,"close":7420,"volume":7100893,"rsi_14":48.59,"sma_20":6791.85,"sma_60":5977.15,"sma_120":4716.17},{"date":"2025-01-14","open":7296,"high":7411,"low":6935,"close":7059,"volume":2643004,"rsi_14":46.73,"sma_20":6820.65,"sma_60":6031.72,"sma_120":4746.54},{"date":"2025-01-15","open":7000,"high":7305,"low":6992,"close":7281,"volume":2039540,"rsi_14":63.17,"sma_20":6850.65,"sma_60":6077.0,"sma_120":4780.07},{"date":"2025-01-16","open":7263,"high":7420,"low":7180,"close":7231,"volume":2043806,"rsi_14":67.94,"sma_20":6859.7,"sma_60":6126.55,"sma_120":4812.48},{"date":"2025-01-17","open":7197,"high":7272,"low":6876,"close":7256,"volume":1989499,"rsi_14":76.81,"sma_20":6874.15,"sma_60":6169.1,"sma_120":4844.71},{"date":"2025-01-20","open":7140,"high":7255,"low":7008,"close":7256,"volume":5015522,"rsi_14":77.1,"sma_20":6883.2,"sma_60":6211.65,"sma_120":4874.23},{"date":"2025-01-21","open":7444,"high":7567,"low":6960,"close":6960,"volume":7546561,"rsi_14":64.69,"sma_20":6856.0,"sma_60":6250.5,"sma_120":4901.96},{"date":"2025-01-22","open":6984,"high":7058,"low":6819,"close":6853,"volume":2172547,"rsi_14":57.77,"sma_20":6835.85,"sma_60":6281.82,"sma_120":4930.25},{"date":"2025-01-23","open":6868,"high":6934,"low":6309,"close":6343,"volume":2675498,"rsi_14":45.35,"sma_20":6823.05,"sma_60":6304.6,"sma_120":4952.97},{"date":"2025-01-24","open":6334,"high":6614,"low":6177,"close":6590,"volume":1910602,"rsi_14":49.26,"sma_20":6834.2,"sma_60":6337.97,"sma_120":4977.07},{"date":"2025-01-31","open":6268,"high":6367,"low":6086,"close":6096,"volume":1141717,"rsi_14":35.32,"sma_20":6834.2,"sma_60":6361.32,"sma_120":4999.18},{"date":"2025-02-03","open":5922,"high":5947,"low":5388,"close":5463,"volume":1636069,"rsi_14":29.31,"sma_20":6802.85,"sma_60":6382.05,"sma_120":5013.59},{"date":"2025-02-04","open":5469,"high":5667,"low":5461,"close":5528,"volume":1055778,"rsi_14":31.03,"sma_20":6764.1,"sma_60":6406.0,"sma_120":5030.48},{"date":"2025-02-05","open":5527,"high":5651,"low":5479,"close":5602,"volume":964136,"rsi_14":24.01,"sma_20":6717.95,"sma_60":6433.25,"sma_120":5049.52},{"date":"2025-02-06","open":6136,"high":6745,"low":6054,"close":6178,"volume":19179957,"rsi_14":33.04,"sma_20":6697.75,"sma_60":6471.42,"sma_120":5075.82},{"date":"2025-02-07","open":6235,"high":6852,"low":6219,"close":6655,"volume":12818637,"rsi_14":44.66,"sma_20":6698.95,"sma_60":6498.17,"sma_120":5109.52},{"date":"2025-02-10","open":6670,"high":6745,"low":6490,"close":6548,"volume":3406544,"rsi_14":40.02,"sma_20":6678.4,"sma_60":6526.18,"sma_120":5140.28},{"date":"2025-02-11","open":6522,"high":6860,"low":6433,"close":6548,"volume":3454583,"rsi_14":40.56,"sma_20":6659.45,"sma_60":6551.17,"sma_120":5167.64},{"date":"2025-02-12","open":6713,"high":6728,"low":6523,"close":6697,"volume":2179289,"rsi_14":42.51,"sma_20":6650.4,"sma_60":6577.8,"sma_120":5198.12},{"date":"2025-02-13","open":7157,"high":7666,"low":6761,"close":6787,"volume":19281372,"rsi_14":43.86,"sma_20":6625.7,"sma_60":6611.15,"sma_120":5227.81},{"date":"2025-02-14","open":6745,"high":6877,"low":6399,"close":6409,"volume":3173774,"rsi_14":42.96,"sma_20":6575.05,"sma_60":6632.3,"sma_120":5255.21},{"date":"2025-02-17","open":6350,"high":6474,"low":5988,"close":6277,"volume":2896423,"rsi_14":42.67,"sma_20":6535.95,"sma_60":6650.57,"sma_120":5282.74},{"date":"2025-02-18","open":6547,"high":6695,"low":6423,"close":6433,"volume":2537637,"rsi_14":51.27,"sma_20":6493.55,"sma_60":6645.48,"sma_120":5311.33},{"date":"2025-02-19","open":6498,"high":6556,"low":6054,"close":6145,"volume":1683495,"rsi_14":43.86,"sma_20":6439.2,"sma_60":6634.37,"sma_120":5337.07},{"date":"2025-02-20","open":6029,"high":6071,"low":5865,"close":5907,"volume":1237958,"rsi_14":47.18,"sma_20":6371.65,"sma_60":6613.63,"sma_120":5360.69},{"date":"2025-02-21","open":5799,"high":6005,"low":5766,"close":5874,"volume":641324,"rsi_14":57.45,"sma_20":6302.45,"sma_60":6595.08,"sma_120":5383.03},{"date":"2025-02-24","open":5955,"high":6161,"low":5931,"close":6014,"volume":1254355,"rsi_14":58.56,"sma_20":6255.1,"sma_60":6575.98,"sma_120":5400.06},{"date":"2025-02-25","open":5955,"high":6004,"low":5864,"close":5890,"volume":554884,"rsi_14":54.99,"sma_20":6206.85,"sma_60":6550.3,"sma_120":5414.12},{"date":"2025-02-26","open":6045,"high":6293,"low":6021,"close":6063,"volume":2067816,"rsi_14":47.67,"sma_20":6192.85,"sma_60":6533.68,"sma_120":5431.83},{"date":"2025-02-27","open":6087,"high":6186,"low":5849,"close":5849,"volume":879389,"rsi_14":31.83,"sma_20":6155.75,"sma_60":6508.28,"sma_120":5448.58},{"date":"2025-02-28","open":5840,"high":6004,"low":5552,"close":5553,"volume":1223490,"rsi_14":29.32,"sma_20":6128.55,"sma_60":6475.75,"sma_120":5464.41},{"date":"2025-03-04","open":5017,"high":5231,"low":4877,"close":5117,"volume":1460189,"rsi_14":24.82,"sma_20":6111.25,"sma_60":6450.48,"sma_120":5475.83},{"date":"2025-03-05","open":5305,"high":5618,"low":5305,"close":5578,"volume":1862152,"rsi_14":32.27,"sma_20":6113.7,"sma_60":6437.15,"sma_120":5492.38},{"date":"2025-03-06","open":5643,"high":5651,"low":5403,"close":5413,"volume":614219,"rsi_14":28.75,"sma_20":6104.25,"sma_60":6423.83,"sma_120":5507.72},{"date":"2025-03-07","open":5503,"high":5544,"low":5371,"close":5471,"volume":542509,"rsi_14":33.89,"sma_20":6068.85,"sma_60":6411.2,"sma_120":5523.48},{"date":"2025-03-10","open":5428,"high":5445,"low":5182,"close":5306,"volume":486822,"rsi_14":33.5,"sma_20":6001.3,"sma_60":6402.27,"sma_120":5535.59},{"date":"2025-03-11","open":5067,"high":5421,"low":5042,"close":5331,"volume":582724,"rsi_14":30.44,"sma_20":5940.35,"sma_60":6396.1,"sma_120":5548.92},{"date":"2025-03-12","open":5577,"high":5626,"low":5181,"close":5199,"volume":1011456,"rsi_14":32.22,"sma_20":5872.8,"sma_60":6388.13,"sma_120":5564.02},{"date":"2025-03-13","open":5182,"high":5231,"low":5027,"close":5027,"volume":527092,"rsi_14":33.04,"sma_20":5789.2,"sma_60":6383.18,"sma_120":5577.03},{"date":"2025-03-14","open":5026,"high":5050,"low":4935,"close":5010,"volume":462391,"rsi_14":33.26,"sma_20":5700.3,"sma_60":6358.62,"sma_120":5589.16},{"date":"2025-03-17","open":5018,"high":5240,"low":4770,"close":5240,"volume":947666,"rsi_14":35.51,"sma_20":5641.8,"sma_60":6336.23,"sma_120":5600.28},{"date":"2025-03-18","open":5230,"high":5313,"low":5117,"close":5240,"volume":640930,"rsi_14":37.23,"sma_20":5589.9,"sma_60":6315.5,"sma_120":5617.03},{"date":"2025-03-19","open":5240,"high":5240,"low":4902,"close":4920,"volume":866542,"rsi_14":28.77,"sma_20":5514.15,"sma_60":6286.12,"sma_120":5629.88},{"date":"2025-03-20","open":4927,"high":4959,"low":4532,"close":4566,"volume":790323,"rsi_14":27.35,"sma_20":5435.1,"sma_60":6244.67,"sma_120":5640.62},{"date":"2025-03-21","open":4549,"high":4664,"low":4441,"close":4640,"volume":588129,"rsi_14":32.48,"sma_20":5371.65,"sma_60":6205.82,"sma_120":5651.91},{"date":"2025-03-24","open":4565,"high":4795,"low":4515,"close":4689,"volume":412249,"rsi_14":40.35,"sma_20":5312.3,"sma_60":6165.98,"sma_120":5661.68},{"date":"2025-03-25","open":4688,"high":4878,"low":4614,"close":4648,"volume":552140,"rsi_14":24.2,"sma_20":5243.95,"sma_60":6118.35,"sma_120":5671.37},{"date":"2025-03-26","open":4647,"high":4745,"low":4525,"close":4525,"volume":442410,"rsi_14":24.74,"sma_20":5175.6,"sma_60":6072.77,"sma_120":5679.77},{"date":"2025-03-27","open":4475,"high":5224,"low":4450,"close":5043,"volume":8849264,"rsi_14":40.35,"sma_20":5124.55,"sma_60":6046.82,"sma_120":5691.65},{"date":"2025-03-28","open":5117,"high":5256,"low":4605,"close":4615,"volume":3415573,"rsi_14":36.1,"sma_20":5062.8,"sma_60":6017.58,"sma_120":5700.23},{"date":"2025-03-31","open":4582,"high":4721,"low":4170,"close":4212,"volume":780377,"rsi_14":30.42,"sma_20":4995.65,"sma_60":5986.13,"sma_120":5706.76},{"date":"2025-04-01","open":4203,"high":4433,"low":4203,"close":4261,"volume":576748,"rsi_14":33.12,"sma_20":4952.85,"sma_60":5955.65,"sma_120":5714.82},{"date":"2025-04-02","open":4318,"high":4359,"low":4113,"close":4237,"volume":440365,"rsi_14":34.97,"sma_20":4885.7,"sma_60":5921.17,"sma_120":5723.47},{"date":"2025-04-03","open":4129,"high":4310,"low":4042,"close":4220,"volume":559623,"rsi_14":34.97,"sma_20":4825.95,"sma_60":5882.72,"sma_120":5732.26},{"date":"2025-04-04","open":4088,"high":4220,"low":4067,"close":4171,"volume":423164,"rsi_14":28.17,"sma_20":4760.85,"sma_60":5842.48,"sma_120":5739.47},{"date":"2025-04-07","open":4034,"high":4072,"low":3813,"close":3813,"volume":502471,"rsi_14":24.57,"sma_20":4686.1,"sma_60":5795.45,"sma_120":5743.18},{"date":"2025-04-08","open":3853,"high":3957,"low":3825,"close":3871,"volume":400230,"rsi_14":29.41,"sma_20":4613.0,"sma_60":5743.92,"sma_120":5746.54},{"date":"2025-04-09","open":3767,"high":3907,"low":3701,"close":3747,"volume":487045,"rsi_14":32.33,"sma_20":4540.3,"sma_60":5690.85,"sma_120":5747.44},{"date":"2025-04-10","open":3895,"high":4056,"low":3829,"close":4048,"volume":463234,"rsi_14":38.36,"sma_20":4491.25,"sma_60":5643.62,"sma_120":5751.01},{"date":"2025-04-11","open":3948,"high":4228,"low":3948,"close":4196,"volume":393770,"rsi_14":40.67,"sma_20":4450.4,"sma_60":5592.13,"sma_120":5755.68},{"date":"2025-04-14","open":4153,"high":4236,"low":4145,"close":4171,"volume":296399,"rsi_14":40.91,"sma_20":4396.85,"sma_60":5537.9,"sma_120":5757.52},{"date":"2025-04-15","open":4120,"high":4327,"low":4120,"close":4327,"volume":478441,"rsi_14":46.28,"sma_20":4351.1,"sma_60":5492.32,"sma_120":5762.02},{"date":"2025-04-16","open":4327,"high":4524,"low":4244,"close":4278,"volume":704061,"rsi_14":32.53,"sma_20":4318.95,"sma_60":5442.22,"sma_120":5759.61},{"date":"2025-04-17","open":4251,"high":4301,"low":4203,"close":4261,"volume":247503,"rsi_14":40.06,"sma_20":4303.7,"sma_60":5392.67,"sma_120":5759.61},{"date":"2025-04-18","open":4367,"high":4466,"low":4277,"close":4426,"volume":421986,"rsi_14":56.98,"sma_20":4293.05,"sma_60":5345.45,"sma_120":5757.27},{"date":"2025-04-21","open":4483,"high":4524,"low":4344,"close":4344,"volume":271574,"rsi_14":52.6,"sma_20":4275.8,"sma_60":5296.85,"sma_120":5754.25},{"date":"2025-04-22","open":4276,"high":4910,"low":4276,"close":4607,"volume":3871148,"rsi_14":60.26,"sma_20":4273.75,"sma_60":5257.6,"sma_120":5754.05},{"date":"2025-04-23","open":4614,"high":4911,"low":4358,"close":4681,"volume":2088305,"rsi_14":62.33,"sma_20":4281.55,"sma_60":5221.33,"sma_120":5751.57},{"date":"2025-04-24","open":4582,"high":4656,"low":4507,"close":4525,"volume":368208,"rsi_14":58.96,"sma_20":4255.6,"sma_60":5191.0,"sma_120":5747.8},{"date":"2025-04-25","open":4606,"high":4614,"low":4549,"close":4590,"volume":280576,"rsi_14":73.14,"sma_20":4254.35,"sma_60":5157.63,"sma_120":5747.8},{"date":"2025-04-28","open":4581,"high":4639,"low":4490,"close":4549,"volume":291851,"rsi_14":70.35,"sma_20":4271.2,"sma_60":5131.8,"sma_120":5746.56},{"date":"2025-04-29","open":4565,"high":4606,"low":4507,"close":4533,"volume":244932,"rsi_14":75.22,"sma_20":4284.75,"sma_60":5116.28,"sma_120":5749.17},{"date":"2025-04-30","open":4499,"high":4524,"low":4433,"close":4459,"volume":162773,"rsi_14":65.47,"sma_20":4295.9,"sma_60":5098.43,"sma_120":5752.22},{"date":"2025-05-02","open":4540,"high":4597,"low":4449,"close":4467,"volume":187086,"rsi_14":61.41,"sma_20":4308.25,"sma_60":5079.48,"sma_120":5756.37},{"date":"2025-05-07","open":4342,"high":4508,"low":4309,"close":4500,"volume":185939,"rsi_14":63.7,"sma_20":4324.7,"sma_60":5051.47,"sma_120":5761.44},{"date":"2025-05-08","open":4499,"high":4507,"low":4351,"close":4434,"volume":282516,"rsi_14":54.86,"sma_20":4355.85,"sma_60":5014.42,"sma_120":5756.29},{"date":"2025-05-09","open":4483,"high":4499,"low":4359,"close":4385,"volume":140628,"rsi_14":54.82,"sma_20":4381.55,"sma_60":4978.3,"sma_120":5752.24},{"date":"2025-05-12","open":5191,"high":5240,"low":4911,"close":5002,"volume":2909539,"rsi_14":71.61,"sma_20":4444.3,"sma_60":4952.47,"sma_120":5751.82},{"date":"2025-05-13","open":5207,"high":5339,"low":5050,"close":5290,"volume":2413412,"rsi_14":73.53,"sma_20":4506.5,"sma_60":4928.98,"sma_120":5753.39},{"date":"2025-05-14","open":5142,"high":5552,"low":4878,"close":5142,"volume":4987216,"rsi_14":71.02,"sma_20":4553.9,"sma_60":4901.53,"sma_120":5756.34},{"date":"2025-05-15","open":4853,"high":4894,"low":4689,"close":4804,"volume":1113690,"rsi_14":54.99,"sma_20":4585.6,"sma_60":4874.75,"sma_120":5753.52},{"date":"2025-05-16","open":4705,"high":4936,"low":4697,"close":4780,"volume":894873,"rsi_14":52.57,"sma_20":4608.25,"sma_60":4849.75,"sma_120":5750.16},{"date":"2025-05-19","open":4910,"high":5084,"low":4795,"close":5084,"volume":1572239,"rsi_14":63.49,"sma_20":4648.6,"sma_60":4827.23,"sma_120":5736.36},{"date":"2025-05-20","open":5536,"high":5618,"low":5074,"close":5125,"volume":5211681,"rsi_14":63.04,"sma_20":4691.8,"sma_60":4810.2,"sma_120":5722.28},{"date":"2025-05-21","open":4960,"high":5001,"low":4878,"close":4952,"volume":671552,"rsi_14":59.26,"sma_20":4718.1,"sma_60":4794.27,"sma_120":5703.95},{"date":"2025-05-22","open":4845,"high":4919,"low":4787,"close":4813,"volume":481987,"rsi_14":56.07,"sma_20":4741.55,"sma_60":4776.55,"sma_120":5685.82},{"date":"2025-05-23","open":4862,"high":4984,"low":4804,"close":4952,"volume":599772,"rsi_14":60.41,"sma_20":4758.8,"sma_60":4758.83,"sma_120":5667.41},{"date":"2025-05-26","open":4820,"high":4877,"low