{"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":"2026-10-23T09:55:36.679717+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-8.9,"direction":"higher_better","percentile":39},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-22.6,"direction":"higher_better","percentile":29}],"summary":"매출 -8.9%","percentile":34},"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":40.3,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.3,"direction":"higher_better","percentile":47}],"summary":"RSI 40","percentile":39},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -188원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -188, PBR 0.72x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-7.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-72.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-46.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -7.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.77,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.48,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-44.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.8x, 순차입금비율 0.5x","percentile":41}},"signals":[],"summary":"버넥트(438700)은 Technology 섹터 KR 시장 종목입니다, 시가총액 190.49억. 현재가 1,706원, 전일 대비 -3.3%, 30일 -1.3%. ROE -7.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 7387.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-13.740772445883977,"grade":"D","trend":"하락","atr_14":111.0,"rsi_14":40.25974025974026,"sma_20":1808.65,"sma_60":1777.7333333333333,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.3로 중립 구간입니다. MACD(-13.74)가 시그널선(-7.31)을 하회합니다(데드크로스). SMA20 1809, SMA60 1778 — 혼조세입니다. 볼린저밴드 1710~1907 (현재 위치 -2%).","bb_lower":1710.134468229624,"bb_upper":1907.1655317703762,"macd_signal":-7.312531157208291},"change_pct":-3.4,"chart_data":[{"date":"2024-10-23","open":3585,"high":3585,"low":3425,"close":3520,"volume":18140,"rsi_14":15.09,"sma_20":3905.75,"sma_60":3914.83,"sma_120":4727.29},{"date":"2024-10-24","open":3510,"high":3600,"low":3450,"close":3480,"volume":10662,"rsi_14":15.53,"sma_20":3881.0,"sma_60":3891.92,"sma_120":4704.04},{"date":"2024-10-25","open":3465,"high":3510,"low":3420,"close":3505,"volume":18023,"rsi_14":19.07,"sma_20":3864.25,"sma_60":3869.5,"sma_120":4682.08},{"date":"2024-10-28","open":3470,"high":3595,"low":3430,"close":3555,"volume":9301,"rsi_14":23.04,"sma_20":3853.0,"sma_60":3851.33,"sma_120":4661.29},{"date":"2024-10-29","open":3560,"high":3620,"low":3530,"close":3590,"volume":13645,"rsi_14":26.21,"sma_20":3837.25,"sma_60":3833.33,"sma_120":4639.29},{"date":"2024-10-30","open":3555,"high":3650,"low":3490,"close":3505,"volume":19412,"rsi_14":26.09,"sma_20":3788.75,"sma_60":3814.92,"sma_120":4616.5},{"date":"2024-10-31","open":3480,"high":3535,"low":3400,"close":3510,"volume":13338,"rsi_14":30.73,"sma_20":3751.25,"sma_60":3799.17,"sma_120":4593.42},{"date":"2024-11-01","open":3625,"high":3625,"low":3370,"close":3370,"volume":19985,"rsi_14":20.83,"sma_20":3710.25,"sma_60":3782.17,"sma_120":4568.67},{"date":"2024-11-04","open":3390,"high":3545,"low":3390,"close":3405,"volume":15737,"rsi_14":24.61,"sma_20":3675.25,"sma_60":3764.33,"sma_120":4543.79},{"date":"2024-11-05","open":3415,"high":3465,"low":3350,"close":3375,"volume":42046,"rsi_14":27.98,"sma_20":3638.75,"sma_60":3750.92,"sma_120":4518.08},{"date":"2024-11-06","open":3400,"high":3435,"low":3230,"close":3235,"volume":34833,"rsi_14":24.74,"sma_20":3596.5,"sma_60":3748.83,"sma_120":4491.88},{"date":"2024-11-07","open":3245,"high":3300,"low":3100,"close":3120,"volume":31369,"rsi_14":25.0,"sma_20":3552.5,"sma_60":3741.75,"sma_120":4463.46},{"date":"2024-11-08","open":3175,"high":3230,"low":3065,"close":3100,"volume":29369,"rsi_14":18.99,"sma_20":3514.75,"sma_60":3733.5,"sma_120":4436.04},{"date":"2024-11-11","open":3100,"high":3105,"low":2795,"close":2875,"volume":95823,"rsi_14":17.62,"sma_20":3462.0,"sma_60":3721.5,"sma_120":4405.25},{"date":"2024-11-12","open":2875,"high":2950,"low":2760,"close":2845,"volume":51723,"rsi_14":15.38,"sma_20":3409.75,"sma_60":3707.08,"sma_120":4374.62},{"date":"2024-11-13","open":2760,"high":3570,"low":2760,"close":2760,"volume":393158,"rsi_14":14.71,"sma_20":3360.5,"sma_60":3689.08,"sma_120":4343.71},{"date":"2024-11-14","open":2770,"high":2890,"low":2680,"close":2680,"volume":44509,"rsi_14":11.63,"sma_20":3308.75,"sma_60":3670.33,"sma_120":4312.79},{"date":"2024-11-15","open":2760,"high":2865,"low":2665,"close":2780,"volume":45223,"rsi_14":15.56,"sma_20":3268.25,"sma_60":3652.5,"sma_120":4283.38},{"date":"2024-11-18","open":2740,"high":2900,"low":2740,"close":2870,"volume":16841,"rsi_14":19.49,"sma_20":3229.0,"sma_60":3635.67,"sma_120":4254.38},{"date":"2024-11-19","open":2820,"high":2915,"low":2800,"close":2870,"volume":27416,"rsi_14":21.0,"sma_20":3197.5,"sma_60":3618.83,"sma_120":4225.38},{"date":"2024-11-20","open":2865,"high":2885,"low":2820,"close":2840,"volume":13238,"rsi_14":20.09,"sma_20":3163.5,"sma_60":3599.17,"sma_120":4196.21},{"date":"2024-11-21","open":2840,"high":2890,"low":2775,"close":2775,"volume":15334,"rsi_14":21.53,"sma_20":3128.25,"sma_60":3580.5,"sma_120":4168.17},{"date":"2024-11-22","open":2785,"high":2900,"low":2710,"close":2710,"volume":17955,"rsi_14":17.67,"sma_20":3088.5,"sma_60":3561.5,"sma_120":4139.58},{"date":"2024-11-25","open":2720,"high":3125,"low":2720,"close":2870,"volume":122377,"rsi_14":29.05,"sma_20":3054.25,"sma_60":3546.0,"sma_120":4113.83},{"date":"2024-11-26","open":2870,"high":3070,"low":2870,"close":3025,"volume":40004,"rsi_14":41.39,"sma_20":3026.0,"sma_60":3536.0,"sma_120":4090.79},{"date":"2024-11-27","open":2995,"high":3040,"low":2940,"close":2995,"volume":12324,"rsi_14":44.49,"sma_20":3000.5,"sma_60":3525.33,"sma_120":4067.0},{"date":"2024-11-28","open":2995,"high":3070,"low":2955,"close":2970,"volume":14576,"rsi_14":44.3,"sma_20":2973.5,"sma_60":3512.25,"sma_120":4043.75},{"date":"2024-11-29","open":2970,"high":3090,"low":2840,"close":2895,"volume":13941,"rsi_14":51.01,"sma_20":2949.75,"sma_60":3491.83,"sma_120":4020.04},{"date":"2024-12-02","open":2880,"high":2895,"low":2850,"close":2890,"volume":10723,"rsi_14":52.33,"sma_20":2924.0,"sma_60":3470.75,"sma_120":3997.46},{"date":"2024-12-03","open":2870,"high":2945,"low":2870,"close":2925,"volume":10209,"rsi_14":59.02,"sma_20":2901.5,"sma_60":3451.83,"sma_120":3975.33},{"date":"2024-12-04","open":2770,"high":2925,"low":2770,"close":2805,"volume":20867,"rsi_14":56.54,"sma_20":2880.0,"sma_60":3431.17,"sma_120":3951.79},{"date":"2024-12-05","open":2770,"high":2885,"low":2730,"close":2790,"volume":18077,"rsi_14":50.57,"sma_20":2863.5,"sma_60":3415.17,"sma_120":3927.96},{"date":"2024-12-06","open":2790,"high":2855,"low":2610,"close":2695,"volume":33841,"rsi_14":40.0,"sma_20":2843.25,"sma_60":3398.25,"sma_120":3903.67},{"date":"2024-12-09","open":2580,"high":2695,"low":2425,"close":2440,"volume":41428,"rsi_14":30.97,"sma_20":2821.5,"sma_60":3379.92,"sma_120":3877.08},{"date":"2024-12-10","open":2450,"high":2640,"low":2450,"close":2610,"volume":20304,"rsi_14":40.94,"sma_20":2809.75,"sma_60":3365.83,"sma_120":3852.5},{"date":"2024-12-11","open":2625,"high":2805,"low":2625,"close":2795,"volume":18450,"rsi_14":50.72,"sma_20":2811.5,"sma_60":3355.92,"sma_120":3832.38},{"date":"2024-12-12","open":2820,"high":2830,"low":2740,"close":2800,"volume":10838,"rsi_14":53.38,"sma_20":2817.5,"sma_60":3345.92,"sma_120":3812.62},{"date":"2024-12-13","open":3070,"high":3290,"low":2880,"close":2895,"volume":192830,"rsi_14":50.99,"sma_20":2823.25,"sma_60":3334.5,"sma_120":3795