":4755,"close":4846,"volume":535996,"rsi_14":57.67,"sma_20":4767.05,"sma_60":4741.4,"sma_120":5645.85},{"date":"2025-05-27","open":4811,"high":4861,"low":4679,"close":4689,"volume":476293,"rsi_14":53.64,"sma_20":4775.25,"sma_60":4718.47,"sma_120":5626.07},{"date":"2025-05-28","open":4795,"high":4878,"low":4738,"close":4854,"volume":313696,"rsi_14":57.77,"sma_20":4788.4,"sma_60":4701.85,"sma_120":5605.07},{"date":"2025-05-29","open":4992,"high":5083,"low":4935,"close":5043,"volume":517989,"rsi_14":61.62,"sma_20":4813.15,"sma_60":4693.33,"sma_120":5584.54},{"date":"2025-05-30","open":5010,"high":5042,"low":4959,"close":5010,"volume":305596,"rsi_14":50.22,"sma_20":4837.1,"sma_60":4691.57,"sma_120":5571.02},{"date":"2025-06-02","open":4844,"high":4894,"low":4820,"close":4854,"volume":326075,"rsi_14":39.69,"sma_20":4856.85,"sma_60":4679.48,"sma_120":5558.32},{"date":"2025-06-04","open":4705,"high":4721,"low":4606,"close":4681,"volume":365993,"rsi_14":39.23,"sma_20":4867.55,"sma_60":4667.25,"sma_120":5545.54},{"date":"2025-06-05","open":4631,"high":4730,"low":4523,"close":4574,"volume":630993,"rsi_14":43.99,"sma_20":4871.3,"sma_60":4652.28,"sma_120":5531.74},{"date":"2025-06-09","open":4499,"high":4540,"low":4343,"close":4442,"volume":496493,"rsi_14":41.65,"sma_20":4871.7,"sma_60":4637.88,"sma_120":5520.07},{"date":"2025-06-10","open":4475,"high":4615,"low":4442,"close":4558,"volume":337900,"rsi_14":35.59,"sma_20":4880.35,"sma_60":4624.97,"sma_120":5510.53},{"date":"2025-06-11","open":4574,"high":4598,"low":4523,"close":4574,"volume":177683,"rsi_14":34.74,"sma_20":4859.0,"sma_60":4614.53,"sma_120":5501.33},{"date":"2025-06-12","open":4614,"high":4647,"low":4581,"close":4590,"volume":222421,"rsi_14":39.02,"sma_20":4824.0,"sma_60":4607.25,"sma_120":5495.22},{"date":"2025-06-13","open":4648,"high":4648,"low":4433,"close":4467,"volume":342999,"rsi_14":39.4,"sma_20":4790.2,"sma_60":4598.17,"sma_120":5478.39},{"date":"2025-06-16","open":4351,"high":4648,"low":4351,"close":4648,"volume":516599,"rsi_14":40.92,"sma_20":4782.4,"sma_60":4588.28,"sma_120":5462.26},{"date":"2025-06-17","open":4656,"high":4828,"low":4606,"close":4771,"volume":903481,"rsi_14":47.81,"sma_20":4782.0,"sma_60":4580.45,"sma_120":5447.98},{"date":"2025-06-18","open":4697,"high":4713,"low":4614,"close":4632,"volume":384064,"rsi_14":48.3,"sma_20":4759.35,"sma_60":4575.63,"sma_120":5430.88},{"date":"2025-06-19","open":4665,"high":4721,"low":4582,"close":4665,"volume":310637,"rsi_14":43.87,"sma_20":4736.3,"sma_60":4577.27,"sma_120":5410.97},{"date":"2025-06-20","open":4811,"high":4910,"low":4729,"close":4870,"volume":716035,"rsi_14":44.44,"sma_20":4732.2,"sma_60":4581.12,"sma_120":5393.47},{"date":"2025-06-23","open":4665,"high":4689,"low":4623,"close":4665,"volume":309560,"rsi_14":39.98,"sma_20":4724.8,"sma_60":4580.72,"sma_120":5373.35},{"date":"2025-06-24","open":4820,"high":5100,"low":4803,"close":5076,"volume":2072440,"rsi_14":55.62,"sma_20":4731.0,"sma_60":4587.85,"sma_120":5353.1},{"date":"2025-06-25","open":5182,"high":5191,"low":5059,"close":5142,"volume":838826,"rsi_14":62.3,"sma_20":4745.85,"sma_60":4598.15,"sma_120":5335.46},{"date":"2025-06-26","open":5075,"high":5190,"low":4928,"close":5059,"volume":703416,"rsi_14":63.11,"sma_20":4764.45,"sma_60":4598.43,"sma_120":5322.62},{"date":"2025-06-27","open":5018,"high":5034,"low":4877,"close":4928,"volume":348000,"rsi_14":63.11,"sma_20":4768.2,"sma_60":4603.65,"sma_120":5310.62},{"date":"2025-06-30","open":3989,"high":4108,"low":3965,"close":4056,"volume":1147311,"rsi_14":40.38,"sma_20":4718.75,"sma_60":4601.03,"sma_120":5293.58},{"date":"2025-07-01","open":4018,"high":4220,"low":3939,"close":3990,"volume":1104613,"rsi_14":39.01,"sma_20":4667.65,"sma_60":4596.5,"sma_120":5276.07},{"date":"2025-07-02","open":4005,"high":4026,"low":3943,"close":4023,"volume":327536,"rsi_14":39.4,"sma_20":4626.1,"sma_60":4592.95,"sma_120":5257.06},{"date":"2025-07-03","open":4030,"high":4035,"low":3976,"close":3986,"volume":225701,"rsi_14":40.7,"sma_20":4591.3,"sma_60":4589.03,"sma_120":5235.88},{"date":"2025-07-04","open":4018,"high":4018,"low":3936,"close":3941,"volume":278347,"rsi_14":35.56,"sma_20":4559.55,"sma_60":4585.18,"sma_120":5213.83},{"date":"2025-07-07","open":3874,"high":3940,"low":3837,"close":3871,"volume":178848,"rsi_14":31.24,"sma_20":4530.95,"sma_60":4586.17,"sma_120":5190.81},{"date":"2025-07-08","open":3850,"high":3886,"low":3812,"close":3830,"volume":167130,"rsi_14":32.57,"sma_20":4494.5,"sma_60":4585.47,"sma_120":5164.69},{"date":"2025-07-09","open":3857,"high":3865,"low":3809,"close":3830,"volume":110754,"rsi_14":31.59,"sma_20":4457.2,"sma_60":4586.83,"sma_120":5138.84},{"date":"2025-07-10","open":3816,"high":3857,"low":3787,"close":3813,"volume":140770,"rsi_14":24.56,"sma_20":4418.25,"sma_60":4582.92,"sma_120":5113.27},{"date":"2025-07-11","open":3894,"high":4051,"low":3882,"close":3982,"volume":663954,"rsi_14":33.3,"sma_20":4394.0,"sma_60":4579.37,"sma_120":5085.75},{"date":"2025-07-14","open":3989,"high":3989,"low":3853,"close":3871,"volume":261784,"rsi_14":15.42,"sma_20":4355.1,"sma_60":4574.37,"sma_120":5056.13},{"date":"2025-07-15","open":3969,"high":3973,"low":3907,"close":3949,"volume":121356,"rsi_14":16.0,"sma_20":4313.95,"sma_60":4568.07,"sma_120":5030.19},{"date":"2025-07-16","open":3952,"high":3952,"low":3832,"close":3858,"volume":180026,"rsi_14":15.92,"sma_20":4275.25,"sma_60":4561.07,"sma_120":5001.64},{"date":"2025-07-17","open":3866,"high":3874,"low":3791,"close":3871,"volume":136812,"rsi_14":17.86,"sma_20":4235.55,"sma_60":4554.55,"sma_120":4973.61},{"date":"2025-07-18","open":3841,"high":3911,"low":3837,"close":3875,"volume":102612,"rsi_14":38.32,"sma_20":4185.7,"sma_60":4545.33,"sma_120":4945.39},{"date":"2025-07-21","open":3940,"high":4055,"low":3920,"close":3920,"volume":299149,"rsi_14":45.37,"sma_20":4148.45,"sma_60":4538.27,"sma_120":4917.56},{"date":"2025-07-22","open":3906,"high":3985,"low":3877,"close":3965,"volume":174932,"rsi_14":46.22,"sma_20":4092.85,"sma_60":4527.55,"sma_120":4892.57},{"date":"2025-07-23","open":3956,"high":3956,"low":3869,"close":3920,"volume":159459,"rsi_14":45.81,"sma_20":4031.7,"sma_60":4514.87,"sma_120":4868.1},{"date":"2025-07-24","open":3899,"high":3956,"low":3857,"close":3867,"volume":180618,"rsi_14":45.28,"sma_20":3971.95,"sma_60":4503.88,"sma_120":4847.44},{"date":"2025-07-25","open":3816,"high":3845,"low":3754,"close":3772,"volume":196722,"rsi_14":43.83,"sma_20":3914.05,"sma_60":4490.22,"sma_120":4823.93},{"date":"2025-07-28","open":3771,"high":4087,"low":3771,"close":3871,"volume":637577,"rsi_14":52.42,"sma_20":3904.85,"sma_60":4478.92,"sma_120":4805.36},{"date":"2025-07-29","open":4195,"high":4199,"low":3864,"close":3864,"volume":600405,"rsi_14":51.82,"sma_20":3898.4,"sma_60":4467.72,"sma_120":4792.0},{"date":"2025-07-30","open":3845,"high":3908,"low":3804,"close":3845,"volume":121533,"rsi_14":51.76,"sma_20":3889.4,"sma_60":4457.45,"sma_120":4777.94},{"date":"2025-07-31","open":3845,"high":3954,"low":3826,"close":3927,"volume":128253,"rsi_14":46.4,"sma_20":3886.4,"sma_60":4448.42,"sma_120":4763.95},{"date":"2025-08-01","open":3872,"high":3881,"low":3735,"close":3745,"volume":194440,"rsi_14":42.58,"sma_20":3876.55,"sma_60":4435.8,"sma_120":4743.63},{"date":"2025-08-04","open":3686,"high":3763,"low":3663,"close":3682,"volume":153506,"rsi_14":34.12,"sma_20":3867.0,"sma_60":4423.22,"sma_120":4718.82},{"date":"2025-08-05","open":3691,"high":3809,"low":3691,"close":3782,"volume":124515,"rsi_14":45.44,"sma_20":3864.55,"sma_60":4413.13,"sma_120":4695.72},{"date":"2025-08-06","open":3758,"high":3840,"low":3727,"close":3809,"volume":70512,"rsi_14":46.32,"sma_20":3863.45,"sma_60":4393.22,"sma_120":4672.84},{"date":"2025-08-07","open":4358,"high":4490,"low":4091,"close":4205,"volume":2060588,"rsi_14":63.02,"sma_20":3883.0,"sma_60":4375.08,"sma_120":4652.03},{"date":"2025-08-08","open":4818,"high":5208,"low":4554,"close":5145,"volume":8505842,"rsi_14":78.36,"sma_20":3941.1,"sma_60":4375.1,"sma_120":4638.32},{"date":"2025-08-11","open":5518,"high":5618,"low":5117,"close":5227,"volume":2655261,"rsi_14":78.72,"sma_20":4008.85,"sma_60":4382.12,"sma_120":4628.43},{"date":"2025-08-12","open":5072,"high":6044,"low":5008,"close":5582,"volume":13430737,"rsi_14":83.15,"sma_20":4090.45,"sma_60":4395.47,"sma_120":4622.61},{"date":"2025-08-13","open":5218,"high":5254,"low":5045,"close":5091,"volume":1352385,"rsi_14":70.8,"sma_20":4152.05,"sma_60":4395.55,"sma_120":4611.39},{"date":"2025-08-14","open":4936,"high":5063,"low":4636,"close":4791,"volume":1639179,"rsi_14":66.19,"sma_20":4198.0,"sma_60":4389.95,"sma_120":4600.07},{"date":"2025-08-18","open":4836,"high":5163,"low":4735,"close":5018,"volume":3067114,"rsi_14":67.5,"sma_20":4255.15,"sma_60":4391.02,"sma_120":4592.64},{"date":"2025-08-19","open":5363,"high":5427,"low":5045,"close":5282,"volume":3002441,"rsi_14":70.12,"sma_20":4323.2,"sma_60":4398.82,"sma_120":4587.68},{"date":"2025-08-20","open":5445,"high":5636,"low":4972,"close":5018,"volume":2176232,"rsi_14":65.55,"sma_20":4375.8,"sma_60":4399.88,"sma_120":4579.36},{"date":"2025-08-21","open":4836,"high":4927,"low":4736,"close":4782,"volume":824601,"rsi_14":60.88,"sma_20":4418.8,"sma_60":4398.78,"sma_120":4570.09},{"date":"2025-08-22","open":4636,"high":4735,"low":4600,"close":4655,"volume":570405,"rsi_14":61.74,"sma_20":4458.15,"sma_60":4398.18,"sma_120":4558.32},{"date":"2025-08-25","open":4499,"high":4663,"low":4490,"close":4618,"volume":684212,"rsi_14":62.18,"sma_20":4500.45,"sma_60":4394.23,"sma_120":4548.04},{"date":"2025-08-26","open":4663,"high":4772,"low":4617,"close":4718,"volume":513545,"rsi_14":62.18,"sma_20":4542.75,"sma_60":4388.78,"sma_120":4541.06},{"date":"2025-08-27","open":4636,"high":4718,"low":4372,"close":4423,"volume":653374,"rsi_14":57.46,"sma_20":4570.75,"sma_60":4378.93,"sma_120":4535.25},{"date":"2025-08-28","open":4372,"high":4463,"low":4368,"close":4423,"volume":242052,"rsi_14":52.93,"sma_20":4599.65,"sma_60":4371.72,"sma_120":4525.6},{"date":"2025-08-29","open":4345,"high":4422,"low":4327,"close":4400,"volume":264013,"rsi_14":36.69,"sma_20":4623.3,"sma_60":4367.0,"sma_120":4517.12},{"date":"2025-09-01","open":4245,"high":4250,"low":4059,"close":4059,"volume":572981,"rsi_14":30.9,"sma_20":4639.0,"sma_60":4358.37,"sma_120":4505.32},{"date":"2025-09-02","open":4022,"high":4118,"low":4022,"close":4100,"volume":234402,"rsi_14":23.01,"sma_20":4659.9,"sma_60":4352.62,"sma_120":4495.25},{"date":"2025-09-03","open":4091,"high":4127,"low":4050,"close":4091,"volume":129899,"rsi_14":27.9,"sma_20":4675.35,"sma_60":4344.8,"sma_120":4484.88},{"date":"2025-09-04","open":4254,"high":4313,"low":4172,"close":4218,"volume":386624,"rsi_14":36.28,"sma_20":4695.8,"sma_60":4338.82,"sma_120":4476.68},{"date":"2025-09-05","open":4186,"high":4245,"low":4118,"close":4223,"volume":198018,"rsi_14":28.72,"sma_20":4696.7,"sma_60":4332.65,"sma_120":4469.95},{"date":"2025-09-08","open":4399,"high":4404,"low":4217,"close":4227,"volume":497422,"rsi_14":17.2,"sma_20":4650.75,"sma_60":4328.62,"sma_120":4463.39},{"date":"2025-09-09","open":4204,"high":4227,"low":4118,"close":4141,"volume":194916,"rsi_14":19.34,"sma_20":4596.4,"sma_60":4320.12,"sma_120":4454.2},{"date":"2025-09-10","open":4095,"high":4231,"low":4095,"close":4209,"volume":189281,"rsi_14":27.32,"sma_20":4527.7,"sma_60":4310.7,"sma_120":4445.57},{"date":"2025-09-11","open":4199,"high":4217,"low":4163,"close":4186,"volume":104331,"rsi_14":29.79,"sma_20":4482.45,"sma_60":4303.25,"sma_120":4439.44},{"date":"2025-09-12","open":4270,"high":4300,"low":4215,"close":4250,"volume":194700,"rsi_14":34.26,"sma_20":4455.2,"sma_60":4296.25,"sma_120":4436.76},{"date":"2025-09-15","open":4350,"high":4350,"low":4245,"close":4265,"volume":146137,"rsi_14":29.17,"sma_20":4417.35,"sma_60":4286.07,"sma_120":4433.59},{"date":"2025-09-16","open":4240,"high":4280,"low":4205,"close":4210,"volume":146695,"rsi_14":37.38,"sma_20":4363.55,"sma_60":4278.4,"sma_120":4429.56},{"date":"2025-09-17","open":4235,"high":4235,"low":4090,"close":4165,"volume":151442,"rsi_14":35.52,"sma_20":4320.7,"sma_60":4263.12,"sma_120":4425.48},{"date":"2025-09-18","open":4185,"high":4216,"low":4110,"close":4120,"volume":174588,"rsi_14":33.76,"sma_20":4286.2,"sma_60":4245.57,"sma_120":4421.86},{"date":"2025-09-19","open":4110,"high":4130,"low":4020,"close":4055,"volume":118364,"rsi_14":49.46,"sma_20":4256.05,"sma_60":4228.72,"sma_120":4413.57},{"date":"2025-09-22","open":4000,"high":4045,"low":3935,"close":3945,"volume":353217,"rsi_14":38.97,"sma_20":4222.2,"sma_60":4212.23,"sma_120":4407.94},{"date":"2025-09-23","open":3385,"high":3545,"low":3370,"close":3375,"volume":7354895,"rsi_14":21.85,"sma_20":4154.85,"sma_60":4200.82,"sma_120":4400.93},{"date":"2025-09-24","open":3360,"high":3390,"low":3265,"close":3300,"volume":1812879,"rsi_14":12.41,"sma_20":4098.55,"sma_60":4189.23,"sma_120":4392.87},{"date":"2025-09-25","open":3325,"high":3375,"low":3220,"close":3220,"volume":1743984,"rsi_14":11.31,"sma_20":4038.25,"sma_60":4175.77,"sma_120":4384.36},{"date":"2025-09-26","open":3220,"high":3225,"low":3100,"close":3160,"volume":982367,"rsi_14":10.55,"sma_20":3976.1,"sma_60":4161.93,"sma_120":4375.48},{"date":"2025-09-29","open":3170,"high":3245,"low":3170,"close":3195,