.12},{"date":"2024-12-16","open":2900,"high":3040,"low":2900,"close":2940,"volume":21791,"rsi_14":46.32,"sma_20":2826.75,"sma_60":3325.5,"sma_120":3777.38},{"date":"2024-12-17","open":3070,"high":3070,"low":2900,"close":2970,"volume":42354,"rsi_14":48.92,"sma_20":2831.75,"sma_60":3317.33,"sma_120":3760.83},{"date":"2024-12-18","open":2970,"high":3000,"low":2890,"close":2940,"volume":20618,"rsi_14":48.71,"sma_20":2836.75,"sma_60":3302.0,"sma_120":3745.67},{"date":"2024-12-19","open":2900,"high":2985,"low":2860,"close":2885,"volume":10433,"rsi_14":49.56,"sma_20":2842.25,"sma_60":3283.83,"sma_120":3729.71},{"date":"2024-12-20","open":2855,"high":2945,"low":2805,"close":2855,"volume":20237,"rsi_14":48.5,"sma_20":2849.5,"sma_60":3267.42,"sma_120":3713.5},{"date":"2024-12-23","open":2840,"high":2935,"low":2760,"close":2855,"volume":19797,"rsi_14":46.9,"sma_20":2848.75,"sma_60":3252.0,"sma_120":3697.58},{"date":"2024-12-24","open":2855,"high":2925,"low":2805,"close":2830,"volume":9696,"rsi_14":51.21,"sma_20":2839.0,"sma_60":3234.08,"sma_120":3682.5},{"date":"2024-12-26","open":2830,"high":2895,"low":2770,"close":2840,"volume":8271,"rsi_14":52.43,"sma_20":2831.25,"sma_60":3206.83,"sma_120":3665.79},{"date":"2024-12-27","open":2840,"high":2900,"low":2740,"close":2850,"volume":14107,"rsi_14":58.2,"sma_20":2825.25,"sma_60":3183.33,"sma_120":3650.0},{"date":"2024-12-30","open":2900,"high":2900,"low":2850,"close":2855,"volume":6758,"rsi_14":79.86,"sma_20":2823.25,"sma_60":3161.08,"sma_120":3636.29},{"date":"2025-01-02","open":2865,"high":3015,"low":2865,"close":2960,"volume":24105,"rsi_14":77.78,"sma_20":2826.75,"sma_60":3142.0,"sma_120":3622.92},{"date":"2025-01-03","open":3040,"high":3065,"low":2965,"close":2990,"volume":41496,"rsi_14":70.53,"sma_20":2830.0,"sma_60":3123.42,"sma_120":3610.96},{"date":"2025-01-06","open":3020,"high":3085,"low":2995,"close":3030,"volume":16405,"rsi_14":72.55,"sma_20":2841.25,"sma_60":3105.92,"sma_120":3598.58},{"date":"2025-01-07","open":3085,"high":3150,"low":3050,"close":3150,"volume":39315,"rsi_14":73.83,"sma_20":2859.25,"sma_60":3091.75,"sma_120":3587.08},{"date":"2025-01-08","open":3120,"high":3175,"low":3050,"close":3075,"volume":27422,"rsi_14":61.95,"sma_20":2878.25,"sma_60":3078.75,"sma_120":3575.0},{"date":"2025-01-09","open":3075,"high":3125,"low":3015,"close":3065,"volume":12785,"rsi_14":58.72,"sma_20":2909.5,"sma_60":3064.33,"sma_120":3561.0},{"date":"2025-01-10","open":3065,"high":3155,"low":3060,"close":3070,"volume":9245,"rsi_14":62.5,"sma_20":2932.5,"sma_60":3050.67,"sma_120":3545.88},{"date":"2025-01-13","open":3160,"high":3160,"low":2965,"close":3000,"volume":14805,"rsi_14":60.75,"sma_20":2942.75,"sma_60":3038.25,"sma_120":3530.71},{"date":"2025-01-14","open":3005,"high":3020,"low":2935,"close":2980,"volume":4579,"rsi_14":61.9,"sma_20":2951.75,"sma_60":3026.0,"sma_120":3514.58},{"date":"2025-01-15","open":3070,"high":3070,"low":2930,"close":2985,"volume":6765,"rsi_14":62.26,"sma_20":2956.25,"sma_60":3015.92,"sma_120":3497.79},{"date":"2025-01-16","open":3080,"high":3080,"low":2950,"close":2990,"volume":11176,"rsi_14":65.69,"sma_20":2958.75,"sma_60":3004.83,"sma_120":3482.58},{"date":"2025-01-17","open":3000,"high":3050,"low":2900,"close":2960,"volume":12695,"rsi_14":61.32,"sma_20":2958.25,"sma_60":2995.83,"sma_120":3466.0},{"date":"2025-01-20","open":3020,"high":3035,"low":2960,"close":2980,"volume":23250,"rsi_14":62.04,"sma_20":2960.25,"sma_60":2986.83,"sma_120":3450.83},{"date":"2025-01-21","open":3040,"high":3100,"low":2900,"close":3010,"volume":22383,"rsi_14":63.72,"sma_20":2966.5,"sma_60":2979.0,"sma_120":3435.46},{"date":"2025-01-22","open":2980,"high":3010,"low":2940,"close":2960,"volume":9768,"rsi_14":50.0,"sma_20":2971.75,"sma_60":2969.92,"sma_120":3419.71},{"date":"2025-01-23","open":2980,"high":2990,"low":2875,"close":2935,"volume":24588,"rsi_14":44.55,"sma_20":2975.75,"sma_60":2959.58,"sma_120":3405.46},{"date":"2025-01-24","open":2935,"high":2965,"low":2875,"close":2955,"volume":9979,"rsi_14":42.27,"sma_20":2982.0,"sma_60":2949.0,"sma_120":3391.17},{"date":"2025-01-31","open":2870,"high":2905,"low":2810,"close":2810,"volume":21967,"rsi_14":16.67,"sma_20":2980.5,"sma_60":2937.42,"sma_120":3376.17},{"date":"2025-02-03","open":2800,"high":2820,"low":2550,"close":2645,"volume":48539,"rsi_14":14.17,"sma_20":2970.25,"sma_60":2923.0,"sma_120":3361.08},{"date":"2025-02-04","open":2645,"high":2750,"low":2645,"close":2750,"volume":10252,"rsi_14":27.34,"sma_20":2965.0,"sma_60":2912.67,"sma_120":3347.42},{"date":"2025-02-05","open":2710,"high":2825,"low":2710,"close":2750,"volume":22479,"rsi_14":26.81,"sma_20":2954.5,"sma_60":2901.75,"sma_120":3333.04},{"date":"2025-02-06","open":2760,"high":2820,"low":2760,"close":2790,"volume":10522,"rsi_14":34.09,"sma_20":2944.5,"sma_60":2892.0,"sma_120":3321.46},{"date":"2025-02-07","open":2800,"high":2855,"low":2740,"close":2740,"volume":13112,"rsi_14":32.61,"sma_20":2930.0,"sma_60":2883.75,"sma_120":3316.29},{"date":"2025-02-10","open":2720,"high":2820,"low":2720,"close":2750,"volume":13816,"rsi_14":33.09,"sma_20":2910.0,"sma_60":2877.58,"sma_120":3309.67},{"date":"2025-02-11","open":2730,"high":3090,"low":2730,"close":2835,"volume":88937,"rsi_14":40.0,"sma_20":2898.0,"sma_60":2873.17,"sma_120":3303.33},{"date":"2025-02-12","open":2950,"high":3090,"low":2860,"close":3075,"volume":109551,"rsi_14":55.84,"sma_20":2898.5,"sma_60":2876.5,"sma_120":3299.0},{"date":"2025-02-13","open":3110,"high":3960,"low":3100,"close":3460,"volume":1222272,"rsi_14":67.78,"sma_20":2918.0,"sma_60":2886.75,"sma_120":3296.92},{"date":"2025-02-14","open":3400,"high":3400,"low":3070,"close":3160,"volume":199184,"rsi_14":54.63,"sma_20":2926.0,"sma_60":2893.42,"sma_120":3291.25},{"date":"2025-02-17","open":3190,"high":4105,"low":3140,"close":4105,"volume":597410,"rsi_14":72.76,"sma_20":2982.25,"sma_60":2917.17,"sma_120":3293.75},{"date":"2025-02-18","open":5330,"high":5330,"low":5330,"close":5330,"volume":217837,"rsi_14":82.23,"sma_20":3099.5,"sma_60":2959.67,"sma_120":3306.08},{"date":"2025-02-19","open":6180,"high":6510,"low":5350,"close":5500,"volume":5155331,"rsi_14":82.92,"sma_20":3225.0,"sma_60":3003.5,"sma_120":3319.58},{"date":"2025-02-20","open":5350,"high":5350,"low":4750,"close":5130,"volume":1008076,"rsi_14":78.36,"sma_20":3333.5,"sma_60":3041.17,"sma_120":3330.0},{"date":"2025-02-21","open":5000,"high":5300,"low":4670,"close":4880,"volume":573357,"rsi_14":76.77,"sma_20":3428.5,"sma_60":3075.17,"sma_120":3337.17},{"date":"2025-02-24","open":4790,"high":4795,"low":4320,"close":4385,"volume":445133,"rsi_14":67.91,"sma_20":3497.25,"sma_60":3102.0,"sma_120":3341.25},{"date":"2025-02-25","open":4320,"high":4850,"low":4160,"close":4215,"volume":710863,"rsi_14":65.47,"sma_20":3560.0,"sma_60":3127.08,"sma_120":3344.29},{"date":"2025-02-26","open":4215,"high":4320,"low":4115,"close":4170,"volume":162269,"rsi_14":64.56,"sma_20":3621.75,"sma_60":3148.75,"sma_120":3347.38},{"date":"2025-02-27","open":4290,"high":4370,"low":4140,"close":4225,"volume":192006,"rsi_14":65.65,"sma_20":3685.25,"sma_60":3168.75,"sma_120":3352.38},{"date":"2025-02-28","open":4185,"high":4200,"low":3855,"close":4055,"volume":273053,"rsi_14":63.3,"sma_20":3747.5,"sma_60":3186.42,"sma_120":3355.88},{"date":"2025-03-04","open":4055,"high":4460,"low":3940,"close":4360,"volume":414355,"rsi_14":64.88,"sma_20":3833.25,"sma_60":3209.58,"sma_120":3360.92},{"date":"2025-03-05","open":4330,"high":4345,"low":4055,"close":4240,"volume":160510,"rsi_14":61.64,"sma_20":3907.75,"sma_60":3232.0,"sma_120":3361.92},{"date":"2025-03-06","open":4320,"high":4365,"low":3815,"close":3850,"volume":218733,"rsi_14":53.89,"sma_20":3962.75,"sma_60":3248.0,"sma_120":3359.38},{"date":"2025-03-07","open":3800,"high":3835,"low":3610,"close":3615,"volume":194281,"rsi_14":54.6,"sma_20":4004.0,"sma_60":3259.5,"sma_120":3355.67},{"date":"2025-03-10","open":3660,"high":3685,"low":3520,"close":3555,"volume":106339,"rsi_14":43.23,"sma_20":4044.75,"sma_60":3272.0,"sma_120":3351.58},{"date":"2025-03-11","open":3445,"high":3555,"low":3300,"close":3480,"volume":234808,"rsi_14":18.21,"sma_20":4081.25,"sma_60":3283.5,"sma_120":3349.33},{"date":"2025-03-12","open":3480,"high":3595,"low":3470,"close":3525,"volume":92820,"rsi_14":14.54,"sma_20":4115.75,"sma_60":3297.33,"sma_120":3347.79},{"date":"2025-03-13","open":3545,"high":3630,"low":3385,"close":3535,"volume":177558,"rsi_14":17.11,"sma_20":4138.75,"sma_60":3315.58,"sma_120":3347.75},{"date":"2025-03-14","open":3530,"high":3635,"low":3455,"close":3580,"volume":69483,"rsi_14":20.72,"sma_20":4144.75,"sma_60":3331.75,"sma_120":3348.79},{"date":"2025-03-17","open":3635,"high":3655,"low":3550,"close":3560,"volume":76600,"rsi_14":26.36,"sma_20":4164.75,"sma_60":3344.5,"sma_120":3350.21},{"date":"2025-03-18","open":3560,"high":3795,"low":3530,"close":3705,"volume":95807,"rsi_14":35.17,"sma_20":4144.75,"sma_60":3359.58,"sma_120":3352.75},{"date":"2025-03-19","open":3700,"high":3700,"low":3545,"close":3575,"volume":79750,"rsi_14":33.52,"sma_20":4057.0,"sma_60":3370.92,"sma_120":3352.71},{"date":"2025-03-20","open":3575,"high":3595,"low":3420,"close":3430,"volume":61654,"rsi_14":29.02,"sma_20":3953.5,"sma_60":3379.08,"sma_120":3352.29},{"date":"2025-03-21","open":3495,"high":3495,"low":3280,"close":3450,"volume":52878,"rsi_14":32.66,"sma_20":3869.5,"sma_60":3387.08,"sma_120":3352.21},{"date":"2025-03-24","open":3660,"high":4025,"low":3370,"close":3455,"volume":458306,"rsi_14":18.69,"sma_20":3798.25,"sma_60":3395.67,"sma_120":3348.83},{"date":"2025-03-25","open":3480,"high":3530,"low":3305,"close":3310,"volume":153063,"rsi_14":18.37,"sma_20":3744.5,"sma_60":3402.75,"sma_120":3343.29},{"date":"2025-03-26","open":3350,"high":3375,"low":3260,"close":3360,"volume":48896,"rsi_14":28.32,"sma_20":3701.75,"sma_60":3411.17,"sma_120":3339.29},{"date":"2025-03-27","open":3340,"high":3375,"low":3230,"close":3255,"volume":65915,"rsi_14":32.0,"sma_20":3656.0,"sma_60":3417.83,"sma_120":3334.92},{"date":"2025-03-28","open":3270,"high":3295,"low":3140,"close":3165,"volume":63742,"rsi_14":31.07,"sma_20":3603.0,"sma_60":3423.42,"sma_120":3328.75},{"date":"2025-03-31","open":3200,"high":3200,"low":3045,"close":3045,"volume":43894,"rsi_14":29.77,"sma_20":3552.5,"sma_60":3426.83,"sma_120":3316.83},{"date":"2025-04-01","open":3040,"high":3200,"low":3040,"close":3145,"volume":39136,"rsi_14":33.19,"sma_20":3491.75,"sma_60":3431.75,"sma_120":3307.54},{"date":"2025-04-02","open":3230,"high":3350,"low":3035,"close":3035,"volume":54573,"rsi_14":29.67,"sma_20":3431.5,"sma_60":3434.75,"sma_120":3297.92},{"date":"2025-04-03","open":2990,"high":3130,"low":2950,"close":3115,"volume":33858,"rsi_14":31.62,"sma_20":3394.75,"sma_60":3437.33,"sma_120":3289.67},{"date":"2025-04-04","open":3095,"high":3195,"low":3050,"close":3125,"volume":39230,"rsi_14":32.67,"sma_20":3370.25,"sma_60":3439.58,"sma_120":3281.5},{"date":"2025-04-07","open":3005,"high":3045,"low":2890,"close":2905,"volume":57750,"rsi_14":19.92,"sma_20":3337.75,"sma_60":3437.5,"sma_120":3271.71},{"date":"2025-04-08","open":2910,"high":2990,"low":2910,"close":2950,"volume":25637,"rsi_14":24.9,"sma_20":3311.25,"sma_60":3434.17,"sma_120":3262.96},{"date":"2025-04-09","open":2950,"high":2990,"low":2815,"close":2885,"volume":24297,"rsi_14":26.61,"sma_20":3279.25,"sma_60":3431.0,"sma_120":3254.88},{"date":"2025-04-10","open":2970,"high":3100,"low":2970,"close":3070,"volume":33535,"rsi_14":35.71,"sma_20":3256.0,"sma_60":3431.08,"sma_120":3247.71},{"date":"2025-04-11","open":3035,"high":3155,"low":3015,"close":3135,"volume":55319,"rsi_14":38.49,"sma_20":3233.75,"sma_60":3432.17,"sma_120":3241.42},{"date":"2025-04-14","open":3180,"high":3330,"low":3140,"close":3325,"volume":52880,"rsi_14":50.52,"sma_20":3222.0,"sma_60":3437.58,"sma_120":3237.92},{"date":"2025-04-15","open":3365,"high":3365,"low":3240,"close":3355,"volume":38478,"rsi_14":49.82,"sma_20":3204.5,"sma_60":3443.83,"sma_120":3234.92},{"date":"2025-04-16","open":3355,"high":3400,"low":3270,"close":3345,"volume":32316,"rsi_14":53.41,"sma_20":3193.0,"sma_60":3449.83,"sma_120":3232.88},{"date":"2025-04-17","open":3310,"high":3400,"low":3245,"close":3400,"volume":43312,"rsi_14":59.14,"sma_20":3191.5,"sma_60":3456.67,"sma_120":3230.75},{"date":"2025-04-18","open":3400,"high":3405,"low":3260,"close":3335,"volume":29895,"rsi_14":61.79,"sma_20":3185.75,"sma_60":3462.92,"sma_120":3229.38},{"date":"2025-04-21","open":3390,"high":3600,"low":3300,"close":3495,"volume":88591,"rsi_14":63.57,"sma_20":3187.75,"sma_60":3471.5,"sma_120":3229.17},{"date":"2025-04-22","open":3495,"high":3555,"low":3300,"close":3435,"volume":85102,"rsi_14":66.13,"sma_20":3194.0,"sma_60":3478.58,"sma_120":3228.79},{"date":"2025-04-23","open":3440,"high":4465,"low":3365,"close":4465,"volume":1496983,"rsi_14":80.82,"sma_20":3249.25,"sma_60":3503.67,"sma_120":3236.79},{"date":"2025-04-24","open":4460,"high":5800,"low":4160,"close":5800,"volume":6000852,"rsi_14":88.05,"sma_20":3376.5,"sma_60":3551.42,"sma_120":3255.5},{"date":"2025-04-25","open":6280,"high":6280,"low":4410,"close":4480,"volume":5634321,"rsi_14":67.06,"sma_20":3442.25,"sma_60":3576.83,"sma_120":3262.92},{"date":"2025-04-28","open":4375,"high":5820,"low":4250,"close":5370,"volume":6577146,"rsi_14":72.16,"sma_20":3558.5,"sma_60":3619.5,"sma_120":3278.46},{"date":"2025-04-29","open":5220,"high":5680,"low":4810,"close":4980,"volume":1937374,"rsi_14":68.11,"sma_20":3650.25,"sma_60":3658.42,"sma_120":3290.71},{"date":"2025-04-30","open":5060,"high":6470,"low":5030,"close":6080,"volume":10158023,"rsi_14":72.46,"sma_20":3802.5,"sma_60":3713.92,"sma_120":3313.29},{"date":"2025-05-02","open":5500,"high":5580,"low":4990,"close":5350,"volume":1616016,"rsi_14":65.04,"sma_20":3914.25,"sma_60":3757.25,"sma_120":3329.5},{"date":"2025-05-07","open":5540,"high":6710,"low":5510,"close":6070,"volume":3834379,"rsi_14":67.38,"sma_20":4061.5,"sma_60":3811.92,"sma_120":3351.96},{"date":"2025-05-08","open":6070,"high":7340,"low":5820,"close":6480,"volume":5653381,"rsi_14":68.88,"sma_20":4240.25,"sma_60":3874.25,"sma_120":3379.0},{"date":"2025-05-09","open":6500,"high":6780,"low":6290,"close":6350,"volume":1596726,"rsi_14":67.9,"sma_20":4410.25,"sma_60":3934.25,"sma_120":3405.92},{"date":"2025-05-12","open":6340,"high":6370,"low":5980,"close":6010,"volume":651533,"rsi_14":65.03,"sma_20":4566.5,"sma_60":3987.17,"sma_120":3430.17},{"date":"2025-05-13","open":5970,"high":6060,"low":5420,"close":5460,"volume":818965,"rsi_14":61.59,"sma_20":4686.0,"sma_60":4026.92,"sma_120":3451.71},{"date":"2025-05-14","open":5470,"high":6190,"low":5400,"close":5640,"volume":1203944,"rsi_14":61.68,"sma_20":4811.25,"sma_60":4063.25,"sma_120":3475.0},{"date":"2025-05-15","open":5500,"high":5540,"low":5210,"close":5300,"volume":443591,"rsi_14":59.85,"sma_20":4910.0,"sma_60":4098.92,"sma_120":3496.17},{"date":"2025-05-16","open":5210,"high":5520,"low":5170,"close":5320,"volume":352155,"rsi_14":55.06,"sma_20":5008.25,"sma_60":4119.17,"sma_120":3518.17},{"date":"2025-05-19","open":5160,"high":5550,"low":5050,"close":5340,"