"volume":747661,"rsi_14":13.64,"sma_20":3932.75,"sma_60":4149.43,"sma_120":4367.31},{"date":"2025-09-30","open":3200,"high":3255,"low":3175,"close":3210,"volume":503522,"rsi_14":9.98,"sma_20":3888.1,"sma_60":4138.33,"sma_120":4362.25},{"date":"2025-10-01","open":3225,"high":3245,"low":3180,"close":3200,"volume":413758,"rsi_14":10.08,"sma_20":3843.4,"sma_60":4127.77,"sma_120":4356.62},{"date":"2025-10-02","open":3200,"high":3225,"low":3160,"close":3180,"volume":483916,"rsi_14":5.42,"sma_20":3791.35,"sma_60":4116.87,"sma_120":4351.85},{"date":"2025-10-10","open":3150,"high":3200,"low":3070,"close":3185,"volume":1007240,"rsi_14":4.62,"sma_20":3739.3,"sma_60":4106.33,"sma_120":4344.62},{"date":"2025-10-13","open":3150,"high":3330,"low":3090,"close":3330,"volume":956274,"rsi_14":15.62,"sma_20":3694.3,"sma_60":4095.38,"sma_120":4337.38},{"date":"2025-10-14","open":3330,"high":3410,"low":3250,"close":3305,"volume":1671542,"rsi_14":15.87,"sma_20":3652.35,"sma_60":4085.87,"sma_120":4330.12},{"date":"2025-10-15","open":3300,"high":3355,"low":3280,"close":3335,"volume":610242,"rsi_14":18.85,"sma_20":3608.5,"sma_60":4075.55,"sma_120":4321.81},{"date":"2025-10-16","open":3330,"high":3340,"low":3275,"close":3285,"volume":751535,"rsi_14":18.7,"sma_20":3563.25,"sma_60":4065.92,"sma_120":4313.49},{"date":"2025-10-17","open":3610,"high":3700,"low":3415,"close":3600,"volume":11455379,"rsi_14":37.98,"sma_20":3530.75,"sma_60":4061.32,"sma_120":4307.93},{"date":"2025-10-20","open":3505,"high":3555,"low":3445,"close":3530,"volume":1635444,"rsi_14":58.29,"sma_20":3494.0,"sma_60":4055.5,"sma_120":4300.42},{"date":"2025-10-21","open":3520,"high":3640,"low":3475,"close":3605,"volume":1936898,"rsi_14":66.31,"sma_20":3463.75,"sma_60":4050.17,"sma_120":4294.22},{"date":"2025-10-22","open":3475,"high":3495,"low":3385,"close":3495,"volume":1363538,"rsi_14":64.25,"sma_20":3430.25,"sma_60":4042.25,"sma_120":4284.9},{"date":"2025-10-23","open":3400,"high":3575,"low":3370,"close":3455,"volume":1242120,"rsi_14":65.61,"sma_20":3398.25,"sma_60":4034.42,"sma_120":4274.64},{"date":"2025-10-24","open":3465,"high":3500,"low":3415,"close":3500,"volume":574372,"rsi_14":65.97,"sma_20":3370.5,"sma_60":4028.23,"sma_120":4266.06},{"date":"2025-10-27","open":3480,"high":3515,"low":3445,"close":3460,"volume":702146,"rsi_14":62.76,"sma_20":3346.25,"sma_60":4022.97,"sma_120":4256.59},{"date":"2025-10-28","open":3450,"high":3530,"low":3420,"close":3450,"volume":657317,"rsi_14":62.76,"sma_20":3350.0,"sma_60":4015.87,"sma_120":4247.39},{"date":"2025-10-29","open":3445,"high":3465,"low":3360,"close":3440,"volume":917441,"rsi_14":63.4,"sma_20":3357.0,"sma_60":4008.77,"sma_120":4238.24},{"date":"2025-10-30","open":3425,"high":3460,"low":3345,"close":3365,"volume":797013,"rsi_14":58.65,"sma_20":3364.25,"sma_60":4000.72,"sma_120":4229.08},{"date":"2025-10-31","open":3330,"high":3365,"low":3315,"close":3325,"volume":680806,"rsi_14":49.73,"sma_20":3372.5,"sma_60":3990.63,"sma_120":4219.52},{"date":"2025-11-03","open":3290,"high":3315,"low":3230,"close":3260,"volume":730105,"rsi_14":47.69,"sma_20":3375.75,"sma_60":3982.5,"sma_120":4209.15},{"date":"2025-11-04","open":3250,"high":3315,"low":3235,"close":3235,"volume":448472,"rsi_14":44.85,"sma_20":3377.0,"sma_60":3975.0,"sma_120":4199.11},{"date":"2025-11-05","open":3180,"high":3200,"low":3040,"close":3135,"volume":832715,"rsi_14":42.65,"sma_20":3373.75,"sma_60":3964.17,"sma_120":4188.65},{"date":"2025-11-06","open":3135,"high":3175,"low":3060,"close":3085,"volume":434584,"rsi_14":15.89,"sma_20":3369.0,"sma_60":3952.05,"sma_120":4172.63},{"date":"2025-11-07","open":2990,"high":3075,"low":2975,"close":3040,"volume":684690,"rsi_14":16.44,"sma_20":3361.75,"sma_60":3932.58,"sma_120":4153.83},{"date":"2025-11-10","open":3020,"high":3110,"low":3000,"close":3100,"volume":290838,"rsi_14":14.69,"sma_20":3350.25,"sma_60":3898.43,"sma_120":4136.77},{"date":"2025-11-11","open":3115,"high":3150,"low":3035,"close":3050,"volume":396485,"rsi_14":16.03,"sma_20":3337.5,"sma_60":3862.08,"sma_120":4122.1},{"date":"2025-11-12","open":3100,"high":3250,"low":3060,"close":3190,"volume":599927,"rsi_14":32.45,"sma_20":3330.25,"sma_60":3822.15,"sma_120":4108.81},{"date":"2025-11-13","open":3190,"high":3380,"low":3185,"close":3365,"volume":933862,"rsi_14":42.37,"sma_20":3334.25,"sma_60":3793.32,"sma_120":4094.43},{"date":"2025-11-14","open":3305,"high":3410,"low":3280,"close":3280,"volume":749518,"rsi_14":40.32,"sma_20":3318.25,"sma_60":3768.07,"sma_120":4079.01},{"date":"2025-11-17","open":3280,"high":3295,"low":3155,"close":3165,"volume":497026,"rsi_14":36.23,"sma_20":3300.0,"sma_60":3737.12,"sma_120":4064.07},{"date":"2025-11-18","open":3115,"high":3180,"low":3045,"close":3055,"volume":418961,"rsi_14":33.04,"sma_20":3272.5,"sma_60":3699.93,"sma_120":4049.38},{"date":"2025-11-19","open":3020,"high":3265,"low":3015,"close":3145,"volume":1033758,"rsi_14":40.43,"sma_20":3255.0,"sma_60":3668.65,"sma_120":4034.27},{"date":"2025-11-20","open":3255,"high":3430,"low":3235,"close":3380,"volume":2253517,"rsi_14":52.04,"sma_20":3251.25,"sma_60":3645.23,"sma_120":4022.01},{"date":"2025-11-21","open":3510,"high":3515,"low":3320,"close":3390,"volume":3440774,"rsi_14":55.04,"sma_20":3245.75,"sma_60":3624.1,"sma_120":4011.14},{"date":"2025-11-24","open":3550,"high":3895,"low":3520,"close":3635,"volume":23911119,"rsi_14":63.25,"sma_20":3254.5,"sma_60":3607.65,"sma_120":4000.94},{"date":"2025-11-25","open":3560,"high":3660,"low":3430,"close":3570,"volume":3619182,"rsi_14":64.75,"sma_20":3260.5,"sma_60":3588.45,"sma_120":3988.62},{"date":"2025-11-26","open":3635,"high":3645,"low":3495,"close":3520,"volume":3263200,"rsi_14":64.75,"sma_20":3264.5,"sma_60":3573.35,"sma_120":3976.14},{"date":"2025-11-27","open":3445,"high":3480,"low":3375,"close":3390,"volume":2014980,"rsi_14":61.22,"sma_20":3265.75,"sma_60":3556.08,"sma_120":3963.9},{"date":"2025-11-28","open":3410,"high":3550,"low":3390,"close":3480,"volume":1197929,"rsi_14":61.95,"sma_20":3273.5,"sma_60":3540.7,"sma_120":3953.85},{"date":"2025-12-01","open":3485,"high":3545,"low":3445,"close":3485,"volume":1507995,"rsi_14":64.08,"sma_20":3284.75,"sma_60":3531.08,"sma_120":3944.72},{"date":"2025-12-02","open":3460,"high":3555,"low":3395,"close":3530,"volume":1131817,"rsi_14":61.72,"sma_20":3299.5,"sma_60":3521.53,"sma_120":3937.07},{"date":"2025-12-03","open":3450,"high":3470,"low":3380,"close":3385,"volume":1159709,"rsi_14":50.7,"sma_20":3312.0,"sma_60":3509.72,"sma_120":3927.26},{"date":"2025-12-04","open":3325,"high":3335,"low":3235,"close":3250,"volume":1455903,"rsi_14":48.98,"sma_20":3320.25,"sma_60":3493.53,"sma_120":3916.18},{"date":"2025-12-05","open":3260,"high":3280,"low":3230,"close":3275,"volume":685431,"rsi_14":53.99,"sma_20":3332.0,"sma_60":3477.68,"sma_120":3905.17},{"date":"2025-12-08","open":3275,"high":3340,"low":3230,"close":3295,"volume":669414,"rsi_14":59.3,"sma_20":3341.75,"sma_60":3462.1,"sma_120":3895.36},{"date":"2025-12-09","open":3260,"high":3295,"low":3240,"close":3275,"volume":397748,"rsi_14":55.33,"sma_20":3353.0,"sma_60":3447.62,"sma_120":3883.87},{"date":"2025-12-10","open":3265,"high":3370,"low":3230,"close":3345,"volume":683890,"rsi_14":48.34,"sma_20":3360.75,"sma_60":3433.17,"sma_120":3871.93},{"date":"2025-12-11","open":3375,"high":3520,"low":3345,"close":3465,"volume":1551897,"rsi_14":53.22,"sma_20":3365.75,"sma_60":3421.08,"sma_120":3862.17},{"date":"2025-12-12","open":3495,"high":3690,"low":3460,"close":3590,"volume":2366496,"rsi_14":47.85,"sma_20":3381.25,"sma_60":3410.08,"sma_120":3853.17},{"date":"2025-12-15","open":3515,"high":3590,"low":3485,"close":3485,"volume":1147930,"rsi_14":46.08,"sma_20":3397.25,"sma_60":3397.08,"sma_120":3841.57},{"date":"2025-12-16","open":3515,"high":3655,"low":3410,"close":3420,"volume":1428647,"rsi_14":45.45,"sma_20":3415.5,"sma_60":3383.92,"sma_120":3831.16},{"date":"2025-12-17","open":3435,"high":3525,"low":3400,"close":3405,"volume":943927,"rsi_14":50.76,"sma_20":3428.5,"sma_60":3371.25,"sma_120":3817.18},{"date":"2025-12-18","open":3350,"high":3510,"low":3320,"close":3365,"volume":833411,"rsi_14":43.85,"sma_20":3427.75,"sma_60":3359.08,"sma_120":3802.32},{"date":"2025-12-19","open":3380,"high":3465,"low":3320,"close":3445,"volume":869990,"rsi_14":48.02,"sma_20":3430.5,"sma_60":3348.92,"sma_120":3788.82},{"date":"2025-12-22","open":3415,"high":3435,"low":3345,"close":3395,"volume":790238,"rsi_14":43.35,"sma_20":3418.5,"sma_60":3339.75,"sma_120":3775.99},{"date":"2025-12-23","open":3390,"high":3395,"low":3285,"close":3295,"volume":697886,"rsi_14":45.36,"sma_20":3404.75,"sma_60":3338.42,"sma_120":3769.62},{"date":"2025-12-24","open":3315,"high":3335,"low":3290,"close":3305,"volume":406125,"rsi_14":53.25,"sma_20":3394.0,"sma_60":3338.5,"sma_120":3763.87},{"date":"2025-12-26","open":3350,"high":3495,"low":3320,"close":3370,"volume":757500,"rsi_14":55.37,"sma_20":3393.0,"sma_60":3341.0,"sma_120":3758.38},{"date":"2025-12-29","open":3530,"high":3660,"low":3455,"close":3575,"volume":4207121,"rsi_14":63.08,"sma_20":3397.75,"sma_60":3347.92,"sma_120":3754.93},{"date":"2025-12-30","open":3475,"high":3475,"low":3390,"close":3410,"volume":1140934,"rsi_14":55.56,"sma_20":3394.0,"sma_60":3351.5,"sma_120":3750.47},{"date":"2026-01-02","open":3390,"high":3390,"low":3275,"close":3285,"volume":979966,"rsi_14":47.64,"sma_20":3381.75,"sma_60":3352.75,"sma_120":3745.54},{"date":"2026-01-05","open":3275,"high":3340,"low":3210,"close":3335,"volume":598763,"rsi_14":44.58,"sma_20":3379.25,"sma_60":3355.0,"sma_120":3741.38},{"date":"2026-01-06","open":3335,"high":3405,"low":3290,"close":3320,"volume":513825,"rsi_14":37.61,"sma_20":3382.75,"sma_60":3357.33,"sma_120":3737.1},{"date":"2026-01-07","open":3325,"high":3340,"low":3225,"close":3275,"volume":568132,"rsi_14":39.81,"sma_20":3382.75,"sma_60":3358.83,"sma_120":3732.58},{"date":"2026-01-08","open":3265,"high":3275,"low":3150,"close":3165,"volume":703205,"rsi_14":38.14,"sma_20":3376.25,"sma_60":3356.08,"sma_120":3725.73},{"date":"2026-01-09","open":3185,"high":3270,"low":3150,"close":3265,"volume":439154,"rsi_14":43.97,"sma_20":3375.75,"sma_60":3355.42,"sma_120":3720.64},{"date":"2026-01-12","open":3280,"high":3380,"low":3265,"close":3305,"volume":793031,"rsi_14":47.41,"sma_20":3373.75,"sma_60":3354.92,"sma_120":3715.23},{"date":"2026-01-13","open":3335,"high":3335,"low":3200,"close":3205,"volume":537002,"rsi_14":39.83,"sma_20":3360.75,"sma_60":3353.58,"sma_120":3709.75},{"date":"2026-01-14","open":3195,"high":3230,"low":3150,"close":3160,"volume":436681,"rsi_14":40.0,"sma_20":3339.25,"sma_60":3346.25,"sma_120":3703.78},{"date":"2026-01-15","open":3170,"high":3335,"low":3145,"close":3300,"volume":893710,"rsi_14":50.21,"sma_20":3330.0,"sma_60":3342.42,"sma_120":3698.96},{"date":"2026-01-16","open":3295,"high":3295,"low":3210,"close":3230,"volume":512797,"rsi_14":47.06,"sma_20":3320.5,"sma_60":3336.17,"sma_120":3693.17},{"date":"2026-01-19","open":3230,"high":3280,"low":3195,"close":3210,"volume":441505,"rsi_14":32.2,"sma_20":3304.0,"sma_60":3327.67,"sma_120":3686.83},{"date":"2026-01-20","open":3195,"high":3285,"low":3100,"close":3260,"volume":723169,"rsi_14":41.76,"sma_20":3294.75,"sma_60":3323.67,"sma_120":3681.29},{"date":"2026-01-21","open":3225,"high":3240,"low":3140,"close":3160,"volume":645076,"rsi_14":42.94,"sma_20":3283.0,"sma_60":3318.67,"sma_120":3675.37},{"date":"2026-01-22","open":3215,"high":3340,"low":3185,"close":3290,"volume":889533,"rsi_14":47.67,"sma_20":3282.75,"sma_60":3316.0,"sma_120":3671.32},{"date":"2026-01-23","open":3470,"high":3500,"low":3340,"close":3405,"volume":2123846,"rsi_14":53.99,"sma_20":3287.75,"sma_60":3315.42,"sma_120":3667.39},{"date":"2026-01-26","open":3335,"high":3435,"low":3290,"close":3385,"volume":861815,"rsi_14":55.29,"sma_20":3288.5,"sma_60":3315.75,"sma_120":3663.38},{"date":"2026-01-27","open":3370,"high":3405,"low":3330,"close":3385,"volume":579571,"rsi_14":61.83,"sma_20":3279.0,"sma_60":3316.75,"sma_120":3659.53},{"date":"2026-01-28","open":3390,"high":3500,"low":3365,"close":3490,"volume":1090621,"rsi_14":62.03,"sma_20":3283.0,"sma_60":3320.58,"sma_120":3655.86},{"date":"2026-01-29","open":3515,"high":3650,"low":3460,"close":3615,"volume":2106422,"rsi_14":65.2,"sma_20":3299.5,"sma_60":3326.92,"sma_120":3654.75},{"date":"2026-01-30","open":3615,"high":3615,"low":3365,"close":3470,"volume":1571821,"rsi_14":62.44,"sma_20":3306.25,"sma_60":3332.5,"sma_120":3652.96},{"date":"2026-02-02","open":3430,"high":3605,"low":3400,"close":3530,"volume":1345701,"rsi_14":67.13,"sma_20":3316.75,"sma_60":3339.92,"sma_120":3650.83},{"date":"2026-02-03","open":3610,"high":4335,"low":3600,"close":4100,"volume":19981325,"rsi_14":76.49,"sma_20":3358.0,"sma_60":3357.58,"sma_120":3653.23},{"date":"2026-02-04","open":3895,"high":4145,"low":3875,"close":4035,"volume":5573581,"rsi_14":76.74,"sma_20":3401.5,"sma_60":3371.0,"sma_120":3651.79},{"date":"2026-02-05","open":3955,"high":4635,"low":3935,"close":4160,"volume":21303893,"rsi_14":78.53,"sma_20":3446.25,"sma_60":3388.67,"sma_120":3643.55},{"date":"2026-02-06","open":3995,"high":4285,"low":3855,"close":4080,"volume":7027760,"rsi_14":75.74,"sma_20":3485.0,"sma_60":3405.83,"sma_120":3633.96},{"date":"2026-02-09","open":4080,"high":4125,"low":3880,"close":3890