volume":272587,"rsi_14":46.78,"sma_20":5108.0,"sma_60":4119.33,"sma_120":3539.5},{"date":"2025-05-20","open":5300,"high":5380,"low":5140,"close":5230,"volume":203950,"rsi_14":56.32,"sma_20":5199.5,"sma_60":4114.83,"sma_120":3559.17},{"date":"2025-05-21","open":5230,"high":6000,"low":5000,"close":5470,"volume":1632659,"rsi_14":50.95,"sma_20":5306.25,"sma_60":4120.5,"sma_120":3580.83},{"date":"2025-05-22","open":5410,"high":5700,"low":5210,"close":5230,"volume":298059,"rsi_14":52.44,"sma_20":5393.0,"sma_60":4126.33,"sma_120":3600.75},{"date":"2025-05-23","open":5230,"high":5300,"low":4970,"close":4970,"volume":241062,"rsi_14":37.06,"sma_20":5469.75,"sma_60":4136.08,"sma_120":3619.04},{"date":"2025-05-26","open":4900,"high":4980,"low":4765,"close":4800,"volume":203280,"rsi_14":42.63,"sma_20":5486.5,"sma_60":4145.83,"sma_120":3636.46},{"date":"2025-05-27","open":4790,"high":4975,"low":4735,"close":4795,"volume":116396,"rsi_14":28.86,"sma_20":5436.25,"sma_60":4156.25,"sma_120":3652.5},{"date":"2025-05-28","open":4830,"high":5020,"low":4740,"close":4815,"volume":147288,"rsi_14":18.29,"sma_20":5453.0,"sma_60":4166.08,"sma_120":3667.42},{"date":"2025-05-29","open":4830,"high":4970,"low":4780,"close":4935,"volume":121053,"rsi_14":22.94,"sma_20":5431.25,"sma_60":4180.75,"sma_120":3683.58},{"date":"2025-05-30","open":4935,"high":4950,"low":4775,"close":4820,"volume":88133,"rsi_14":25.1,"sma_20":5423.25,"sma_60":4188.42,"sma_120":3699.0},{"date":"2025-06-02","open":4885,"high":4885,"low":4750,"close":4840,"volume":61649,"rsi_14":33.33,"sma_20":5361.25,"sma_60":4198.42,"sma_120":3715.21},{"date":"2025-06-04","open":4965,"high":5240,"low":4930,"close":5140,"volume":402363,"rsi_14":37.37,"sma_20":5350.75,"sma_60":4219.92,"sma_120":3733.96},{"date":"2025-06-05","open":5140,"high":5420,"low":5030,"close":5190,"volume":419443,"rsi_14":46.75,"sma_20":5306.75,"sma_60":4246.17,"sma_120":3752.83},{"date":"2025-06-09","open":5200,"high":5200,"low":4980,"close":5120,"volume":151187,"rsi_14":44.25,"sma_20":5238.75,"sma_60":4272.25,"sma_120":3772.12},{"date":"2025-06-10","open":5150,"high":5150,"low":4985,"close":5000,"volume":113996,"rsi_14":40.76,"sma_20":5171.25,"sma_60":4297.58,"sma_120":3790.54},{"date":"2025-06-11","open":5030,"high":5120,"low":4975,"close":5020,"volume":134691,"rsi_14":44.0,"sma_20":5121.75,"sma_60":4322.5,"sma_120":3809.92},{"date":"2025-06-12","open":5040,"high":5080,"low":4830,"close":4870,"volume":157902,"rsi_14":31.93,"sma_20":5092.25,"sma_60":4344.75,"sma_120":3830.17},{"date":"2025-06-13","open":4870,"high":4925,"low":4620,"close":4800,"volume":180146,"rsi_14":35.57,"sma_20":5050.25,"sma_60":4365.08,"sma_120":3848.42},{"date":"2025-06-16","open":4770,"high":4905,"low":4655,"close":4740,"volume":107098,"rsi_14":41.09,"sma_20":5022.25,"sma_60":4384.75,"sma_120":3864.62},{"date":"2025-06-17","open":4750,"high":5220,"low":4740,"close":4790,"volume":340734,"rsi_14":49.57,"sma_20":4995.75,"sma_60":4402.83,"sma_120":3881.21},{"date":"2025-06-18","open":4860,"high":5080,"low":4700,"close":5060,"volume":180479,"rsi_14":59.23,"sma_20":4981.75,"sma_60":4427.58,"sma_120":3899.25},{"date":"2025-06-19","open":5060,"high":5120,"low":4845,"close":4850,"volume":118187,"rsi_14":51.08,"sma_20":4962.75,"sma_60":4451.25,"sma_120":3915.17},{"date":"2025-06-20","open":4850,"high":4940,"low":4705,"close":4755,"volume":76055,"rsi_14":44.38,"sma_20":4927.0,"sma_60":4473.0,"sma_120":3930.04},{"date":"2025-06-23","open":4725,"high":4745,"low":4620,"close":4715,"volume":163248,"rsi_14":46.56,"sma_20":4901.25,"sma_60":4494.0,"sma_120":3944.83},{"date":"2025-06-24","open":4810,"high":4940,"low":4705,"close":4855,"volume":108446,"rsi_14":50.46,"sma_20":4895.5,"sma_60":4519.75,"sma_120":3961.25},{"date":"2025-06-25","open":4855,"high":5160,"low":4800,"close":4910,"volume":217464,"rsi_14":41.79,"sma_20":4901.0,"sma_60":4545.58,"sma_120":3978.38},{"date":"2025-06-26","open":4915,"high":4950,"low":4770,"close":4775,"volume":102680,"rsi_14":36.03,"sma_20":4900.0,"sma_60":4570.92,"sma_120":3994.38},{"date":"2025-06-27","open":4775,"high":4850,"low":4600,"close":4615,"volume":110971,"rsi_14":33.97,"sma_20":4890.0,"sma_60":4595.08,"sma_120":4009.25},{"date":"2025-06-30","open":4620,"high":4735,"low":4480,"close":4565,"volume":61934,"rsi_14":35.55,"sma_20":4871.5,"sma_60":4620.42,"sma_120":4023.62},{"date":"2025-07-01","open":4610,"high":4690,"low":4600,"close":4680,"volume":36342,"rsi_14":39.38,"sma_20":4864.5,"sma_60":4646.0,"sma_120":4038.88},{"date":"2025-07-02","open":4640,"high":4690,"low":4395,"close":4445,"volume":111913,"rsi_14":37.39,"sma_20":4844.75,"sma_60":4669.5,"sma_120":4052.12},{"date":"2025-07-03","open":4420,"high":4540,"low":4410,"close":4525,"volume":31521,"rsi_14":41.89,"sma_20":4814.0,"sma_60":4693.0,"sma_120":4065.17},{"date":"2025-07-04","open":4455,"high":4530,"low":4400,"close":4470,"volume":36513,"rsi_14":42.01,"sma_20":4778.0,"sma_60":4715.42,"sma_120":4077.5},{"date":"2025-07-07","open":4470,"high":4475,"low":4380,"close":4430,"volume":27693,"rsi_14":39.29,"sma_20":4743.5,"sma_60":4740.83,"sma_120":4089.17},{"date":"2025-07-08","open":4430,"high":4490,"low":4350,"close":4425,"volume":22230,"rsi_14":27.56,"sma_20":4714.75,"sma_60":4765.42,"sma_120":4099.79},{"date":"2025-07-09","open":4425,"high":4530,"low":4400,"close":4525,"volume":41893,"rsi_14":37.55,"sma_20":4690.0,"sma_60":4792.75,"sma_120":4111.88},{"date":"2025-07-10","open":4525,"high":4620,"low":4470,"close":4570,"volume":33634,"rsi_14":42.63,"sma_20":4675.0,"sma_60":4817.75,"sma_120":4124.42},{"date":"2025-07-11","open":4570,"high":4740,"low":4520,"close":4740,"volume":57782,"rsi_14":50.9,"sma_20":4672.0,"sma_60":4844.5,"sma_120":4138.33},{"date":"2025-07-14","open":4780,"high":4780,"low":4610,"close":4640,"volume":42938,"rsi_14":42.01,"sma_20":4667.0,"sma_60":4866.42,"sma_120":4152.0},{"date":"2025-07-15","open":4640,"high":4925,"low":4520,"close":4750,"volume":112504,"rsi_14":44.29,"sma_20":4665.0,"sma_60":4889.67,"sma_120":4166.75},{"date":"2025-07-16","open":4750,"high":4750,"low":4580,"close":4585,"volume":60892,"rsi_14":43.36,"sma_20":4641.25,"sma_60":4910.33,"sma_120":4180.08},{"date":"2025-07-17","open":4585,"high":4670,"low":4535,"close":4625,"volume":29359,"rsi_14":50.38,"sma_20":4630.0,"sma_60":4930.75,"sma_120":4193.71},{"date":"2025-07-18","open":4670,"high":4685,"low":4565,"close":4675,"volume":45707,"rsi_14":54.2,"sma_20":4626.0,"sma_60":4953.08,"sma_120":4208.0},{"date":"2025-07-21","open":4665,"high":4975,"low":4665,"close":4730,"volume":189438,"rsi_14":52.0,"sma_20":4626.75,"sma_60":4973.67,"sma_120":4222.58},{"date":"2025-07-22","open":4730,"high":4775,"low":4625,"close":4625,"volume":69436,"rsi_14":58.04,"sma_20":4615.25,"sma_60":4993.5,"sma_120":4236.04},{"date":"2025-07-23","open":4590,"high":4625,"low":4410,"close":4450,"volume":103356,"rsi_14":46.91,"sma_20":4592.25,"sma_60":4993.25,"sma_120":4248.46},{"date":"2025-07-24","open":4455,"high":4520,"low":4305,"close":4305,"volume":87154,"rsi_14":43.68,"sma_20":4568.75,"sma_60":4968.33,"sma_120":4259.88},{"date":"2025-07-25","open":4305,"high":4370,"low":4235,"close":4285,"volume":55546,"rsi_14":44.36,"sma_20":4552.25,"sma_60":4965.08,"sma_120":4270.96},{"date":"2025-07-28","open":4315,"high":4315,"low":4170,"close":4190,"volume":50339,"rsi_14":41.45,"sma_20":4533.5,"sma_60":4945.42,"sma_120":4282.46},{"date":"2025-07-29","open":4200,"high":4240,"low":4120,"close":4240,"volume":41999,"rsi_14":39.25,"sma_20":4511.5,"sma_60":4933.08,"sma_120":4295.75},{"date":"2025-07-30","open":4240,"high":4370,"low":4110,"close":4370,"volume":112929,"rsi_14":42.91,"sma_20":4507.75,"sma_60":4904.58,"sma_120":4309.25},{"date":"2025-07-31","open":4335,"high":4650,"low":4335,"close":4440,"volume":100407,"rsi_14":38.55,"sma_20":4503.5,"sma_60":4889.42,"sma_120":4323.33},{"date":"2025-08-01","open":4405,"high":4480,"low":4295,"close":4360,"volume":47514,"rsi_14":39.15,"sma_20":4498.0,"sma_60":4860.92,"sma_120":4336.42},{"date":"2025-08-04","open":4350,"high":4400,"low":4200,"close":4350,"volume":16167,"rsi_14":33.19,"sma_20":4494.0,"sma_60":4825.42,"sma_120":4349.83},{"date":"2025-08-05","open":4350,"high":4575,"low":4350,"close":4500,"volume":49554,"rsi_14":46.38,"sma_20":4497.75,"sma_60":4794.58,"sma_120":4364.42},{"date":"2025-08-06","open":4500,"high":4635,"low":4435,"close":4470,"volume":39544,"rsi_14":43.35,"sma_20":4495.0,"sma_60":4768.92,"sma_120":4378.04},{"date":"2025-08-07","open":4480,"high":4530,"low":4415,"close":4525,"volume":33266,"rsi_14":43.59,"sma_20":4492.75,"sma_60":4753.33,"sma_120":4390.12},{"date":"2025-08-08","open":4470,"high":4625,"low":4385,"close":4385,"volume":43268,"rsi_14":36.25,"sma_20":4475.0,"sma_60":4732.42,"sma_120":4397.83},{"date":"2025-08-11","open":4390,"high":4460,"low":4300,"close":4315,"volume":25138,"rsi_14":37.3,"sma_20":4458.75,"sma_60":4716.0,"sma_120":4407.46},{"date":"2025-08-12","open":4440,"high":5050,"low":4280,"close":4645,"volume":888709,"rsi_14":57.09,"sma_20":4453.5,"sma_60":4704.75,"sma_120":4411.96},{"date":"2025-08-13","open":4645,"high":4675,"low":4540,"close":4660,"volume":61340,"rsi_14":64.26,"sma_20":4457.25,"sma_60":4693.42,"sma_120":4406.38},{"date":"2025-08-14","open":4560,"high":4715,"low":4560,"close":4665,"volume":35924,"rsi_14":65.45,"sma_20":4459.25,"sma_60":4684.0,"sma_120":4399.42},{"date":"2025-08-18","open":4665,"high":4680,"low":3965,"close":4260,"volume":197583,"rsi_14":52.27,"sma_20":4438.5,"sma_60":4663.83,"sma_120":4392.17},{"date":"2025-08-19","open":4320,"high":4320,"low":4040,"close":4105,"volume":82438,"rsi_14":45.9,"sma_20":4407.25,"sma_60":4645.08,"sma_120":4385.71},{"date":"2025-08-20","open":4035,"high":4035,"low":3790,"close":3880,"volume":95156,"rsi_14":35.92,"sma_20":4370.0,"sma_60":4626.92,"sma_120":4381.5},{"date":"2025-08-21","open":3820,"high":4005,"low":3820,"close":3920,"volume":35895,"rsi_14":34.8,"sma_20":4343.5,"sma_60":4612.25,"sma_120":4379.04},{"date":"2025-08-22","open":3920,"high":4110,"low":3920,"close":4060,"volume":39040,"rsi_14":41.53,"sma_20":4331.25,"sma_60":4600.0,"sma_120":4378.12},{"date":"2025-08-25","open":4060,"high":4265,"low":4000,"close":4215,"volume":35312,"rsi_14":46.48,"sma_20":4327.75,"sma_60":4590.0,"sma_120":4378.04},{"date":"2025-08-26","open":4165,"high":4270,"low":4105,"close":4190,"volume":11220,"rsi_14":41.34,"sma_20":4327.75,"sma_60":4577.58,"sma_120":4379.17},{"date":"2025-08-27","open":4190,"high":4250,"low":4000,"close":4055,"volume":27367,"rsi_14":39.05,"sma_20":4318.5,"sma_60":4564.83,"sma_120":4376.62},{"date":"2025-08-28","open":4060,"high":4090,"low":3990,"close":4000,"volume":15953,"rsi_14":36.15,"sma_20":4300.0,"sma_60":4550.83,"sma_120":4374.62},{"date":"2025-08-29","open":4080,"high":4090,"low":3970,"close":3995,"volume":9326,"rsi_14":38.92,"sma_20":4277.75,"sma_60":4531.75,"sma_120":4375.83},{"date":"2025-09-01","open":4080,"high":4080,"low":3760,"close":3905,"volume":15490,"rsi_14":38.48,"sma_20":4255.0,"sma_60":4510.33,"sma_120":4378.25},{"date":"2025-09-02","open":3905,"high":4000,"low":3890,"close":4000,"volume":17125,"rsi_14":29.13,"sma_20":4237.5,"sma_60":4491.67,"sma_120":4381.96},{"date":"2025-09-03","open":4005,"high":4320,"low":3995,"close":4040,"volume":46681,"rsi_14":30.25,"sma_20":4214.5,"sma_60":4475.67,"sma_120":4386.62},{"date":"2025-09-04","open":4000,"high":4120,"low":4000,"close":4080,"volume":13424,"rsi_14":31.78,"sma_20":4195.0,"sma_60":4460.0,"sma_120":4391.25},{"date":"2025-09-05","open":4085,"high":4115,"low":3985,"close":4025,"volume":13282,"rsi_14":40.64,"sma_20":4170.0,"sma_60":4445.92,"sma_120":4395.33},{"date":"2025-09-08","open":4295,"high":4295,"low":4040,"close":4045,"volume":22929,"rsi_14":47.32,"sma_20":4153.0,"sma_60":4433.33,"sma_120":4399.21},{"date":"2025-09-09","open":4045,"high":4190,"low":4040,"close":4090,"volume":31662,"rsi_14":61.17,"sma_20":4141.75,"sma_60":4422.5,"sma_120":4403.62},{"date":"2025-09-10","open":4110,"high":4145,"low":4050,"close":4085,"volume":27590,"rsi_14":59.12,"sma_20":4113.75,"sma_60":4410.75,"sma_120":4406.79},{"date":"2025-09-11","open":4090,"high":4120,"low":4000,"close":4050,"volume":27250,"rsi_14":49.38,"sma_20":4083.25,"sma_60":4393.92,"sma_120":4410.75},{"date":"2025-09-12","open":4060,"high":4125,"low":3995,"close":4080,"volume":38840,"rsi_14":40.0,"sma_20":4054.0,"sma_60":4381.08,"sma_120":4416.17},{"date":"2025-09-15","open":4050,"high":4165,"low":3985,"close":4075,"volume":53524,"rsi_14":41.22,"sma_20":4044.75,"sma_60":4369.75,"sma_120":4421.38},{"date":"2025-09-16","open":4080,"high":4160,"low":4050,"close":4145,"volume":44035,"rsi_14":57.63,"sma_20":4046.75,"sma_60":4360.25,"sma_120":4427.12},{"date":"2025-09-17","open":4150,"high":4180,"low":4120,"close":4145,"volume":25930,"rsi_14":63.55,"sma_20":4060.0,"sma_60":4348.42,"sma_120":4434.08},{"date":"2025-09-18","open":4081,"high":4155,"low":4076,"close":4145,"volume":23028,"rsi_14":66.96,"sma_20":4073.5,"sma_60":4336.42,"sma_120":4441.0},{"date":"2025-09-19","open":4200,"high":4245,"low":4100,"close":4115,"volume":29544,"rsi_14":68.75,"sma_20":4076.25,"sma_60":4325.42,"sma_120":4448.17},{"date":"2025-09-22","open":4115,"high":4195,"low":4105,"close":4150,"volume":45557,"rsi_14":65.0,"sma_20":4073.0,"sma_60":4317.67,"sma_120":4456.38},{"date":"2025-09-23","open":4170,"high":4175,"low":3990,"close":3990,"volume":93959,"rsi_14":45.97,"sma_20":4063.0,"sma_60":4308.08,"sma_120":4464.25},{"date":"2025-09-24","open":3990,"high":4045,"low":3945,"close":3950,"volume":43759,"rsi_14":39.52,"sma_20":4057.75,"sma_60":4295.92,"sma_120":4470.96},{"date":"2025-09-25","open":3995,"high":5100,"low":3995,"close":4380,"volume":2504542,"rsi_14":67.84,"sma_20":4076.75,"sma_60":4294.83,"sma_120":4482.17},{"date":"2025-09-26","open":4315,"high":4340,"low":4160,"close":4240,"volume":198129,"rsi_14":58.74,"sma_20":4089.0,"sma_60":4290.08,"sma_120":4491.54},{"date":"2025-09-29","open":4240,"high":4240,"low":4010,"close":4020,"volume":171428,"rsi_14":47.29,"sma_20":4094.75,"sma_60":4282.58,"sma_120":4499.0},{"date":"2025-09-30","open":4010,"high":4120,"low":3960,"close":3980,"volume":79262,"rsi_14":46.04,"sma_20":4093.75,"sma_60":4275.08,"sma_120":4507.96},{"date":"2025-10-01","open":4015,"high":4015,"low":3860,"close":3875,"volume":132167,"rsi_14":43.73,"sma_20":4085.5,"sma_60":4265.92,"sma_120":4515.67},{"date":"2025-10-02","open":3850,"high":3980,"low":3836,"close":3925,"volume":61510,"rsi_14":45.49,"sma_20":4079.0,"sma_60":4256.33,"sma_120":4524.54},{"date":"2025-10-10","open":3950,"high":3985,"low":3770,"close":3805,"volume":80410,"rsi_14":41.46,"sma_20":4068.0,"sma_60":4243.58,"sma_120":4530.67},{"date":"2025-10-13","open":3765,"high":3870,"low":3645,"close":3815,"volume":77670,"rsi_14":39.14,"sma_20":4056.5,"sma_60":4228.17,"sma_120":4536.33},{"date":"2025-10-14","open":3830,"high":3875,"low":3730,"close":3750,"volume":33987,"rsi_14":37.54,"sma_20":4039.5,"sma_60":4213.33,"sma_120":4539.88},{"date":"2025-10-15","open":3755,"high":4055,"low":3750,"close":3950,"volume":65802,"rsi_14":43.1,"sma_20":4032.75,"sma_60":4200.0,"sma_120":4544.