,"volume":2307571,"rsi_14":67.21,"sma_20":3519.25,"sma_60":3417.5,"sma_120":3619.82},{"date":"2026-02-10","open":3860,"high":4050,"low":3775,"close":3880,"volume":2948299,"rsi_14":70.69,"sma_20":3555.25,"sma_60":3426.08,"sma_120":3609.7},{"date":"2026-02-11","open":3890,"high":4150,"low":3870,"close":3985,"volume":3090833,"rsi_14":70.26,"sma_20":3589.5,"sma_60":3437.83,"sma_120":3602.95},{"date":"2026-02-12","open":4220,"high":4250,"low":4050,"close":4100,"volume":4164329,"rsi_14":70.26,"sma_20":3633.0,"sma_60":3453.42,"sma_120":3595.27},{"date":"2026-02-13","open":4055,"high":4145,"low":4015,"close":4070,"volume":1137574,"rsi_14":69.86,"sma_20":3675.0,"sma_60":3470.33,"sma_120":3585.13},{"date":"2026-02-19","open":3980,"high":4020,"low":3870,"close":3950,"volume":1434182,"rsi_14":65.31,"sma_20":3712.0,"sma_60":3483.75,"sma_120":3576.2},{"date":"2026-02-20","open":3955,"high":4000,"low":3865,"close":3910,"volume":973045,"rsi_14":61.8,"sma_20":3744.5,"sma_60":3492.58,"sma_120":3568.91},{"date":"2026-02-23","open":3935,"high":3960,"low":3850,"close":3910,"volume":760990,"rsi_14":58.91,"sma_20":3782.0,"sma_60":3501.25,"sma_120":3562.68},{"date":"2026-02-24","open":3910,"high":3925,"low":3830,"close":3900,"volume":659661,"rsi_14":64.14,"sma_20":3812.5,"sma_60":3505.67,"sma_120":3556.66},{"date":"2026-02-25","open":3900,"high":3915,"low":3805,"close":3805,"volume":845793,"rsi_14":58.84,"sma_20":3832.5,"sma_60":3509.58,"sma_120":3549.02},{"date":"2026-02-26","open":3820,"high":3930,"low":3735,"close":3825,"volume":1201708,"rsi_14":36.32,"sma_20":3859.75,"sma_60":3478.33,"sma_120":3431.46},{"date":"2026-02-27","open":3815,"high":3850,"low":3750,"close":3800,"volume":597308,"rsi_14":37.82,"sma_20":3875.25,"sma_60":3521.5,"sma_120":3538.79},{"date":"2026-03-03","open":3680,"high":3795,"low":3595,"close":3595,"volume":986815,"rsi_14":22.97,"sma_20":3880.5,"sma_60":3523.42,"sma_120":3532.06},{"date":"2026-03-04","open":3430,"high":3485,"low":3000,"close":3025,"volume":1873088,"rsi_14":15.64,"sma_20":3851.0,"sma_60":3515.75,"sma_120":3523.42},{"date":"2026-03-05","open":3195,"high":3340,"low":3195,"close":3230,"volume":828659,"rsi_14":28.71,"sma_20":3839.0,"sma_60":3510.75,"sma_120":3516.14},{"date":"2026-03-06","open":3230,"high":3345,"low":3150,"close":3300,"volume":464689,"rsi_14":31.99,"sma_20":3827.5,"sma_60":3509.33,"sma_120":3509.53},{"date":"2026-03-09","open":3155,"high":3200,"low":3035,"close":3135,"volume":686138,"rsi_14":24.55,"sma_20":3779.25,"sma_60":3507.42,"sma_120":3500.47},{"date":"2026-03-10","open":3285,"high":3415,"low":3245,"close":3415,"volume":757771,"rsi_14":31.34,"sma_20":3748.25,"sma_60":3509.75,"sma_120":3493.72},{"date":"2026-03-11","open":3430,"high":3430,"low":3295,"close":3350,"volume":776934,"rsi_14":30.75,"sma_20":3707.75,"sma_60":3510.67,"sma_120":3486.38},{"date":"2026-03-12","open":3290,"high":3485,"low":3290,"close":3450,"volume":513076,"rsi_14":36.49,"sma_20":3676.25,"sma_60":3513.58,"sma_120":3480.6},{"date":"2026-03-13","open":3390,"high":3495,"low":3330,"close":3400,"volume":630359,"rsi_14":36.29,"sma_20":3651.75,"sma_60":3514.5,"sma_120":3473.83},{"date":"2026-03-16","open":3385,"high":3385,"low":3310,"close":3330,"volume":508446,"rsi_14":34.97,"sma_20":3624.25,"sma_60":3481.75,"sma_120":3443.79},{"date":"2026-03-17","open":3360,"high":3430,"low":3360,"close":3395,"volume":282730,"rsi_14":37.28,"sma_20":3594.75,"sma_60":3509.0,"sma_120":3459.54},{"date":"2026-03-18","open":3395,"high":3510,"low":3395,"close":3475,"volume":419182,"rsi_14":41.62,"sma_20":3563.5,"sma_60":3508.83,"sma_120":3452.96},{"date":"2026-03-19","open":3420,"high":3440,"low":3380,"close":3400,"volume":318620,"rsi_14":39.51,"sma_20":3530.0,"sma_60":3508.5,"sma_120":3446.21},{"date":"2026-03-20","open":3460,"high":3755,"low":3425,"close":3710,"volume":1460032,"rsi_14":48.05,"sma_20":3518.0,"sma_60":3513.58,"sma_120":3442.42},{"date":"2026-03-23","open":3575,"high":3610,"low":3385,"close":3415,"volume":814205,"rsi_14":46.25,"sma_20":3493.25,"sma_60":3514.42,"sma_120":3436.75},{"date":"2026-03-24","open":3535,"high":3580,"low":3430,"close":3505,"volume":550850,"rsi_14":62.5,"sma_20":3473.0,"sma_60":3515.42,"sma_120":3432.17},{"date":"2026-03-25","open":3555,"high":3650,"low":3530,"close":3630,"volume":604278,"rsi_14":60.87,"sma_20":3459.5,"sma_60":3519.33,"sma_120":3429.54},{"date":"2026-03-26","open":3605,"high":3605,"low":3410,"close":3430,"volume":494380,"rsi_14":53.3,"sma_20":3440.75,"sma_60":3521.58,"sma_120":3430.0},{"date":"2026-03-27","open":3355,"high":3540,"low":3340,"close":3485,"volume":411596,"rsi_14":59.41,"sma_20":3423.75,"sma_60":3524.58,"sma_120":3431.54},{"date":"2026-03-30","open":3365,"high":3455,"low":3300,"close":3420,"volume":341188,"rsi_14":50.15,"sma_20":3404.75,"sma_60":3525.42,"sma_120":3433.21},{"date":"2026-03-31","open":3355,"high":3470,"low":3300,"close":3320,"volume":369609,"rsi_14":49.11,"sma_20":3391.0,"sma_60":3521.17,"sma_120":3434.54},{"date":"2026-04-01","open":3425,"high":3645,"low":3425,"close":3625,"volume":772064,"rsi_14":54.76,"sma_20":3421.25,"sma_60":3524.83,"sma_120":3438.17},{"date":"2026-04-02","open":3645,"high":3675,"low":3340,"close":3395,"volume":1125673,"rsi_14":49.88,"sma_20":3429.5,"sma_60":3526.67,"sma_120":3439.71},{"date":"2026-04-03","open":3470,"high":3550,"low":3455,"close":3540,"volume":451721,"rsi_14":54.88,"sma_20":3441.5,"sma_60":3530.08,"sma_120":3442.54},{"date":"2026-04-06","open":3540,"high":3565,"low":3450,"close":3500,"volume":446667,"rsi_14":52.47,"sma_20":3459.75,"sma_60":3533.08,"sma_120":3445.21},{"date":"2026-04-07","open":3565,"high":3575,"low":3415,"close":3480,"volume":586070,"rsi_14":50.12,"sma_20":3463.0,"sma_60":3536.5,"sma_120":3447.67},{"date":"2026-04-08","open":3695,"high":3935,"low":3600,"close":3830,"volume":3855262,"rsi_14":59.19,"sma_20":3487.0,"sma_60":3547.58,"sma_120":3451.83},{"date":"2026-04-09","open":3670,"high":4100,"low":3650,"close":3840,"volume":4834914,"rsi_14":53.19,"sma_20":3506.5,"sma_60":3557.17,"sma_120":3456.29},{"date":"2026-04-10","open":3935,"high":4040,"low":3855,"close":3875,"volume":1772603,"rsi_14":62.92,"sma_20":3530.25,"sma_60":3566.67,"sma_120":3460.79},{"date":"2026-04-13","open":3730,"high":3830,"low":3725,"close":3770,"volume":619895,"rsi_14":57.38,"sma_20":3552.25,"sma_60":3576.08,"sma_120":3464.83},{"date":"2026-04-14","open":3830,"high":3885,"low":3800,"close":3845,"volume":484457,"rsi_14":56.16,"sma_20":3574.75,"sma_60":3587.5,"sma_120":3466.88},{"date":"2026-04-15","open":3890,"high":3960,"low":3830,"close":3885,"volume":1093250,"rsi_14":64.35,"sma_20":3595.25,"sma_60":3597.25,"sma_120":3469.83},{"date":"2026-04-16","open":3915,"high":3915,"low":3820,"close":3885,"volume":850580,"rsi_14":63.07,"sma_20":3619.5,"sma_60":3608.17,"sma_120":3472.17},{"date":"2026-04-17","open":3890,"high":3905,"low":3820,"close":3905,"volume":703217,"rsi_14":66.33,"sma_20":3629.25,"sma_60":3619.75,"sma_120":3475.58},{"date":"2026-04-20","open":3855,"high":3860,"low":3780,"close":3855,"volume":508092,"rsi_14":68.64,"sma_20":3651.25,"sma_60":3629.67,"sma_120":3478.92},{"date":"2026-04-21","open":3875,"high":4000,"low":3855,"close":3980,"volume":1849977,"rsi_14":64.0,"sma_20":3675.0,"sma_60":3643.33,"sma_120":3482.92},{"date":"2026-04-22","open":3935,"high":3940,"low":3810,"close":3845,"volume":958754,"rsi_14":69.57,"sma_20":3685.75,"sma_60":3652.58,"sma_120":3486.12},{"date":"2026-04-23","open":3895,"high":3895,"low":3725,"close":3795,"volume":717466,"rsi_14":62.09,"sma_20":3704.0,"sma_60":3659.08,"sma_120":3489.0},{"date":"2026-04-24","open":3820,"high":3827,"low":3755,"close":3770,"volume":411407,"rsi_14":62.98,"sma_20":3718.25,"sma_60":3665.5,"sma_120":3491.75},{"date":"2026-04-27","open":3780,"high":3865,"low":3705,"close":3845,"volume":738181,"rsi_14":66.67,"sma_20":3739.5,"sma_60":3673.17,"sma_120":3495.75},{"date":"2026-04-28","open":3860,"high":3950,"low":3815,"close":3915,"volume":910833,"rsi_14":55.21,"sma_20":3769.25,"sma_60":3680.25,"sma_120":3500.67},{"date":"2026-04-29","open":3915,"high":3920,"low":3830,"close":3890,"volume":550118,"rsi_14":53.01,"sma_20":3782.25,"sma_60":3684.83,"sma_120":3506.38},{"date":"2026-04-30","open":3920,"high":3950,"low":3765,"close":3765,"volume":615489,"rsi_14":44.59,"sma_20":3847.5,"sma_60":3659.67,"sma_120":3569.71},{"date":"2026-05-04","open":3785,"high":3875,"low":3675,"close":3700,"volume":651610,"rsi_14":46.02,"sma_20":3808.75,"sma_60":3692.58,"sma_120":3515.04},{"date":"2026-05-06","open":3710,"high":3735,"low":3500,"close":3570,"volume":754758,"rsi_14":35.29,"sma_20":3812.25,"sma_60":3683.75,"sma_120":3519.08},{"date":"2026-05-07","open":3740,"high":4025,"low":3635,"close":3895,"volume":3630568,"rsi_14":50.41,"sma_20":3833.0,"sma_60":3681.42,"sma_120":3526.21},{"date":"2026-05-08","open":3770,"high":3775,"low":3665,"close":3725,"volume":843379,"rsi_14":44.24,"sma_20":3827.75,"sma_60":3674.17,"sma_120":3531.42},{"date":"2026-05-11","open":3690,"high":3690,"low":3545,"close":3545,"volume":717839,"rsi_14":38.39,"sma_20":3813.0,"sma_60":3665.25,"sma_120":3535.54},{"date":"2026-05-12","open":3525,"high":3625,"low":3330,"close":3345,"volume":870991,"rsi_14":35.0,"sma_20":3786.5,"sma_60":3656.17,"sma_120":3536.83},{"date":"2026-05-13","open":3310,"high":3430,"low":3305,"close":3355,"volume":3382574,"rsi_14":30.28,"sma_20":3765.75,"sma_60":3647.42,"sma_120":3536.75},{"date":"2026-05-14","open":3485,"high":3540,"low":3365,"close":3440,"volume":673132,"rsi_14":36.81,"sma_20":3745.5,"sma_60":3638.33,"sma_120":3538.08},{"date":"2026-05-15","open":3470,"high":3495,"low":3230,"close":3270,"volume":712381,"rsi_14":34.14,"sma_20":3714.75,"sma_60":3624.5,"sma_120":3538.96},{"date":"2026-05-18","open":3200,"high":3200,"low":3030,"close":3120,"volume":645313,"rsi_14":31.74,"sma_20":3676.5,"sma_60":3608.67,"sma_120":3539.5},{"date":"2026-05-19","open":3045,"high":3155,"low":2965,"close":3000,"volume":522768,"rsi_14":26.85,"sma_20":3631.25,"sma_60":3592.83,"sma_120":3538.29},{"date":"2026-05-20","open":2950,"high":3000,"low":2780,"close":2810,"volume":801857,"rsi_14":21.59,"sma_20":3579.0,"sma_60":3574.5,"sma_120":3533.54},{"date":"2026-05-21","open":2920,"high":3020,"low":2900,"close":2915,"volume":484881,"rsi_14":25.93,"sma_20":3525.75,"sma_60":3557.92,"sma_120":3529.58},{"date":"2026-05-22","open":2950,"high":3050,"low":2950,"close":3010,"volume":373856,"rsi_14":31.08,"sma_20":3484.0,"sma_60":3543.08,"sma_120":3524.38},{"date":"2026-05-26","open":3095,"high":3130,"low":3005,"close":3015,"volume":400240,"rsi_14":32.3,"sma_20":3445.0,"sma_60":3529.92,"sma_120":3519.75},{"date":"2026-05-27","open":3000,"high":3000,"low":2845,"close":2885,"volume":570109,"rsi_14":32.3,"sma_20":3400.75,"sma_60":3514.25,"sma_120":3514.46},{"date":"2026-05-28","open":2855,"high":2875,"low":2650,"close":2740,"volume":534589,"rsi_14":17.09,"sma_20":3345.5,"sma_60":3496.58,"sma_120":3509.04},{"date":"2026-05-29","open":2775,"high":2845,"low":2535,"close":2625,"volume":895695,"rsi_14":17.65,"sma_20":3281.0,"sma_60":3480.42,"sma_120":3501.92},{"date":"2026-06-01","open":2550,"high":2550,"low":2375,"close":2400,"volume":1103987,"rsi_14":17.19,"sma_20":3206.5,"sma_60":3470.0,"sma_120":3492.88},{"date":"2026-06-02","open":2325,"high":2430,"low":2250,"close":2395,"volume":628333,"rsi_14":19.35,"sma_20":3138.0,"sma_60":3456.08,"sma_120":3483.42},{"date":"2026-06-04","open":2360,"high":2465,"low":2345,"close":2365,"volume":448280,"rsi_14":18.47,"sma_20":3071.25,"sma_60":3440.5,"sma_120":3474.92},{"date":"2026-06-05","open":2300,"high":2410,"low":2250,"close":2365,"volume":359067,"rsi_14":13.8,"sma_20":3011.0,"sma_60":3427.67,"sma_120":3467.54},{"date":"2026-06-08","open":2165,"high":2280,"low":2080,"close":2090,"volume":524995,"rsi_14":12.89,"sma_20":2920.75,"sma_60":3405.58,"sma_120":3457.67},{"date":"2026-06-09","open":2070,"high":2230,"low":2070,"close":2175,"volume":488208,"rsi_14":19.02,"sma_20":2843.25,"sma_60":3386.0,"sma_120":3448.33},{"date":"2026-06-10","open":2135,"high":2205,"low":2055,"close":2130,"volume":415948,"rsi_14":20.0,"sma_20":2772.5,"sma_60":3364.0,"sma_120":3438.79},{"date":"2026-06-11","open":2045,"high":2095,"low":2005,"close":2085,"volume":367062,"rsi_14":22.22,"sma_20":2709.5,"sma_60":3342.08,"sma_120":3428.29},{"date":"2026-06-12","open":2300,"high":2395,"low":2215,"close":2300,"volume":633940,"rsi_14":28.27,"sma_20":2656.75,"sma_60":3324.92,"sma_120":3418.58},{"date":"2026-06-15","open":2520,"high":2520,"low":2315,"close":2345,"volume":837063,"rsi_14":25.64,"sma_20":2602.0,"sma_60":3307.42,"sma_120":3408.21},{"date":"2026-06-16","open":2325,"high":2490,"low":2260,"close":2355,"volume":734020,"rsi_14":25.91,"sma_20":2556.25,"sma_60":3288.75,"sma_120":3398.79},{"date":"2026-06-17","open":2420,"high":2565,"low":2385,"close":2470,"volume":975543,"rsi_14":56.29,"sma_20":2348.5,"sma_60":3155.83,"sma_120":3340.21},{"date":"2026-06-18","open":2450,"high":2455,"low":2250,"close":2265,"volume":574055,"rsi_14":33.22,"sma_20":2487.0,"sma_60":3249.17,"sma_120":3381.38},{"date":"2026-06-19","open":2220,"high":2260,"low":2020,"close":2065,"volume":800911,"rsi_14":31.33,"sma_20":2449.75,"sma_60":3226.67,"sma_120":3370.54},{"date":"2026-06-22","open":1981,"high":2055,"low":1927,"close":1985,"volume":792455,"rsi_14