83},{"date":"2025-10-16","open":3945,"high":3950,"low":3800,"close":3835,"volume":41201,"rsi_14":42.13,"sma_20":4022.0,"sma_60":4187.5,"sma_120":4548.92},{"date":"2025-10-17","open":3835,"high":3835,"low":3710,"close":3710,"volume":75908,"rsi_14":38.24,"sma_20":4003.5,"sma_60":4172.25,"sma_120":4551.5},{"date":"2025-10-20","open":3785,"high":3785,"low":3660,"close":3750,"volume":25450,"rsi_14":43.14,"sma_20":3987.25,"sma_60":4156.83,"sma_120":4554.96},{"date":"2025-10-21","open":3750,"high":3850,"low":3750,"close":3770,"volume":31525,"rsi_14":44.8,"sma_20":3968.5,"sma_60":4140.83,"sma_120":4557.25},{"date":"2025-10-22","open":3825,"high":4040,"low":3740,"close":3940,"volume":122476,"rsi_14":35.03,"sma_20":3958.25,"sma_60":4129.42,"sma_120":4561.46},{"date":"2025-10-23","open":3940,"high":3970,"low":3790,"close":3910,"volume":51594,"rsi_14":37.87,"sma_20":3944.25,"sma_60":4120.42,"sma_120":4556.83},{"date":"2025-10-24","open":3915,"high":3995,"low":3770,"close":3795,"volume":63221,"rsi_14":41.04,"sma_20":3928.25,"sma_60":4111.92,"sma_120":4540.12},{"date":"2025-10-27","open":3795,"high":3850,"low":3770,"close":3840,"volume":47408,"rsi_14":44.44,"sma_20":3912.75,"sma_60":4104.5,"sma_120":4534.79},{"date":"2025-10-28","open":3840,"high":3855,"low":3780,"close":3840,"volume":21206,"rsi_14":48.48,"sma_20":3905.25,"sma_60":4098.67,"sma_120":4522.04},{"date":"2025-10-29","open":3840,"high":3840,"low":3740,"close":3760,"volume":43537,"rsi_14":41.81,"sma_20":3895.75,"sma_60":4090.67,"sma_120":4511.88},{"date":"2025-10-30","open":3760,"high":3760,"low":3635,"close":3645,"volume":53693,"rsi_14":42.92,"sma_20":3859.0,"sma_60":4078.58,"sma_120":4491.58},{"date":"2025-10-31","open":3645,"high":3760,"low":3630,"close":3710,"volume":26722,"rsi_14":45.57,"sma_20":3832.5,"sma_60":4066.42,"sma_120":4477.92},{"date":"2025-11-03","open":3775,"high":3930,"low":3685,"close":3790,"volume":75907,"rsi_14":51.67,"sma_20":3821.0,"sma_60":4056.92,"sma_120":4458.92},{"date":"2025-11-04","open":3855,"high":3905,"low":3700,"close":3700,"volume":32067,"rsi_14":38.53,"sma_20":3807.0,"sma_60":4046.08,"sma_120":4435.75},{"date":"2025-11-05","open":3700,"high":3730,"low":3530,"close":3650,"volume":54558,"rsi_14":40.98,"sma_20":3795.75,"sma_60":4031.92,"sma_120":4413.25},{"date":"2025-11-06","open":3650,"high":3760,"low":3565,"close":3605,"volume":28235,"rsi_14":44.44,"sma_20":3778.5,"sma_60":4017.5,"sma_120":4393.21},{"date":"2025-11-07","open":3600,"high":3655,"low":3445,"close":3505,"volume":27277,"rsi_14":37.81,"sma_20":3763.5,"sma_60":4000.5,"sma_120":4376.92},{"date":"2025-11-10","open":3550,"high":3705,"low":3520,"close":3660,"volume":23590,"rsi_14":45.18,"sma_20":3755.75,"sma_60":3988.42,"sma_120":4360.42},{"date":"2025-11-11","open":3635,"high":3755,"low":3440,"close":3580,"volume":39337,"rsi_14":32.86,"sma_20":3747.25,"sma_60":3976.17,"sma_120":4346.08},{"date":"2025-11-12","open":3615,"high":3675,"low":3550,"close":3615,"volume":35811,"rsi_14":36.02,"sma_20":3730.5,"sma_60":3959.0,"sma_120":4331.88},{"date":"2025-11-13","open":3645,"high":3645,"low":3560,"close":3620,"volume":27216,"rsi_14":40.74,"sma_20":3719.75,"sma_60":3941.67,"sma_120":4317.54},{"date":"2025-11-14","open":3615,"high":3620,"low":3510,"close":3570,"volume":15203,"rsi_14":35.79,"sma_20":3712.75,"sma_60":3923.42,"sma_120":4303.71},{"date":"2025-11-17","open":3570,"high":3630,"low":3415,"close":3425,"volume":32907,"rsi_14":31.05,"sma_20":3696.5,"sma_60":3909.5,"sma_120":4286.67},{"date":"2025-11-18","open":3425,"high":3425,"low":3260,"close":3275,"volume":31340,"rsi_14":29.18,"sma_20":3671.75,"sma_60":3895.67,"sma_120":4270.38},{"date":"2025-11-19","open":3325,"high":3325,"low":3180,"close":3240,"volume":28012,"rsi_14":31.34,"sma_20":3636.75,"sma_60":3885.0,"sma_120":4255.96},{"date":"2025-11-20","open":3280,"high":3440,"low":3275,"close":3330,"volume":41106,"rsi_14":32.88,"sma_20":3607.75,"sma_60":3875.17,"sma_120":4243.71},{"date":"2025-11-21","open":3330,"high":3330,"low":3155,"close":3155,"volume":43682,"rsi_14":23.65,"sma_20":3575.75,"sma_60":3860.08,"sma_120":4230.04},{"date":"2025-11-24","open":3155,"high":3245,"low":3090,"close":3140,"volume":30514,"rsi_14":25.22,"sma_20":3540.75,"sma_60":3842.17,"sma_120":4216.08},{"date":"2025-11-25","open":3140,"high":3230,"low":3050,"close":3065,"volume":41002,"rsi_14":24.68,"sma_20":3502.0,"sma_60":3823.42,"sma_120":4200.5},{"date":"2025-11-26","open":3075,"high":3140,"low":3075,"close":3140,"volume":45586,"rsi_14":30.38,"sma_20":3471.0,"sma_60":3808.17,"sma_120":4186.5},{"date":"2025-11-27","open":3140,"high":3185,"low":3140,"close":3160,"volume":8830,"rsi_14":34.39,"sma_20":3446.75,"sma_60":3794.17,"sma_120":4172.5},{"date":"2025-11-28","open":3200,"high":3240,"low":3160,"close":3230,"volume":21793,"rsi_14":28.92,"sma_20":3422.75,"sma_60":3781.42,"sma_120":4156.58},{"date":"2025-12-01","open":3230,"high":3390,"low":3200,"close":3275,"volume":27241,"rsi_14":34.52,"sma_20":3397.0,"sma_60":3770.92,"sma_120":4140.62},{"date":"2025-12-02","open":3300,"high":3320,"low":3240,"close":3260,"volume":55709,"rsi_14":31.61,"sma_20":3375.0,"sma_60":3758.58,"sma_120":4125.12},{"date":"2025-12-03","open":3320,"high":3420,"low":3260,"close":3400,"volume":18475,"rsi_14":40.0,"sma_20":3362.5,"sma_60":3747.92,"sma_120":4111.79},{"date":"2025-12-04","open":3400,"high":3400,"low":3285,"close":3290,"volume":24934,"rsi_14":37.93,"sma_20":3346.75,"sma_60":3734.75,"sma_120":4097.38},{"date":"2025-12-05","open":3290,"high":3340,"low":3235,"close":3260,"volume":10426,"rsi_14":42.11,"sma_20":3334.5,"sma_60":3722.0,"sma_120":4083.96},{"date":"2025-12-08","open":3225,"high":3315,"low":3225,"close":3275,"volume":18639,"rsi_14":50.0,"sma_20":3315.25,"sma_60":3709.17,"sma_120":4071.25},{"date":"2025-12-09","open":3245,"high":3265,"low":3200,"close":3235,"volume":14463,"rsi_14":49.73,"sma_20":3298.0,"sma_60":3694.92,"sma_120":4058.71},{"date":"2025-12-10","open":3225,"high":3350,"low":3210,"close":3255,"volume":23978,"rsi_14":45.56,"sma_20":3280.0,"sma_60":3681.08,"sma_120":4045.92},{"date":"2025-12-11","open":3220,"high":3525,"low":3200,"close":3525,"volume":58812,"rsi_14":69.68,"sma_20":3275.25,"sma_60":3672.33,"sma_120":4033.12},{"date":"2025-12-12","open":3525,"high":3530,"low":3395,"close":3420,"volume":44054,"rsi_14":63.59,"sma_20":3267.75,"sma_60":3661.33,"sma_120":4021.21},{"date":"2025-12-15","open":3360,"high":3395,"low":3285,"close":3285,"volume":33722,"rsi_14":60.09,"sma_20":3260.75,"sma_60":3648.17,"sma_120":4008.96},{"date":"2025-12-16","open":3290,"high":3320,"low":3185,"close":3195,"volume":27721,"rsi_14":52.49,"sma_20":3256.75,"sma_60":3632.33,"sma_120":3996.29},{"date":"2025-12-17","open":3190,"high":3240,"low":3160,"close":3170,"volume":23263,"rsi_14":50.45,"sma_20":3253.25,"sma_60":3616.08,"sma_120":3982.25},{"date":"2025-12-18","open":3175,"high":3180,"low":3095,"close":3120,"volume":22313,"rsi_14":44.95,"sma_20":3242.75,"sma_60":3598.25,"sma_120":3967.33},{"date":"2025-12-19","open":3115,"high":3230,"low":3100,"close":3190,"volume":16473,"rsi_14":46.19,"sma_20":3244.5,"sma_60":3582.83,"sma_120":3954.12},{"date":"2025-12-22","open":3190,"high":3300,"low":3190,"close":3275,"volume":22538,"rsi_14":50.63,"sma_20":3251.25,"sma_60":3568.25,"sma_120":3942.96},{"date":"2025-12-23","open":3275,"high":3300,"low":3155,"close":3175,"volume":31761,"rsi_14":40.17,"sma_20":3256.75,"sma_60":3554.67,"sma_120":3931.38},{"date":"2025-12-24","open":3170,"high":3170,"low":3125,"close":3130,"volume":17601,"rsi_14":42.59,"sma_20":3256.25,"sma_60