":34.69,"sma_20":2403.25,"sma_60":3201.33,"sma_120":3358.38},{"date":"2026-06-23","open":1956,"high":1988,"low":1826,"close":1836,"volume":755285,"rsi_14":31.35,"sma_20":2344.55,"sma_60":3171.43,"sma_120":3345.38},{"date":"2026-06-24","open":1801,"high":1868,"low":1785,"close":1822,"volume":535347,"rsi_14":31.69,"sma_20":2284.9,"sma_60":3144.63,"sma_120":3333.11},{"date":"2026-06-25","open":1822,"high":1860,"low":1750,"close":1773,"volume":438537,"rsi_14":30.68,"sma_20":2229.3,"sma_60":3116.1,"sma_120":3320.34},{"date":"2026-06-26","open":1736,"high":1773,"low":1563,"close":1647,"volume":903506,"rsi_14":33.98,"sma_20":2174.65,"sma_60":3086.55,"sma_120":3305.98},{"date":"2026-06-29","open":1565,"high":1868,"low":1565,"close":1849,"volume":670357,"rsi_14":39.13,"sma_20":2135.85,"sma_60":3062.03,"sma_120":3291.6},{"date":"2026-06-30","open":1850,"high":1865,"low":1790,"close":1797,"volume":258980,"rsi_14":38.95,"sma_20":2105.7,"sma_60":3031.48,"sma_120":3278.16},{"date":"2026-07-01","open":1801,"high":1956,"low":1785,"close":1840,"volume":556035,"rsi_14":41.86,"sma_20":2077.95,"sma_60":3005.57,"sma_120":3266.12},{"date":"2026-07-02","open":1815,"high":1829,"low":1743,"close":1799,"volume":597863,"rsi_14":31.18,"sma_20":2049.65,"sma_60":2976.55,"sma_120":3253.32},{"date":"2026-07-03","open":1819,"high":1819,"low":1685,"close":1789,"volume":398065,"rsi_14":28.55,"sma_20":2020.85,"sma_60":2948.03,"sma_120":3240.56},{"date":"2026-07-06","open":1782,"high":1839,"low":1765,"close":1808,"volume":285202,"rsi_14":29.04,"sma_20":2006.75,"sma_60":2920.17,"sma_120":3228.33},{"date":"2026-07-07","open":1810,"high":2285,"low":1797,"close":2070,"volume":18049546,"rsi_14":36.23,"sma_20":2001.5,"sma_60":2890.83,"sma_120":3219.21},{"date":"2026-07-08","open":1994,"high":2165,"low":1782,"close":1799,"volume":4266312,"rsi_14":34.65,"sma_20":1984.95,"sma_60":2856.82,"sma_120":3206.99},{"date":"2026-07-09","open":1793,"high":1858,"low":1675,"close":1781,"volume":1207937,"rsi_14":39.37,"sma_20":1969.75,"sma_60":2821.92,"sma_120":3194.29},{"date":"2026-07-10","open":1781,"high":1875,"low":1781,"close":1819,"volume":644639,"rsi_14":43.59,"sma_20":1945.7,"sma_60":2789.4,"sma_120":3182.74},{"date":"2026-07-13","open":1819,"high":1819,"low":1601,"close":1601,"volume":1032662,"rsi_14":41.38,"sma_20":1908.5,"sma_60":2752.0,"sma_120":3169.75},{"date":"2026-07-14","open":1563,"high":1598,"low":1452,"close":1502,"volume":786000,"rsi_14":38.95,"sma_20":1865.85,"sma_60":2712.28,"sma_120":3154.77},{"date":"2026-07-15","open":1516,"high":1615,"low":1516,"close":1579,"volume":313636,"rsi_14":43.43,"sma_20":1821.3,"sma_60":2673.85,"sma_120":3141.01},{"date":"2026-07-16","open":1553,"high":1599,"low":1497,"close":1501,"volume":346261,"rsi_14":44.89,"sma_20":1783.1,"sma_60":2633.78,"sma_120":3126.77},{"date":"2026-07-20","open":1498,"high":1501,"low":1415,"close":1420,"volume":273065,"rsi_14":33.59,"sma_20":1750.85,"sma_60":2593.2,"sma_120":3111.43},{"date":"2026-07-21","open":1406,"high":1435,"low":1372,"close":1420,"volume":362953,"rsi_14":34.98,"sma_20":1722.6,"sma_60":2550.53,"sma_120":3096.93},{"date":"2026-07-22","open":1439,"high":1486,"low":1405,"close":1410,"volume":242413,"rsi_14":32.41,"sma_20":1701.3,"sma_60":2509.95,"sma_120":3081.27},{"date":"2026-07-23","open":1425,"high":1488,"low":1416,"close":1488,"volume":234448,"rsi_14":37.65,"sma_20":1684.6,"sma_60":2471.5,"sma_120":3065.29},{"date":"2026-07-24","open":1468,"high":1491,"low":1424,"close":1425,"volume":367877,"rsi_14":36.13,"sma_20":1667.2,"sma_60":2432.42,"sma_120":3048.96},{"date":"2026-07-27","open":1464,"high":1486,"low":1372,"close":1425,"volume":254374,"rsi_14":35.19,"sma_20":1656.1,"sma_60":2392.08,"sma_120":3032.62},{"date":"2026-07-28","open":1383,"high":1389,"low":1301,"close":1312,"volume":651300,"rsi_14":16.87,"sma_20":1629.25,"sma_60":2348.7,"sma_120":3014.47},{"date":"2026-07-29","open":1312,"high":1337,"low":1110,"close":1196,"volume":995613,"rsi_14":19.51,"sma_20":1599.2,"sma_60":2303.8,"sma_120":2994.32},{"date":"2026-07-30","open":1110,"high":1232,"low":1110,"close":1179,"volume":696157,"rsi_14":19.53,"sma_20":1566.15,"sma_60":2260.7,"sma_120":2975.22},{"date":"2026-07-31","open":1204,"high":1289,"low":1162,"close":1289,"volume":625790,"rsi_14":25.0,"sma_20":1540.65,"sma_60":2220.52,"sma_120":2956.55},{"date":"2026-08-03","open":1289,"high":1355,"low":1271,"close":1317,"volume":395814,"rsi_14":33.68,"sma_20":1517.05,"sma_60":2182.97,"sma_120":2933.36},{"date":"2026-08-04","open":1317,"high":1395,"low":1317,"close":1385,"volume":319861,"rsi_14":43.03,"sma_20":1495.9,"sma_60":2141.13,"sma_120":2911.28},{"date":"2026-08-05","open":1415,"high":1472,"low":1413,"close":1442,"volume":414187,"rsi_14":41.64,"sma_20":1464.5,"sma_60":2103.08,"sma_120":2888.62},{"date":"2026-08-06","open":1446,"high":1473,"low":1400,"close":1410,"volume":357281,"rsi_14":44.11,"sma_20":1445.05,"sma_60":2067.5,"sma_120":2866.38},{"date":"2026-08-07","open":1427,"high":1455,"low":1380,"close":1406,"volume":261414,"rsi_14":48.99,"sma_20":1426.3,"sma_60":2035.18,"sma_120":2845.68},{"date":"2026-08-10","open":1414,"high":1524,"low":1414,"close":1512,"volume":438915,"rsi_14":55.74,"sma_20":1410.95,"sma_60":2004.47,"sma_120":2825.94},{"date":"2026-08-11","open":1491,"high":1555,"low":1460,"close":1530,"volume":369127,"rsi_14":57.41,"sma_20":1407.4,"sma_60":1972.63,"sma_120":2805.48},{"date":"2026-08-12","open":1530,"high":1542,"low":1500,"close":1527,"volume":214959,"rsi_14":52.65,"sma_20":1408.65,"sma_60":1943.58,"sma_120":2784.04},{"date":"2026-08-13","open":1530,"high":1571,"low":1509,"close":1563,"volume":421803,"rsi_14":59.75,"sma_20":1407.85,"sma_60":1917.63,"sma_120":2763.15},{"date":"2026-08-14","open":1576,"high":1593,"low":1530,"close":1555,"volume":305220,"rsi_14":59.08,"sma_20":1410.55,"sma_60":1893.55,"sma_120":2743.19},{"date":"2026-08-18","open":1558,"high":1566,"low":1517,"close":1541,"volume":407635,"rsi_14":68.56,"sma_20":1416.6,"sma_60":1872.4,"sma_120":2723.45},{"date":"2026-08-19","open":1535,"high":1535,"low":1480,"close":1487,"volume":219051,"rsi_14":76.22,"sma_20":1419.95,"sma_60":1848.6,"sma_120":2703.26},{"date":"2026-08-20","open":1501,"high":1570,"low":1501,"close":1522,"volume":431473,"rsi_14":79.93,"sma_20":1425.55,"sma_60":1823.8,"sma_120":2683.44},{"date":"2026-08-21","open":1510,"high":1510,"low":1443,"close":1452,"volume":251149,"rsi_14":65.29,"sma_20":1423.75,"sma_60":1797.75,"sma_120":2663.83},{"date":"2026-08-24","open":1439,"high":1482,"low":1427,"close":1433,"volume":227469,"rsi_14":61.07,"sma_20":1424.15,"sma_60":1773.55,"sma_120":2643.9},{"date":"2026-08-25","open":1418,"high":1500,"low":1374,"close":1500,"volume":239723,"rsi_14":60.99,"sma_20":1427.9,"sma_60":1752.88,"sma_120":2624.73},{"date":"2026-08-26","open":1587,"high":1745,"low":1535,"close":1620,"volume":2616357,"rsi_14":65.19,"sma_20":1443.3,"sma_60":1736.13,"sma_120":2608.28},{"date":"2026-08-27","open":1577,"high":1665,"low":1562,"close":1625,"volume":632683,"rsi_14":69.23,"sma_20":1464.75,"sma_60":1723.22,"sma_120":2596.61},{"date":"2026-08-28","open":1625,"high":1644,"low":1565,"close":1591,"volume":218329,"rsi_14":65.7,"sma_20":1485.35,"sma_60":1709.82,"sma_120":2582.95},{"date":"2026-08-31","open":1569,"high":1569,"low":1510,"close":1560,"volume":283793,"rsi_14":54.67,"sma_20":1498.9,"sma_60":1696.4,"sma_120":2568.45},{"date":"2026-09-01","open":1559,"high":1559,"low":1482,"close":1507,"volume":325853,"rsi_14":47.91,"sma_20":1508.4,"sma_60":1682.1,"sma_120":2554.88},{"date":"2026-09-02","open":1471,"high":1507,"low":1451,"close":1454,"volume":220906,"rsi_14":43.91,"sma_20":1511.85,"sma_60":1671.5,"sma_120":2538.54},{"date":"2026-09-03","open":1479,"high":1552,"low":1447,"close":1495,"volume":509849,"rsi_14":44.37,"sma_20":1514.5,"sma_60":1660.17,"sma_120":2523.08},{"date":"2026-09-04","open":1509,"high":1526,"low":1477,"close":1509,"volume":284972,"rsi_14":46.23,"sma_20":1519.45,"sma_60":1649.82,"sma_120":2506.91},{"date":"2026-09-07","open":1524,"high":1621,"low":1511,"close":1574,"volume":512955,"rsi_14":52.5,"sma_20":1527.85,"sma_60":1641.3,"sma_120":2491.69},{"date":"2026-09-08","open":1574,"high":1707,"low":1572,"close":1632,"volume":940861,"rsi_14":60.9,"sma_20":1533.85,"sma_60":1630.17,"sma_120":2477.54},{"date":"2026-09-09","open":1633,"high":1657,"low":1615,"close":1630,"volume":311631,"rsi_14":58.54,"sma_20":1538.85,"sma_60":1618.25,"sma_120":2462.83},{"date":"2026-09-10","open":1606,"high":1680,"low":1575,"close":1661,"volume":444719,"rsi_14":67.62,"sma_20":1545.55,"sma_60":1606.68,"sma_120":2447.72},{"date":"2026-09-11","open":1621,"high":1639,"low":1596,"close":1618,"volume":261023,"rsi_14":64.99,"sma_20":1548.3,"sma_60":1592.48,"sma_120":2432.87},{"date":"2026-09-14","open":1582,"high":1615,"low":1530,"close":1560,"volume":246302,"rsi_14":54.93,"sma_20":1548.55,"sma_60":1580.73,"sma_120":2414.95},{"date":"2026-09-15","open":1528,"high":1639,"low":1524,"close":1580,"volume":136564,"rsi_14":46.06,"sma_20":1550.5,"sma_60":1572.65,"sma_120":2399.66},{"date":"2026-09-16","open":1535,"high":1568,"low":1510,"close":1526,"volume":151953,"rsi_14":41.11,"sma_20":1552.45,"sma_60":1565.0,"sma_120":2383.17},{"date":"2026-09-17","open":1543,"high":1569,"low":1522,"close":1562,"volume":226810,"rsi_14":47.41,"sma_20":1554.45,"sma_60":1560.43,"sma_120":2365.93},{"date":"2026-09-18","open":1547,"high":1585,"low":1547,"close":1580,"volume":174315,"rsi_14":51.83,"sma_20":1560.85,"sma_60":1556.4,"sma_120":2350.52},{"date":"2026-09-21","open":1577,"high":1591,"low":1539,"close":1556,"volume":167096,"rsi_14":54.74,"sma_20":1567.0,"sma_60":1552.78,"sma_120":2334.44},{"date":"2026-09-22","open":1556,"high":1615,"low":1556,"close":1594,"volume":348512,"rsi_14":63.94,"sma_20":1571.7,"sma_60":1551.9,"sma_120":2319.22},{"date":"2026-09-23","open":1614,"high":1630,"low":1568,"close":1599,"volume":254083,"rsi_14":61.16,"sma_20":1570.65,"sma_60":1547.73,"sma_120":2304.88},{"date":"2026-09-28","open":1591,"high":1614,"low":1544,"close":1578,"volume":180444,"rsi_14":57.29,"sma_20":1568.3,"sma_60":1544.08,"sma_120":2287.78},{"date":"2026-09-29","open":1551,"high":1585,"low":1520,"close":1543,"volume":161350,"rsi_14":46.5,"sma_20":1565.9,"sma_60":1539.13,"sma_120":2272.35},{"date":"2026-09-30","open":1547,"high":1609,"low":1547,"close":1588,"volume":213963,"rsi_14":44.88,"sma_20":1567.3,"sma_60":1535.62,"sma_120":2256.08},{"date":"2026-10-01","open":1624,"high":1920,"low":1618,"close":1683,"volume":3575251,"rsi_14":55.07,"sma_20":1576.1,"sma_60":1533.85,"sma_120":2240.94},{"date":"2026-10-02","open":1673,"high":1684,"low":1633,"close":1642,"volume":439858,"rsi_14":48.22,"sma_20":1585.5,"sma_60":1531.08,"sma_120":2225.62},{"date":"2026-10-06","open":1634,"high":1692,"low":1634,"close":1680,"volume":358588,"rsi_14":55.87,"sma_20":1594.75,"sma_60":1524.58,"sma_120":2207.71},{"date":"2026-10-07","open":1682,"high":1718,"low":1622,"close":1647,"volume":372666,"rsi_14":58.65,"sma_20":1601.65,"sma_60":1522.05,"sma_120":2189.43},{"date":"2026-10-08","open":1656,"high":1664,"low":1550,"close":1585,"volume":427289,"rsi_14":50.46,"sma_20":1602.2,"sma_60":1518.78,"sma_120":2170.35},{"date":"2026-10-12","open":1564,"high":1583,"low":1456,"close":1482,"volume":319028,"rsi_14":46.3,"sma_20":1594.7,"sma_60":1513.17,"sma_120":2151.28},{"date":"2026-10-13","open":1438,"high":1488,"low":1415,"close":1442,"volume":332032,"rsi_14":39.97,"sma_20":1585.3,"sma_60":1510.52,"sma_120":2131.26},{"date":"2026-10-14","open":1441,"high":1525,"low":1441,"close":1492,"volume":228295,"rsi_14":43.02,"sma_20":1576.85,"sma_60":1510.35,"sma_120":2111.32},{"date":"2026-10-15","open":1439,"high":1451,"low":1350,"close":1361,"volume":490615,"rsi_14":36.77,"sma_20":1564.0,"sma_60":1506.72,"sma_120":2090.28},{"date":"2026-10-16","open":1404,"high":1449,"low":1384,"close":1433,"volume":159600,"rsi_14":39.56,"sma_20":1557.65,"sma_60":1505.58,"sma_120":2069.68},{"date":"2026-10-19","open":1399,"high":1537,"low":1399,"close":1512,"volume":193025,"rsi_14":44.85,"sma_20":1554.25,"sma_60":1507.12,"sma_120":2050.16},{"date":"2026-10-20","open":1482,"high":1517,"low":1439,"close":1460,"volume":175304,"rsi_14":43.26,"sma_20":1550.95,"sma_60":1507.78,"sma_120":2029.16},{"date":"2026-10-21","open":1486,"high":1576,"low":1486,"close":1545,"volume":345314,"rsi_14":50.11,"sma_20":1550.1,"sma_60":1510.03,"sma_120":2009.99},{"date":"2026-10-22","open":1605,"high":1617,"low":1501,"close":1535,"volume":691121,"rsi_14":47.03,"sma_20":1547.85,"sma_60":1510.82,"sma_120":1991.16},{"date":"2026-10-23","open":1467,"high":1497,"low":1397,"close":1495,"volume":325753}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-130.49,"pbr":0.83,"per":null,"roa":-2.06,"roe":-3.48,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":103151181755.0,"analysis":"ROE -3.5%로 적자 상태입니다. 시가총액 763.40억. 매출 1031.51억, 영업이익 25.62억.","eps_basis":"TTM","debt_ratio":0.6876486380141116,"market_cap":74985804855,"net_income":1021329552.0,"total_debt":62460513069.0,"ttm_window":"2024Q4~2025Q3","gross_margin":4.42,"total_assets":153292530492.0,"total_equity":90832017423.0,"profit_margin":0.99,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2561764841.0,"operating_margin":2.48,"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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1495.