":3541.0,"sma_120":3918.46},{"date":"2025-12-26","open":3140,"high":3200,"low":3100,"close":3150,"volume":19280,"rsi_14":44.86,"sma_20":3255.75,"sma_60":3520.5,"sma_120":3907.67},{"date":"2025-12-29","open":3150,"high":3150,"low":3095,"close":3150,"volume":19781,"rsi_14":44.08,"sma_20":3251.75,"sma_60":3502.33,"sma_120":3896.21},{"date":"2025-12-30","open":3150,"high":3245,"low":3120,"close":3235,"volume":38684,"rsi_14":50.0,"sma_20":3249.75,"sma_60":3489.25,"sma_120":3885.92},{"date":"2026-01-02","open":3210,"high":3480,"low":3210,"close":3425,"volume":63371,"rsi_14":56.69,"sma_20":3258.0,"sma_60":3480.0,"sma_120":3877.54},{"date":"2026-01-05","open":3410,"high":3425,"low":3290,"close":3385,"volume":38064,"rsi_14":43.27,"sma_20":3257.25,"sma_60":3471.83,"sma_120":3868.88},{"date":"2026-01-06","open":3425,"high":3425,"low":3270,"close":3380,"volume":34275,"rsi_14":47.87,"sma_20":3261.75,"sma_60":3462.33,"sma_120":3859.33},{"date":"2026-01-07","open":3380,"high":3380,"low":3255,"close":3345,"volume":30453,"rsi_14":53.57,"sma_20":3266.0,"sma_60":3454.67,"sma_120":3849.12},{"date":"2026-01-08","open":3345,"high":3345,"low":3210,"close":3215,"volume":22587,"rsi_14":51.14,"sma_20":3263.0,"sma_60":3444.67,"sma_120":3836.42},{"date":"2026-01-09","open":3215,"high":3285,"low":3110,"close":3255,"volume":16194,"rsi_14":54.75,"sma_20":3264.0,"sma_60":3436.42,"sma_120":3824.88},{"date":"2026-01-12","open":3255,"high":3415,"low":3250,"close":3360,"volume":39914,"rsi_14":62.63,"sma_20":3269.25,"sma_60":3426.58,"sma_120":3813.29},{"date":"2026-01-13","open":3360,"high":3375,"low":3255,"close":3335,"volume":24984,"rsi_14":58.01,"sma_20":3259.75,"sma_60":3418.25,"sma_120":3802.88},{"date":"2026-01-14","open":3335,"high":4300,"low":3265,"close":3805,"volume":998644,"rsi_14":70.54,"sma_20":3279.0,"sma_60":3419.83,"sma_120":3796.04},{"date":"2026-01-15","open":4275,"high":4945,"low":4125,"close":4945,"volume":6624839,"rsi_14":87.98,"sma_20":3362.0,"sma_60":3439.75,"sma_120":3798.29},{"date":"2026-01-16","open":4900,"high":5230,"low":4415,"close":4460,"volume":3037846,"rsi_14":73.82,"sma_20":3489.75,"sma_60":3459.92,"sma_120":3796.04},{"date":"2026-01-19","open":4415,"high":4860,"low":4250,"close":4650,"volume":1439397,"rsi_14":75.51,"sma_20":3566.25,"sma_60":3472.25,"sma_120":3796.25},{"date":"2026-01-20","open":4650,"high":4735,"low":4270,"close":4320,"volume":465893,"rsi_14":67.03,"sma_20":3622.75,"sma_60":3481.0,"sma_120":3795.17},{"date":"2026-01-21","open":4265,"high":4690,"low":4135,"close":4340,"volume":788384,"rsi_14":65.17,"sma_20":3676.0,"sma_60":3489.33,"sma_120":3795.46},{"date":"2026-01-22","open":4430,"high":4470,"low":4070,"close":4115,"volume":332709,"rsi_14":60.65,"sma_20":3658.75,"sma_60":3483.58,"sma_120":3794.04},{"date":"2026-01-23","open":4115,"high":4170,"low":4000,"close":4025,"volume":214784,"rsi_14":59.73,"sma_20":3701.25,"sma_60":3486.67,"sma_120":3792.67},{"date":"2026-01-26","open":4025,"high":4095,"low":3930,"close":4015,"volume":188533,"rsi_14":59.64,"sma_20":3745.5,"sma_60":3490.92,"sma_120":3790.79},{"date":"2026-01-27","open":4020,"high":4105,"low":3970,"close":4020,"volume":88784,"rsi_14":60.34,"sma_20":3789.0,"sma_60":3497.17,"sma_120":3787.88},{"date":"2026-01-28","open":4025,"high":4135,"low":3990,"close":4105,"volume":148006,"rsi_14":63.82,"sma_20":3836.75,"sma_60":3503.75,"sma_120":3785.08},{"date":"2026-01-29","open":4100,"high":4100,"low":3910,"close":4040,"volume":170860,"rsi_14":62.1,"sma_20":3877.0,"sma_60":3507.92,"sma_120":3782.42},{"date":"2026-01-30","open":4000,"high":4190,"low":3860,"close":3930,"volume":115219,"rsi_14":58.77,"sma_20":3902.25,"sma_60":3511.75,"sma_120":3778.92},{"date":"2026-02-02","open":3945,"high":3985,"low":3770,"close":3810,"volume":71593,"rsi_14":57.1,"sma_20":3923.5,"sma_60":3514.42,"sma_120":3773.17},{"date":"2026-02-03","open":3810,"high":3925,"low":3810,"close":3910,"volume":67184,"rsi_14":51.76,"sma_20":3950.0,"sma_60":3519.5,"sma_120":3768.5},{"date":"2026-02-04","open":3970,"high":3970,"low":3825,"close":3910,"volume":49931,"rsi_14":57.71,"sma_20":3712.75,"sma_60":3480.17,"sma_120":3792.33},{"date":"2026-02-05","open":3880,"high":3940,"low":3775,"close":3795,"volume":60035,"rsi_14":55.9,"sma_20":3746.0,"sma_60":3479.42,"sma_120":3789.04},{"date":"2026-02-06","open":3780,"high":3780,"low":3570,"close":3740,"volume":84048,"rsi_14":55.59,"sma_20":3775.5,"sma_60":3479.08,"sma_120":3784.88},{"date":"2026-02-09","open":3800,"high":3810,"low":3690,"close":3740,"volume":46937,"rsi_14":57.71,"sma_20":3805.0,"sma_60":3480.67,"sma_120":3779.62},{"date":"2026-02-10","open":3735,"high":3900,"low":3670,"close":3865,"volume":47392,"rsi_14":58.74,"sma_20":3836.5,"sma_60":3483.25,"sma_120":3774.83},{"date":"2026-02-11","open":3910,"high":3930,"low":3800,"close":3825,"volume":29612,"rsi_14":56.79,"sma_20":3856.5,"sma_60":3483.83,"sma_120":3770.38},{"date":"2026-02-12","open":3825,"high":3870,"low":3790,"close":3810,"volume":41917,"rsi_14":56.95,"sma_20":3877.75,"sma_60":3485.67,"sma_120":3765.88},{"date":"2026-02-13","open":3810,"high":3830,"low":3670,"close":3740,"volume":57374,"rsi_14":48.92,"sma_20":3895.75,"sma_60":3487.17,"sma_120":3759.54},{"date":"2026-02-19","open":3715,"high":3925,"low":3700,"close":3925,"volume":64554,"rsi_14":25.24,"sma_20":3924.75,"sma_60":3492.5,"sma_120":3755.0},{"date":"2026-02-20","open":3930,"high":3930,"low":3815,"close":3815,"volume":44303,"rsi_14":30.86,"sma_20":3954.75,"sma_60":3497.67,"sma_120":3749.08},{"date":"2026-02-23","open":3815,"high":3865,"low":3755,"close":3755,"volume":55997,"rsi_14":29.8,"sma_20":3979.75,"sma_60":3499.25,"sma_120":3743.83},{"date":"2026-02-24","open":3755,"high":3805,"low":3695,"close":3775,"volume":44638,"rsi_14":22.22,"sma_20":4000.5,"sma_60":3502.5,"sma_120":3739.33},{"date":"2026-02-25","open":3805,"high":3895,"low":3800,"close":3820,"volume":55206,"rsi_14":30.62,"sma_20":4024.75,"sma_60":3505.92,"sma_120":3732.46},{"date":"2026-02-26","open":3900,"high":3900,"low":3700,"close":3700,"volume":61321,"rsi_14":26.98,"sma_20":4019.5,"sma_60":3522.08,"sma_120":3722.75},{"date":"2026-02-27","open":3700,"high":3765,"low":3485,"close":3490,"volume":152616,"rsi_14":32.05,"sma_20":3946.75,"sma_60":3505.92,"sma_120":3714.67},{"date":"2026-03-03","open":3490,"high":3510,"low":3250,"close":3300,"volume":96873,"rsi_14":30.12,"sma_20":3888.75,"sma_60":3503.83,"sma_120":3706.67},{"date":"2026-03-04","open":3245,"high":3250,"low":2915,"close":2915,"volume":146270,"rsi_14":23.81,"sma_20":3811.5,"sma_60":3497.83,"sma_120":3696.75},{"date":"2026-03-05","open":3000,"high":3220,"low":3000,"close":3165,"volume":82247,"rsi_14":34.25,"sma_20":3737.25,"sma_60":3496.58,"sma_120":3690.79},{"date":"2026-03-06","open":3260,"high":3260,"low":3060,"close":3200,"volume":34531,"rsi_14":30.84,"sma_20":3681.25,"sma_60":3494.42,"sma_120":3684.79},{"date":"2026-03-09","open":3090,"high":3195,"low":2895,"close":2970,"volume":49435,"rsi_14":27.79,"sma_20":3612.75,"sma_60":3491.33,"sma_120":3675.71},{"date":"2026-03-10","open":2990,"high":3135,"low":2990,"close":3065,"volume":25161,"rsi_14":31.42,"sma_20":3570.5,"sma_60":3490.08,"sma_120":3666.12},{"date":"2026-03-11","open":3065,"high":3235,"low":3065,"close":3155,"volume":20570,"rsi_14":35.56,"sma_20":3538.5,"sma_60":3491.58,"sma_120":3657.5},{"date":"2026-03-12","open":3130,"high":3165,"low":3020,"close":3140,"volume":19112,"rsi_14":28.84,"sma_20":3508.5,"sma_60":3491.58,"sma_120":3649.88},{"date":"2026-03-13","open":3110,"high":3165,"low":3085,"close":3160,"volume":18237