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2023-11-13","close":3276.0879},{"date":"2023-11-14","close":4255.2876},{"date":"2023-11-15","close":4045.7471},{"date":"2023-11-16","close":4327.8213},{"date":"2023-11-17","close":3924.8582},{"date":"2023-11-20","close":4077.9841},{"date":"2023-11-21","close":3876.5027},{"date":"2023-11-22","close":3558.1619},{"date":"2023-11-23","close":3453.3916},{"date":"2023-11-24","close":3453.3916},{"date":"2023-11-27","close":3183.4065},{"date":"2023-11-28","close":2885.2139},{"date":"2023-11-29","close":2873.1252},{"date":"2023-11-30","close":2768.3545},{"date":"2023-12-01","close":2566.8733},{"date":"2023-12-04","close":2429.8657},{"date":"2023-12-05","close":2292.8586},{"date":"2023-12-06","close":2663.5845},{"date":"2023-12-07","close":2695.8215},{"date":"2023-12-08","close":2707.9102},{"date":"2023-12-11","close":2611.1992},{"date":"2023-12-12","close":2486.2805},{"date":"2023-12-13","close":2317.0364},{"date":"2023-12-14","close":2317.0364},{"date":"2023-12-15","close":2337.1846},{"date":"2023-12-18","close":2385.54},{"date":"2023-12-19","close":2337.1846},{"date":"2023-12-20","close":2377.481},{"date":"2023-12-21","close":2313.0068},{"date":"2023-12-22","close":2264.6511},{"date":"2023-12-26","close":2941.6289},{"date":"2023-12-27","close":3023.3408},{"date":"2023-12-28","close":3342.0171},{"date":"2024-01-02","close":3272.562},{"date":"2024-01-03","close":3174.5078},{"date":"2024-01-04","close":3015.1694},{"date":"2024-01-05","close":3141.823},{"date":"2024-01-08","close":3023.3408},{"date":"2024-01-09","close":2900.7729},{"date":"2024-01-10","close":2855.8313},{"date":"2024-01-11","close":3047.8542},{"date":"2024-01-12","close":2794.5474},{"date":"2024-01-15","close":2712.8354},{"date":"2024-01-16","close":2598.4387},{"date":"2024-01-17","close":2504.47},{"date":"2024-01-18","close":2508.5557},{"date":"2024-01-19","close":2610.6956},{"date":"2024-01-22","close":2524.8982},{"date":"2024-01-23","close":2606.6099},{"date":"2024-01-24","close":2524.8982},{"date":"2024-01-25","close":2471.7854},{"date":"2024-01-26","close":2528.9836},{"date":"2024-01-29","close":2962.0566},{"date":"2024-01-30","close":2921.2007},{"date":"2024-01-31","close":2533.0691},{"date":"2024-02-01","close":2622.9524},{"date":"2024-02-02","close":2725.0923},{"date":"2024-02-05","close":2618.8667},{"date":"2024-02-06","close":2725.0923},{"date":"2024-02-07","close":2733.2634},{"date":"2024-02-08","close":2655.6372},{"date":"2024-02-13","close":2839.489},{"date":"2024-02-14","close":2745.5203},{"date":"2024-02-15","close":2741.4346},{"date":"2024-02-16","close":2774.1194},{"date":"2024-02-19","close":2688.3218},{"date":"2024-02-20","close":2618.8667},{"date":"2024-02-21","close":2578.0107},{"date":"2024-02-22","close":2537.155},{"date":"2024-02-23","close":2508.5557},{"date":"2024-02-26","close":2533.0691},{"date":"2024-02-27","close":2455.4429},{"date":"2024-02-28","close":2451.3574},{"date":"2024-02-29","close":2394.1592},{"date":"2024-03-04","close":2381.9023},{"date":"2024-03-05","close":2336.9607},{"date":"2024-03-06","close":2312.447},{"date":"2024-03-07","close":2271.5911},{"date":"2024-03-08","close":2287.9336},{"date":"2024-03-11","close":2361.4741},{"date":"2024-03-12","close":2336.9607},{"date":"2024-03-13","close":2508.5557},{"date":"2024-03-14","close":2430.9294},{"date":"2024-03-15","close":2467.6997},{"date":"2024-03-18","close":2414.5869},{"date":"2024-03-19","close":2365.5598},{"date":"2024-03-20","close":2361.4741},{"date":"2024-03-21","close":2349.2173},{"date":"2024-03-22","close":2353.3032},{"date":"2024-03-25","close":2279.7625},{"date":"2024-03-26","close":2263.4199},{"date":"2024-03-27","close":2263.4199},{"date":"2024-03-28","close":2279.7625},{"date":"2024-03-29","close":2275.6768},{"date":"2024-04-01","close":2345.1318},{"date":"2024-04-02","close":2279.7625},{"date":"2024-04-03","close":2341.0464},{"date":"2024-04-04","close":2300.1902},{"date":"2024-04-05","close":2263.4199},{"date":"2024-04-08","close":2173.5369},{"date":"2024-04-09","close":2112.2529},{"date":"2024-04-11","close":2112.2529},{"date":"2024-04-12","close":2042.7977},{"date":"2024-04-15","close":2050.969},{"date":"2024-04-16","close":2010.1129},{"date":"2024-04-17","close":2006.0275},{"date":"2024-04-18","close":2059.1401},{"date":"2024-04-19","close":1993.7706},{"date":"2024-04-22","close":2001.9418},{"date":"2024-04-23","close":1997.8563},{"date":"2024-04-24","close":2014.1986},{"date":"2024-04-25","close":2018.2843},{"date":"2024-04-26","close":2038.7123},{"date":"2024-04-29","close":2108.1675},{"date":"2024-04-30","close":2112.2529},{"date":"2024-05-02","close":2177.6223},{"date":"2024-05-03","close":2132.6809},{"date":"2024-05-07","close":2124.5098},{"date":"2024-05-08","close":2128.5952},{"date":"2024-05-09","close":2116.3384},{"date":"2024-05-10","close":2091.8247},{"date":"2024-05-13","close":2059.1401},{"date":"2024-05-14","close":2063.2256},{"date":"2024-05-16","close":2063.2256},{"date":"2024-05-17","close":2050.969},{"date":"2024-05-20","close":2018.2843},{"date":"2024-05-21","close":1981.5138},{"date":"2024-05-22","close":1981.5138},{"date":"2024-05-23","close":1948.8291},{"date":"2024-05-24","close":2006.0275},{"date":"2024-05-27","close":2050.969},{"date":"2024-05-28","close":2153.1089},{"date":"2024-05-29","close":2104.0815},{"date":"2024-05-30","close":1997.8563},{"date":"2024-05-31","close":1985.5995},{"date":"2024-06-03","close":2042.7977},{"date":"2024-06-04","close":1981.5138},{"date":"2024-06-05","close":2038.7123},{"date":"2024-06-07","close":2050.969},{"date":"2024-06-10","close":2034.6265},{"date":"2024-06-11","close":2014.1986},{"date":"2024-06-12","close":2022.3698},{"date":"2024-06-13","close":2026.4554},{"date":"2024-06-14","close":1993.7706},{"date":"2024-06-17","close":1969.2571},{"date":"2024-06-18","close":1920.23},{"date":"2024-06-19","close":1899.802},{"date":"2024-06-20","close":1875.2885},{"date":"2024-06-21","close":1858.9459},{"date":"2024-06-24","close":1777.2341},{"date":"2024-06-25","close":1777.2341},{"date":"2024-06-26","close":1809.9188},{"date":"2024-06-27","close":1773.1484},{"date":"2024-06-28","close":1785.4053},{"date":"2024-07-01","close":1871.2028},{"date":"2024-07-02","close":2430.9294},{"date":"2024-07-03","close":2475.8708},{"date":"2024-07-04","close":2410.5015},{"date":"2024-07-05","close":2430.9294},{"date":"2024-07-08","close":2214.3928},{"date":"2024-07-09","close":2275.6768},{"date":"2024-07-10","close":2263.4199},{"date":"2024-07-11","close":2218.4783},{"date":"2024-07-12","close":2381.9023},{"date":"2024-07-15","close":2659.7227},{"date":"2024-07-16","close":3395.1299},{"date":"2024-07-17","close":3239.8774},{"date":"2024-07-18","close":3325.6748},{"date":"2024-07-19","close":3370.6165},{"date":"2024-07-22","close":3693.3784},{"date":"2024-07-23","close":3611.6665},{"date":"2024-07-24","close":3440.0715},{"date":"2024-07-25","close":3595.3242},{"date":"2024-07-26","close":3677.0359},{"date":"2024-07-29","close":3423.7292},{"date":"2024-07-30","close":3709.7209},{"date":"2024-07-31","close":3480.9275},{"date":"2024-08-01","close":3297.0757},{"date":"2024-08-02","close":3006.9983},{"date":"2024-08-05","close":2598.4387},{"date":"2024-08-06","close":2843.5745},{"date":"2024-08-07","close":3248.0483},{"date":"2024-08-08","close":3023.3408},{"date":"2024-08-09","close":3207.1924},{"date":"2024-08-12","close":3105.0525},{"date":"2024-08-13","close":2957.9712},{"date":"2024-08-14","close":2986.5703},{"date":"2024-08-16","close":3039.6831},{"date":"2024-08-19","close":3056.0254},{"date":"2024-08-20","close":3174.5078},{"date":"2024-08-21","close":3946.6853},{"date":"2024-08-22","close":4175.4785},{"date":"2024-08-23","close":3914.0005},{"date":"2024-08-26","close":3815.9463},{"date":"2024-08-27","close":3632.0945},{"date":"2024-08-28","close":3721.9778},{"date":"2024-08-29","close":3570.8105},{"date":"2024-08-30","close":3550.3823},{"date":"2024-09-02","close":3558.5537},{"date":"2024-09-03","close":3828.2031},{"date":"2024-09-04","close":3709.7209},{"date":"2024-09-05","close":3366.5308},{"date":"2024-09-06","close":3444.157},{"date":"2024-09-09","close":3534.04},{"date":"2024-09-10","close":3881.3159},{"date":"2024-09-11","close":3211.2781},{"date":"2024-09-12","close":3358.3596},{"date":"2024-09-13","close":3256.2197},{"date":"2024-09-19","close":3264.3906},{"date":"2024-09-20","close":3493.1841},{"date":"2024-09-23","close":3464.585},{"date":"2024-09-24","close":3493.1841},{"date":"2024-09-25","close":3595.3242},{"date":"2024-09-26","close":3562.6392},{"date":"2024-09-27","close":3407.3865},{"date":"2024-09-30","close":3272.562},{"date":"2024-10-02","close":3178.5933},{"date":"2024-10-04","close":3145.9084},{"date":"2024-10-07","close":3284.8188},{"date":"2024-10-08","close":3346.1028},{"date":"2024-10-10","close":3444.157},{"date":"2024-10-11","close":3615.752},{"date":"2024-10-14","close":3595.3242},{"date":"2024-10-15","close":3611.6665},{"date":"2024-10-16","close":3922.1719},{"date":"2024-10-17","close":3762.8335},{"date":"2024-10-18","close":4535.0112},{"date":"2024-10-21","close":4232.6768},{"date":"2024-10-22","close":4673.9214},{"date":"2024-10-23","close":4673.9214},{"date":"2024-10-24","close":4600.3804},{"date":"2024-10-25","close":4943.5708},{"date":"2024-10-28","close":4943.5708},{"date":"2024-10-29","close":4559.5249},{"date":"2024-10-30","close":4665.75},{"date":"2024-10-31","close":4191.8213},{"date":"2024-11-01","close":4065.1677},{"date":"2024-11-04","close":3942.5996},{"date":"2024-11-05","close":3864.9736},{"date":"2024-11-06","close":5017.1113},{"date":"2024-11-07","close":4837.3452},{"date":"2024-11-08","close":5017.1113},{"date":"2024-11-11","close":5066.1382},{"date":"2024-11-12","close":4755.6328},{"date":"2024-11-13","close":5106.9946},{"date":"2024-11-14","close":5147.8501},{"date":"2024-11-15","close":6692.2056},{"date":"2024-11-18","close":6765.7466},{"date":"2024-11-19","close":7100.7646},{"date":"2024-11-20","close":6937.3413},{"date":"2024-11-21","close":7108.9365},{"date":"2024-11-22","close":7378.5854},{"date":"2024-11-25","close":7010.8818},{"date":"2024-11-26","close":7321.3872},{"date":"2024-11-27","close":7452.1265},{"date":"2024-11-28","close":6585.98},{"date":"2024-11-29","close":6332.6733},{"date":"2024-12-02","close":6169.2495},{"date":"2024-12-03","close":6185.5913},{"date":"2024-12-04","close":5801.5459},{"date":"2024-12-05","close":5662.6353},{"date":"2024-12-06","close":5638.1216},{"date":"2024-12-09","close":5286.7607},{"date":"2024-12-10","close":6438.8984},{"date":"2024-12-11","close":6536.9531},{"date":"2024-12-12","close":6438.8984},{"date":"2024-12-13","close":6635.0073},{"date":"2024-12-16","close":7002.7109},{"date":"2024-12-17","close":6920.9985},{"date":"2024-12-18","close":7027.2246},{"date":"2024-12-19","close":7452.1265},{"date":"2024-12-20","close":7206.9902},{"date":"2024-12-23","close":6553.2949},{"date":"2024-12-24","close":6324.502},{"date":"2024-12-26","close":6054.8525},{"date":"2024-12-27","close":6087.7598},{"date":"2024-12-30","close":6301.6538},{"date":"2025-01-02","close":6523.7749},{"date":"2025-01-03","close":6581.3618},{"date":"2025-01-06","close":6630.7217},{"date":"2025-01-07","close":6959.79},{"date":"2025-01-08","close":6926.8833},{"date":"2025-01-09","close":6877.5229},{"date":"2025-01-10","close":7280.6313},{"date":"2025-01-13","close":7420.4854},{"date":"2025-01-14","close":7058.5103},{"date":"2025-01-15","close":7280.6313},{"date":"2025-01-16","close":7231.271},{"date":"2025-01-17","close":7255.9512},{"date":"2025-01-20","close":7255.9512},{"date":"2025-01-21","close":6959.79},{"date":"2025-01-22","close":6852.8428},{"date":"2025-01-23","close":6342.7871},{"date":"2025-01-24","close":6589.5884},{"date":"2025-01-31","close":6095.9863},{"date":"2025-02-03","close":5462.5303},{"date":"2025-02-04","close":5528.3438},{"date":"2025-02-05","close":5602.3843},{"date":"2025-02-06","close":6178.2534},{"date":"2025-02-07","close":6655.4019},{"date":"2025-02-10","close":6548.4551},{"date":"2025-02-11","close":6548.4551},{"date":"2025-02-12","close":6696.5356},{"date":"2025-02-13","close":6787.0293},{"date":"2025-02-14","close":6408.6011},{"date":"2025-02-17","close":6276.9736},{"date":"2025-02-18","close":6433.2812},{"date":"2025-02-19","close":6145.3467},{"date":"2025-02-20","close":5906.772},{"date":"2025-02-21","close":5873.8652},{"date":"2025-02-24","close":6013.7192},{"date":"2025-02-25","close":5890.3188},{"date":"2025-02-26","close":6063.0796},{"date":"2025-02-27","close":5849.1851},{"date":"2025-02-28","close":5553.0239},{"date":"2025-03-04","close":5117.0088},{"date":"2025-03-05","close":5577.7041},{"date":"2025-03-06","close":5413.1699},{"date":"2025-03-07","close":5470.7568},{"date":"2025-03-10","close":5306.2227},{"date":"2025-03-11","close":5330.9028},{"date":"2025-03-12","close":5199.2759},{"date":"2025-03-13","close":5026.5151},{"date":"2025-03-14","close":5010.0615},{"date":"2025-03-17","close":5240.4092},{"date":"2025-03-18","close":5240.4092},{"date":"2025-03-19","close":4919.5679},{"date":"2025-03-20","close":4565.8198},{"date":"2025-03-21","close":4639.8599},{"date":"2025-03-24","close":4689.2202},{"date":"2025-03-25","close":4648.0869},{"date":"2025-03-26","close":4524.686},{"date":"2025-03-27","close":5042.9683},{"date":"2025-03-28","close":4615.1797},{"date":"2025-03-31","close":4212.0713},{"date":"2025-04-01","close":4261.4316},{"date":"2025-04-02","close":4236.7515},{"date":"2025-04-03","close":4220.2983},{"date":"2025-04-04","close":4170.938},{"date":"2025-04-07","close":3813.0764},{"date":"2025-04-08","close":3870.6633},{"date":"2025-04-09","close":3747.2629},{"date":"2025-04-10","close":4047.5374},{"date":"2025-04-11","close":4195.6182},{"date":"2025-04-14","close":4170.938},{"date":"2025-04-15","close":4327.2451},{"date":"2025-04-16","close":4277.8853},{"date":"2025-04-17","close":4261.4316},{"date":"2025-04-18","close":4425.9658},{"date":"2025-04-21","close":4343.6987},{"date":"2025-04-22","close":4606.9531},{"date":"2025-04-23","close":4680.9937},{"date":"2025-04-24","close":4524.686},{"date":"2025-04-25","close":4590.5},{"date":"2025-04-28","close":4549.3662},{"date":"2025-04-29","close":4532.9131},{"date":"2025-04-30","close":4458.8726},{"date":"2025-05-02","close":4467.0991},{"date":"2025-05-07","close":4500.0059},{"date":"2025-05-08","close":4434.1924},{"date":"2025-05-09","close":4384.832},{"date":"2025-05-12","close":5001.835},{"date":"2025-05-13","close":5289.7695},{"date":"2025-05-14","close":5141.689},{"date":"2025-05-15","close":4804.394},{"date":"2025-05-16","close":4779.7139},{"date":"2025-05-19","close":5084.1021},{"date":"2025-05-20","close":5125.2354},{"date":"2025-05-21","close":4952.4746},{"date":"2025-05-22","close":4812.6206},{"date":"2025-05-23","close":4952.4746},{"date":"2025-05-26","close":4845.5273},{"date":"2025-05-27","close":4689.2202},{"date":"2025-05-28","close":4853.7544},{"date":"2025-05-29","close":5042.9683},{"date":"2025-05-30","close":5010.0615},{"date":"2025-06-02","close":4853.7544},{"date":"2025-06-04","close":4680.9937},{"date":"2025-06-05","close":4574.0464},{"date":"2025-06-09","close":4442.4189},{"date":"2025-06-10","close":4557.5928},{"date":"2025-06-11","close":4574.0464},{"date":"2025-06-12","close":4590.5},{"date":"2025-06-13","close":4467.0991},{"date":"2025-06-16","close":4648.0869},{"date":"2025-06-17","close":4771.4873},{"date":"2025-06-18","close":4631.6333},{"date":"2025-06-19","close":4664.54},{"date":"2025-06-20","close":4870.2075},{"date":"2025-06-23","close":4664.54},{"date":"2025-06-24","close":5075.875},{"date":"2025-06-25","close":5141.689},{"date":"2025-06-26","close":5059.4219},{"date":"2025-06-27","close":4927.7944},{"date":"2025-06-30","close":4055.7642},{"date":"2025-07-01","close":3989.9504},{"date":"2025-07-02","close":4022.8574},{"date":"2025-07-03","close":3985.8372},{"date":"2025-07-04","close":3940.5903},{"date":"2025-07-07","close":3870.6633},{"date":"2025-07-08","close":3829.5298},{"date":"2025-07-09","close":3829.5298},{"date":"2025-07-10","close":3813.0764},{"date":"2025-07-11","close":3981.7239},{"date":"2025-07-14","close":3870.6633},{"date":"2025-07-15","close":3948.8171},{"date":"2025-07-16","close":3858.3232},{"date":"2025-07-17","close":3870.6633},{"date":"2025-07-18","close":3874.7766},{"date":"2025-07-21","close":3920.0237},{"date":"2025-07-22","close":3965.2705},{"date":"2025-07-23","close":3920.0237},{"date":"2025-07-24","close":3866.55},{"date":"2025-07-25","close":3771.9429},{"date":"2025-07-28","close":3870.6633},{"date":"2025-07-29","close":3863.6365},{"date":"2025-07-30","close":3845.4546},{"date":"2025-07-31","close":3927.2727},{"date":"2025-08-01","close":3745.4546},{"date":"2025-08-04","close":3681.8181},{"date":"2025-08-05","close":3781.8181},{"date":"2025-08-06","close":3809.0908},{"date":"2025-08-07","close":4204.5454},{"date":"2025-08-08","close":5145.4546},{"date":"2025-08-11","close":5227.2729},{"date":"2025-08-12","close":5581.8184},{"date":"2025-08-13","close":5090.9092},{"date":"2025-08-14","close":4790.9092},{"date":"2025-08-18","close":5018.1816},{"date":"2025-08-19","close":5281.8184},{"date":"2025-08-20","close":5018.1816},{"date":"2025-08-21","close":4781.8184},{"date":"2025-08-22","close":4654.5454},{"date":"2025-08-25","close":4618.1816},{"date":"2025-08-26","close":4718.1816},{"date":"2025-08-27","close":4422.7271},{"date":"2025-08-28","close":4422.7271},{"date":"2025-08-29","close":4400.0},{"date":"2025-09-01","close":4059.0908},{"date":"2025-09-02","close":4100.0},{"date":"2025-09-03","close":4090.9092},{"date":"2025-09-04","close":4218.1816},{"date":"2025-09-05","close":4222.7271},{"date":"2025-09-08","close":4227.2729},{"date":"2025-09-09","close":4140.9092},{"date":"2025-09-10","close":4209.0908},{"date":"2025-09-11","close":4186.3638},{"date":"2025-09-12","close":4250.0},{"date":"2025-09-15","close":4265.0},{"date":"2025-09-16","close":4210.0},{"date":"2025-09-17","close":4165.0},{"date":"2025-09-18","close":4120.0},{"date":"2025-09-19","close":4055.0},{"date":"2025-09-22","close":3945.0},{"date":"2025-09-23","close":3375.0},{"date":"2025-09-24","close":3300.0},{"date":"2025-09-25","close":3220.0},{"date":"2025-09-26","close":3160.0},{"date":"2025-09-29","close":3195.0},{"date":"2025-09-30","close":3210.0},{"date":"2025-10-01","close":3200.0},{"date":"2025-10-02","close":3180.0},{"date":"2025-10-10","close":3185.0},{"date":"2025-10-13","close":3330.0},{"date":"2025-10-14","close":3305.0},{"date":"2025-10-15","close":3335.0},{"date":"2025-10-16","close":3285.0},{"date":"2025-10-17","close":3600.0},{"date":"2025-10-20","close":3530.0},{"date":"2025-10-21","close":3605.0},{"date":"2025-10-22","close":3495.0},{"date":"2025-10-23","close":3455.0},{"date":"2025-10-24","close":3500.0},{"date":"2025-10-27","close":3460.0},{"date":"2025-10-28","close":3450.0},{"date":"2025-10-29","close":3440.0},{"date":"2025-10-30","close":3365.0},{"date":"2025-10-31","close":3325.0},{"date":"2025-11-03","close":3260.0},{"date":"2025-11-04","close":3235.0},{"date":"2025-11-05","close":3135.0},{"date":"2025-11-06","close":3085.0},{"date":"2025-11-07","close":3040.0},{"date":"2025-11-10","close":3100.0},{"date":"2025-11-11","close":3050.0},{"date":"2025-11-12","close":3190.0},{"date":"2025-11-13","close":3365.0},{"date":"2025-11-14","close":3280.0},{"date":"2025-11-17","close":3165.0},{"date":"2025-11-18","close":3055.0},{"date":"2025-11-19","close":3145.0},{"date":"2025-11-20","close":3380.0},{"date":"2025-11-21","close":3390.0},{"date":"2025-11-24","close":3635.0},{"date":"2025-11-25","close":3570.0},{"date":"2025-11-26","close":3520.0},{"date":"2025-11-27","close":3390.0},{"date":"2025-11-28","close":3480.0},{"date":"2025-12-01","close":3485.0},{"date":"2025-12-02","close":3530.0},{"date":"2025-12-03","close":3385.0},{"date":"2025-12-04","close":3250.0},{"date":"2025-12-05","close":3275.0},{"date":"2025-12-08","close":3295.0},{"date":"2025-12-09","close":3275.0},{"date":"2025-12-10","close":3345.0},{"date":"2025-12-11","close":3465.0},{"date":"2025-12-12","close":3590.0},{"date":"2025-12-15","close":3485.0},{"date":"2025-12-16","close":3420.0},{"date":"2025-12-17","close":3405.0},{"date":"2025-12-18","close":3365.0},{"date":"2025-12-19","close":3445.0},{"date":"2025-12-22","close":3395.0},{"date":"2025-12-23","close":3295.0},{"date":"2025-12-24","close":3305.0},{"date":"2025-12-26","close":3370.0},{"date":"2025-12-29","close":3575.0},{"date":"2025-12-30","close":3410.0},{"date":"2026-01-02","close":3285.0},{"date":"2026-01-05","close":3335.0},{"date":"2026-01-06","close":3320.0},{"date":"2026-01-07","close":3275.0},{"date":"2026-01-08","close":3165.0},{"date":"2026-01-09","close":3265.0},{"date":"2026-01-12","close":3305.0},{"date":"2026-01-13","close":3205.0},{"date":"2026-01-14","close":3160.0},{"date":"2026-01-15","close":3300.0},{"date":"2026-01-16","close":3230.0},{"date":"2026-01-19","close":3210.0},{"date":"2026-01-20","close":3260.0},{"date":"2026-01-21","close":3160.0},{"date":"2026-01-22","close":3290.0},{"date":"2026-01-23","close":3405.0},{"date":"2026-01-26","close":3385.0},{"date":"2026-01-27","close":3385.0},{"date":"2026-01-28","close":3490.0},{"date":"2026-01-29","close":3615.0},{"date":"2026-01-30","close":3470.0},{"date":"2026-02-02","close":3530.0},{"date":"2026-02-03","close":4100.0},{"date":"2026-02-04","close":4035.0},{"date":"2026-02-05","close":4160.0},{"date":"2026-02-06","close":4080.0},{"date":"2026-02-09","close":3890.0},{"date":"2026-02-10","close":3880.0},{"date":"2026-02-11","close":3985.0},{"date":"2026-02-12","close":4100.0},{"date":"2026-02-13","close":4070.0},{"date":"2026-02-19","close":3950.0},{"date":"2026-02-20","close":3910.0},{"date":"2026-02-23","close":3910.0},{"date":"2026-02-24","close":3900.0},{"date":"2026-02-25","close":3805.0},{"date":"2026-02-26","close":3825.0},{"date":"2026-02-27","close":3800.0},{"date":"2026-03-03","close":3595.0},{"date":"2026-03-04","close":3025.0},{"date":"2026-03-05","close":3230.0},{"date":"2026-03-06","close":3300.0},{"date":"2026-03-09","close":3135.0},{"date":"2026-03-10","close":3415.0},{"date":"2026-03-11","close":3350.0},{"date":"2026-03-12","close":3450.0},{"date":"2026-03-13","close":3400.0},{"date":"2026-03-16","close":3330.0},{"date":"2026-03-17","close":3395.0},{"date":"2026-03-18","close":3475.0},{"date":"2026-03-19","close":3400.0},{"date":"2026-03-20","close":3710.0},{"date":"2026-03-23","close":3415.0},{"date":"2026-03-24","close":3505.0},{"date":"2026-03-25","close":3630.0},{"date":"2026-03-26","close":3430.0},{"date":"2026-03-27","close":3485.0},{"date":"2026-03-30","close":3420.0},{"date":"2026-03-31","close":3320.0},{"date":"2026-04-01","close":3625.0},{"date":"2026-04-02","close":3395.0},{"date":"2026-04-03","close":3540.0},{"date":"2026-04-06","close":3500.0},{"date":"2026-04-07","close":3480.0},{"date":"2026-04-08","close":3830.0},{"date":"2026-04-09","close":3840.0},{"date":"2026-04-10","close":3875.0},{"date":"2026-04-13","close":3770.0},{"date":"2026-04-14","close":3845.0},{"date":"2026-04-15","close":3885.0},{"date":"2026-04-16","close":3885.0},{"date":"2026-04-17","close":3905.0},{"date":"2026-04-20","close":3855.0},{"date":"2026-04-21","close":3980.0},{"date":"2026-04-22","close":3845.0},{"date":"2026-04-23","close":3795.0},{"date":"2026-04-24","close":3770.0},{"date":"2026-04-27","close":3845.0},{"date":"2026-04-28","close":3915.0},{"date":"2026-04-29","close":3890.0},{"date":"2026-04-30","close":3765.0},{"date":"2026-05-04","close":3700.0},{"date":"2026-05-06","close":3570.0},{"date":"2026-05-07","close":3895.0},{"date":"2026-05-08","close":3725.0},{"date":"2026-05-11","close":3545.0},{"date":"2026-05-12","close":3345.0},{"date":"2026-05-13","close":3355.0},{"date":"2026-05-14","close":3440.0},{"date":"2026-05-15","close":3270.0},{"date":"2026-05-18","close":3120.0},{"date":"2026-05-19","close":3000.0},{"date":"2026-05-20","close":2810.0},{"date":"2026-05-21","close":2915.0},{"date":"2026-05-22","close":3010.0},{"date":"2026-05-26","close":3015.0},{"date":"2026-05-27","close":2885.0},{"date":"2026-05-28","close":2740.0},{"date":"2026-05-29","close":2625.0},{"date":"2026-06-01","close":2400.0},{"date":"2026-06-02","close":2395.0},{"date":"2026-06-04","close":2365.0},{"date":"2026-06-05","close":2365.0},{"date":"2026-06-08","close":2090.0},{"date":"2026-06-09","close":2175.0},{"date":"2026-06-10","close":2130.0},{"date":"2026-06-11","close":2085.0},{"date":"2026-06-12","close":2300.0},{"date":"2026-06-15","close":2345.0},{"date":"2026-06-16","close":2355.0},{"date":"2026-06-17","close":2470.0},{"date":"2026-06-18","close":2265.0},{"date":"2026-06-19","close":2065.0},{"date":"2026-06-22","close":1985.0},{"date":"2026-06-23","close":1836.0},{"date":"2026-06-24","close":1822.0},{"date":"2026-06-25","close":1773.0},{"date":"2026-06-26","close":1647.0},{"date":"2026-06-29","close":1849.0},{"date":"2026-06-30","close":1797.0},{"date":"2026-07-01","close":1840.0},{"date":"2026-07-02","close":1799.0},{"date":"2026-07-03","close":1789.0},{"date":"2026-07-06","close":1808.0},{"date":"2026-07-07","close":2070.0},{"date":"2026-07-08","close":1799.0},{"date":"2026-07-09","close":1781.0},{"date":"2026-07-10","close":1819.0},{"date":"2026-07-13","close":1601.0},{"date":"2026-07-14","close":1502.0},{"date":"2026-07-15","close":1579.0},{"date":"2026-07-16","close":1501.0},{"date":"2026-07-20","close":1420.0},{"date":"2026-07-21","close":1420.0},{"date":"2026-07-22","close":1410.0},{"date":"2026-07-23","close":1488.0},{"date":"2026-07-24","close":1425.0},{"date":"2026-07-27","close":1425.0},{"date":"2026-07-28","close":1312.0},{"date":"2026-07-29","close":1196.0},{"date":"2026-07-30","close":1179.0},{"date":"2026-07-31","close":1289.0},{"date":"2026-08-03","close":1317.0},{"date":"2026-08-04","close":1385.0},{"date":"2026-08-05","close":1442.0},{"date":"2026-08-06","close":1410.0},{"date":"2026-08-07","close":1406.0},{"date":"2026-08-10","close":1512.0},{"date":"2026-08-11","close":1530.0},{"date":"2026-08-12","close":1527.0},{"date":"2026-08-13","close":1563.0},{"date":"2026-08-14","close":1555.0},{"date":"2026-08-18","close":1541.0},{"date":"2026-08-19","close":1487.0},{"date":"2026-08-20","close":1522.0},{"date":"2026-08-21","close":1452.0},{"date":"2026-08-24","close":1433.0},{"date":"2026-08-25","close":1500.0},{"date":"2026-08-26","close":1620.0},{"date":"2026-08-27","close":1625.0},{"date":"2026-08-28","close":1591.0},{"date":"2026-08-31","close":1560.0},{"date":"2026-09-01","close":1507.0},{"date":"2026-09-02","close":1454.0},{"date":"2026-09-03","close":1495.0},{"date":"2026-09-04","close":1509.0},{"date":"2026-09-07","close":1574.0},{"date":"2026-09-08","close":1632.0},{"date":"2026-09-09","close":1630.0},{"date":"2026-09-10","close":1661.0},{"date":"2026-09-11","close":1618.0},{"date":"2026-09-14","close":1560.0},{"date":"2026-09-15","close":1580.0},{"date":"2026-09-16","close":1526.0},{"date":"2026-09-17","close":1562.0},{"date":"2026-09-18","close":1580.0},{"date":"2026-09-21","close":1556.0},{"date":"2026-09-22","close":1594.0},{"date":"2026-09-23","close":1599.0},{"date":"2026-09-28","close":1578.0},{"date":"2026-09-29","close":1543.0},{"date":"2026-09-30","close":1588.0},{"date":"2026-10-01","close":1683.0},{"date":"2026-10-02","close":1642.0},{"date":"2026-10-06","close":1680.0},{"date":"2026-10-07","close":1647.0},{"date":"2026-10-08","close":1585.0},{"date":"2026-10-12","close":1482.0},{"date":"2026-10-13","close":1442.0},{"date":"2026-10-14","close":1492.0},{"date":"2026-10-15","close":1361.0},{"date":"2026-10-16","close":1433.0},{"date":"2026-10-19","close":1512.0},{"date":"2026-10-20","close":1460.0},{"date":"2026-10-21","close":1545.0},{"date":"2026-10-22","close":1535.0},{"date":"2026-10-23","close":1488.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":117139.0,"foreign_net":-117139.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":3695.0,"foreign_net":-3695.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-5009.0,"foreign_net":5009.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-81873.0,"foreign_net":81873.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-31434.0,"foreign_net":32880.0,"institution_net":-1446.0},{"date":"2026-10-15","retail_net":-33936.0,"foreign_net":32506.0,"institution_net":1430.0},{"date":"2026-10-14","retail_net":-26066.0,"foreign_net":27026.0,"institution_net":-960.0},{"date":"2026-10-13","retail_net":-10578.0,"foreign_net":10562.0,"institution_net":16.0},{"date":"2026-10-12","retail_net":82885.0,"foreign_net":-83845.0,"institution_net":960.0},{"date":"2026-10-08","retail_net":84789.0,"foreign_net":-82757.0,"institution_net":-2032.0},{"date":"2026-10-07","retail_net":114801.0,"foreign_net":-116833.0,"institution_net":2032.0},{"date":"2026-10-06","retail_net":9788.0,"foreign_net":-9788.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":31250.0,"foreign_net":-31250.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-10385.0,"foreign_net":10385.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-46952.0,"foreign_net":46952.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":25783.0,"foreign_net":-25783.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":48.0,"foreign_net":-48.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":5819.0,"foreign_net":-5819.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-91170.0,"foreign_net":92778.0,"institution_net":-1608.0},{"date":"2026-09-21","retail_net":59599.0,"foreign_net":-61207.0,"institution_net":1608.0},{"date":"2026-09-18","retail_net":14937.0,"foreign_net":-14937.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-36976.0,"foreign_net":36976.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":40073.0,"foreign_net":-40073.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-11597.0,"foreign_net":11597.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":17043.0,"foreign_net":-17043.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":50975.0,"foreign_net":-50975.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-63550.0,"foreign_net":63550.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":100530.0,"foreign_net":-100530.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-55488.0,"foreign_net":55488.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-52821.0,"foreign_net":52821.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":117139.0,"foreign_net":-117139.0,"institution_net":0},"d3":{"retail_net":115825.0,"foreign_net":-115825.0,"institution_net":0},"d7":{"retail_net":-57484.0,"foreign_net":58460.0,"institution_net":-976.0},"d14":{"retail_net":245066.0,"foreign_net":-245066.0,"institution_net":0.0},"d30":{"retail_net":201319.0,"foreign_net":-201319.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -1072.00, 기관 순매수 -1446.00. 30일 누적: 외국인 -20.13만, 기관 0.00.","foreign_flow":-1072.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1446.0},"insider_trades":[],"price_analysis":{"current":1495.0,"low_30d":1350.0,"support":1407.0,"high_30d":1920.0,"change_1d":-2.6,"change_7d":0.7,"change_30d":-6.7,"resistance":1863.0,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.26,"per":10.29,"quarter":"2024-Q3"},{"pbr":15.69,"per":51.9,"quarter":"2024-Q4"},{"pbr":10.68,"per":45.5,"quarter":"2025-Q1"},{"pbr":10.33,"per":57.12,"quarter":"2025-Q2"},{"pbr":4.09,"per":157.66,"quarter":"2025-Q3"},{"pbr":4.44,"per":null,"quarter":"2025-Q4"},{"pbr":4.37,"per":null,"quarter":"2026-Q1"},{"pbr":2.47,"per":null,"quarter":"2026-Q2"},{"pbr":0.83,"per":null,"quarter":"현재"}],"timeline":[{"close":3272.562,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6301.6538,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4212.0713,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4055.7642,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3210.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3410.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3320.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1797.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.54,"pbr_5y_low":2.47,"per_5y_avg":64.49,"per_5y_low":10.29,"current_pbr":0.83,"current_per":null,"pbr_5y_high":15.69,"per_5y_high":157.66,"pbr_5y_median":6.35,"per_5y_median":51.9,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 116% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","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":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -82.1%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -63, PBR 0.84x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.5%"},"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":-2.06,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.48,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.69,"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":4.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.26,"per":10.29,"close":3272.562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":15.69,"per":51.9,"close":6301.6538,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.68,"per":45.5,"close":4212.0713,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":10.33,"per":57.12,"close":4055.7642,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.09,"per":157.66,"close":3210.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.44,"per":null,"close":3410.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.37,"per":null,"close":3320.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.47,"per":null,"close":1797.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-3.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-62.96,"pbr":null,"per":null,"roa":-0.020605097383820933,"roe":-0.034774164535953535,"revenue":37647005661.0,"market_cap":null,"net_income":-3158607519.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.04415473968815626,"total_assets":153292530492.0,"total_equity":90832017423.0,"profit_margin":-0.08390063070200891,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2651224789.0,"operating_margin":-0.07042325790458567},{"eps":-14.41,"pbr":1.94,"per":null,"roa":-0.005787260448757569,"roe":-0.007637262336735682,"revenue":17461247276.0,"market_cap":185600000000.0,"net_income":-722957989.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07939952834329245,"total_assets":124922317805.0,"total_equity":94661929514.0,"profit_margin":-0.04140357086596475,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-600000000.0,"operating_margin":-0.03428571428571429},{"eps":-41.82,"pbr":null,"per":null,"roa":-0.017283469736891276,"roe":-0.02187788284243348,"revenue":97366909837.0,"market_cap":null,"net_income":-2097980072.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.006006375153314808,"total_assets":121386509997.0,"total_equity":95895022709.0,"profit_margin":-0.021547156785731277,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2674919975.0,"operating_margin":-0.027472577485287662},{"eps":-11.3,"pbr":null,"per":null,"roa":-0.00478129664065532,"roe":-0.0057890261905089975,"revenue":18933637816.0,"market_cap":null,"net_income":-567150337.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12804601971160892,"total_assets":118618521214.0,"total_equity":97969903458.0,"profit_margin":-0.029954641707613406,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-218211274.0,"operating_margin":-0.011525058001035548},{"eps":4.62,"pbr":null,"per":null,"roa":0.002915849977238857,"roe":0.004736368624740512,"revenue":25000744518.0,"market_cap":null,"net_income":231933647.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11253573824468935,"total_assets":79542380030.0,"total_equity":48968664683.0,"profit_margin":0.009277069602187757,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":239949726.0,"operating_margin":0.009597703213487956},{"eps":7.9,"pbr":null,"per":null,"roa":0.0047396541449732585,"roe":0.008058069586737663,"revenue":26520411901.0,"market_cap":null,"net_income":396446336.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10594618818473381,"total_assets":83644570653.0,"total_equity":49198673669.0,"profit_margin":0.01494872468345981,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":277587789.0,"operating_margin":0.010466948629464274},{"eps":19.14,"pbr":null,"per":null,"roa":0.01200040017110038,"roe":0.019166951882474175,"revenue":32696387520.0,"market_cap":null,"net_income":960099906.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21641002195339773,"total_assets":80005657504.0,"total_equity":50091423607.0,"profit_margin":0.029364097346005518,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2262438600.0,"operating_margin":0.06919536901794097},{"eps":39.35,"pbr":null,"per":null,"roa":0.02280466323701955,"roe":0.03997047870573711,"revenue":27773792868.0,"market_cap":null,"net_income":1974126070.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13168559646795447,"total_assets":86566771431.0,"total_equity":49389602875.0,"profit_margin":0.07107873524449444,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1799289998.0,"operating_margin":0.06478373359200354},{"eps":26.18,"pbr":null,"per":null,"roa":0.014733805642569934,"roe":0.02737460592372643,"revenue":31870706556.0,"market_cap":null,"net_income":1313230043.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13753525041241324,"total_assets":89130403567.0,"total_equity":47972564305.0,"profit_margin":0.041204924048123134,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1949442441.0,"operating_margin":0.06116721753798071},{"eps":36.74,"pbr":null,"per":null,"roa":0.021882971153942436,"roe":0.039600143821856434,"revenue":24642762811.0,"market_cap":null,"net_income":1843234206.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2036093352227656,"total_assets":84231441564.0,"total_equity":46546149284.0,"profit_margin":0.07479819613315516,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2093223236.0,"operating_margin":0.08494271734278229},{"eps":215.66,"pbr":null,"per":null,"roa":0.1353369911823325,"roe":0.23403089250602357,"revenue":119756583109.0,"market_cap":null,"net_income":10819988624.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":79948493974.0,"total_equity":46233163956.0,"profit_margin":0.09034984418478162,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14600825047.0,"operating_margin":0.12192085535465409}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":317.93,"per":10.29,"date":"2024-09","close":3272.56,"source":"reported"},{"eps":317.93,"per":13.18,"date":"2024-10","close":4191.82,"source":"reported"},{"eps":317.93,"per":19.92,"date":"2024-11","close":6332.67,"source":"reported"},{"eps":121.41,"per":51.9,"date":"2024-12","close":6301.65,"source":"reported"},{"eps":121.41,"per":50.21,"date":"2025-01","close":6095.99,"source":"reported"},{"eps":121.41,"per":45.74,"date":"2025-02","close":5553.02,"source":"reported"},{"eps":92.57,"per":45.5,"date":"2025-03","close":4212.07,"source":"reported"},{"eps":92.57,"per":48.17,"date":"2025-04","close":4458.87,"source":"reported"},{"eps":92.57,"per":54.12,"date":"2025-05","close":5010.06,"source":"reported"},{"eps":71.01,"per":57.12,"date":"2025-06","close":4055.76,"source":"reported"},{"eps":71.01,"per":55.31,"date":"2025-07","close":3927.27,"source":"reported"},{"eps":71.01,"per":61.96,"date":"2025-08","close":4400.0,"source":"reported"},{"eps":20.36,"per":157.66,"date":"2025-09","close":3210.0,"source":"reported"},{"eps":20.36,"per":163.31,"date":"2025-10","close":3325.0,"source":"reported"},{"eps":20.36,"per":170.92,"date":"2025-11","close":3480.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":67.02,"std":50.88,"count":15,"current":170.92,"lower_1sd":16.14,"upper_1sd":117.9},"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":"에스와이스틸텍","phase":"above-fold","symbol_resolved":true}