,"rsi_14":31.44,"sma_20":3479.5,"sma_60":3491.58,"sma_120":3642.88},{"date":"2026-03-16","open":3200,"high":3220,"low":3045,"close":3070,"volume":43158,"rsi_14":30.92,"sma_20":3439.75,"sma_60":3508.67,"sma_120":3639.79},{"date":"2026-03-17","open":3200,"high":3200,"low":3095,"close":3175,"volume":43920,"rsi_14":34.04,"sma_20":3407.25,"sma_60":3487.25,"sma_120":3629.08},{"date":"2026-03-18","open":3180,"high":3285,"low":3140,"close":3165,"volume":35458,"rsi_14":32.25,"sma_20":3375.0,"sma_60":3485.67,"sma_120":3622.12},{"date":"2026-03-19","open":3165,"high":3195,"low":3075,"close":3130,"volume":34168,"rsi_14":33.81,"sma_20":3344.5,"sma_60":3481.17,"sma_120":3614.54},{"date":"2026-03-20","open":3205,"high":3205,"low":3100,"close":3185,"volume":18567,"rsi_14":40.5,"sma_20":3307.5,"sma_60":3479.42,"sma_120":3607.08},{"date":"2026-03-23","open":3185,"high":3195,"low":2980,"close":2985,"volume":32872,"rsi_14":40.25,"sma_20":3266.0,"sma_60":3474.83,"sma_120":3598.42},{"date":"2026-03-24","open":3000,"high":3115,"low":3000,"close":3095,"volume":22416,"rsi_14":56.72,"sma_20":3233.0,"sma_60":3471.83,"sma_120":3590.5},{"date":"2026-03-25","open":3095,"high":3260,"low":3095,"close":3195,"volume":12050,"rsi_14":51.26,"sma_20":3204.0,"sma_60":3471.17,"sma_120":3583.04},{"date":"2026-03-26","open":3230,"high":3230,"low":3050,"close":3070,"volume":13938,"rsi_14":44.92,"sma_20":3166.5,"sma_60":3468.08,"sma_120":3574.58},{"date":"2026-03-27","open":3070,"high":3135,"low":2980,"close":3100,"volume":29784,"rsi_14":56.02,"sma_20":3136.5,"sma_60":3461.0,"sma_120":3566.67},{"date":"2026-03-30","open":3100,"high":3100,"low":2920,"close":3030,"volume":6526,"rsi_14":48.34,"sma_20":3113.5,"sma_60":3454.5,"sma_120":3557.92},{"date":"2026-03-31","open":3045,"high":3100,"low":2930,"close":2930,"volume":19892,"rsi_14":39.44,"sma_20":3095.0,"sma_60":3448.58,"sma_120":3548.38},{"date":"2026-04-01","open":2950,"high":3130,"low":2950,"close":3100,"volume":14145,"rsi_14":48.36,"sma_20":3104.25,"sma_60":3447.0,"sma_120":3539.67},{"date":"2026-04-02","open":3180,"high":3340,"low":2930,"close":2950,"volume":27378,"rsi_14":42.22,"sma_20":3093.5,"sma_60":3443.33,"sma_120":3529.71},{"date":"2026-04-03","open":2960,"high":3110,"low":2920,"close":3020,"volume":11529,"rsi_14":48.12,"sma_20":3084.5,"sma_60":3441.67,"sma_120":3519.96},{"date":"2026-04-06","open":2925,"high":3130,"low":2925,"close":3035,"volume":10484,"rsi_14":44.35,"sma_20":3087.75,"sma_60":3439.08,"sma_120":3510.96},{"date":"2026-04-07","open":3130,"high":3130,"low":2980,"close":3055,"volume":11105,"rsi_14":45.6,"sma_20":3087.25,"sma_60":3435.42,"sma_120":3501.83},{"date":"2026-04-08","open":3150,"high":3165,"low":3055,"close":3100,"volume":24636,"rsi_14":48.81,"sma_20":3084.5,"sma_60":3434.17,"sma_120":3494.42},{"date":"2026-04-09","open":3100,"high":3225,"low":3080,"close":3160,"volume":22556,"rsi_14":49.01,"sma_20":3085.5,"sma_60":3434.67,"sma_120":3487.83},{"date":"2026-04-10","open":3165,"high":3400,"low":3165,"close":3315,"volume":36203,"rsi_14":63.52,"sma_20":3093.25,"sma_60":3437.42,"sma_120":3478.96},{"date":"2026-04-13","open":3315,"high":3375,"low":3265,"close":3355,"volume":25538,"rsi_14":61.3,"sma_20":3107.5,"sma_60":3440.83,"sma_120":3471.58},{"date":"2026-04-14","open":3330,"high":3480,"low":3330,"close":3445,"volume":32128,"rsi_14":60.96,"sma_20":3121.0,"sma_60":3444.33,"sma_120":3466.79},{"date":"2026-04-15","open":3480,"high":3495,"low":3360,"close":3380,"volume":37489,"rsi_14":64.35,"sma_20":3131.75,"sma_60":3443.58,"sma_120":3461.79},{"date":"2026-04-16","open":3395,"high":3460,"low":3370,"close":3385,"volume":29417,"rsi_14":63.51,"sma_20":3144.5,"sma_60":3443.58,"sma_120":3457.71},{"date":"2026-04-17","open":3385,"high":3480,"low":3335,"close":3345,"volume":10630,"rsi_14":65.37,"sma_20":3152.5,"sma_60":3443.0,"sma_120":3452.67},{"date":"2026-04-20","open":3345,"high":3440,"low":3310,"close":3335,"volume":27445,"rsi_14":71.66,"sma_20":3170.0,"sma_60":3442.83,"sma_120":3448.75},{"date":"2026-04-21","open":3335,"high":3460,"low":3280,"close":3320,"volume":23619,"rsi_14":64.1,"sma_20":3181.25,"sma_60":3444.58,"sma_120":3444.62},{"date":"2026-04-22","open":3320,"high":3375,"low":3175,"close":3270,"volume":30529,"rsi_14":73.53,"sma_20":3185.0,"sma_60":3444.83,"sma_120":3440.62},{"date":"2026-04-23","open":3255,"high":3435,"low":3195,"close":3260,"volume":35973,"rsi_14":69.35,"sma_20":3194.5,"sma_60":3443.17,"sma_120":3434.88},{"date":"2026-04-24","open":3260,"high":3350,"low":3165,"close":3300,"volume":29615,"rsi_14":70.54,"sma_20":3204.5,"sma_60":3442.58,"sma_120":3430.42},{"date":"2026-04-27","open":3380,"high":3415,"low":3320,"close":3345,"volume":30339,"rsi_14":71.64,"sma_20":3220.25,"sma_60":3434.92,"sma_120":3427.38},{"date":"2026-04-28","open":3430,"high":3430,"low":3315,"close":3360,"volume":19294,"rsi_14":70.31,"sma_20":3241.75,"sma_60":3408.5,"sma_120":3424.12},{"date":"2026-04-29","open":3360,"high":3435,"low":3310,"close":3310,"volume":18746,"rsi_14":61.9,"sma_20":3252.25,"sma_60":3389.33,"sma_120":3424.62},{"date":"2026-04-30","open":3305,"high":3570,"low":3305,"close":3360,"volume":135333,"rsi_14":39.24,"sma_20":3356.5,"sma_60":3173.42,"sma_120":3208.71},{"date":"2026-05-04","open":3390,"high":3445,"low":3310,"close":3345,"volume":41755,"rsi_14":49.0,"sma_20":3289.0,"sma_60":3344.42,"sma_120":3412.21},{"date":"2026-05-06","open":3340,"high":3345,"low":3170,"close":3245,"volume":60131,"rsi_14":30.39,"sma_20":3299.5,"sma_60":3333.33,"sma_120":3407.92},{"date":"2026-05-07","open":3210,"high":3230,"low":3135,"close":3135,"volume":28333,"rsi_14":27.93,"sma_20":3303.5,"sma_60":3320.42,"sma_120":3403.67},{"date":"2026-05-08","open":3135,"high":3255,"low":3135,"close":3150,"volume":20617,"rsi_14":29.2,"sma_20":3306.0,"sma_60":3309.67,"sma_120":3399.0},{"date":"2026-05-11","open":3150,"high":3160,"low":3000,"close":3055,"volume":49056,"rsi_14":26.61,"sma_20":3300.75,"sma_60":3298.25,"sma_120":3392.88},{"date":"2026-05-12","open":3010,"high":3125,"low":2960,"close":3010,"volume":48067,"rsi_14":25.19,"sma_20":3285.5,"sma_60":3286.08,"sma_120":3387.12},{"date":"2026-05-13","open":3015,"high":3205,"low":2965,"close":3075,"volume":40831,"rsi_14":32.62,"sma_20":3271.5,"sma_60":3272.92,"sma_120":3382.33},{"date":"2026-05-14","open":3075,"high":3140,"low":2985,"close":3055,"volume":30982,"rsi_14":34.07,"sma_20":3252.0,"sma_60":3260.08,"sma_120":3377.75},{"date":"2026-05-15","open":3055,"high":3070,"low":2900,"close":2905,"volume":55365,"rsi_14":28.22,"sma_20":3228.25,"sma_60":3245.0,"sma_120":3372.75},{"date":"2026-05-18","open":2895,"high":2960,"low":2800,"close":2860,"volume":33463,"rsi_14":23.17,"sma_20":3202.0,"sma_60":3230.33,"sma_120":3366.08},{"date":"2026-05-19","open":2925,"high":2925,"low":2740,"close":2765,"volume":26120,"rsi_14":16.67,"sma_20":3173.0,"sma_60":3211.0,"sma_120":3359.29},{"date":"2026-05-20","open":2765,"high":2800,"low":2620,"close":2650,"volume":27864,"rsi_14":13.4,"sma_20":3138.75,"sma_60":3191.58,"sma_120":3351.25},{"date":"2026-05-21","open":2655,"high":2795,"low":2655,"close":2740,"volume":21142,"rsi_14":21.78,"sma_20":3109.75,"sma_60":3174.67,"sma_120":3343.92},{"date":"2026-05-22","open":2825,"high":2900,"low":2740,"close":2880,"volume":15926,"rsi_14":28.18,"sma_20":3090.25,"sma_60":3159.75,"sma_120":3338.17},{"date":"2026-05-26","open":2900,"high":2985,"low":2765,"close":2895,"volume":30239,"rsi_14":29.55,"sma_20":3072.0,"sma_60":3144.33,"sma_120":3333.75},{"date":"2026-05-27","open":2895,"high":2895,"low":2650,"close":2675,"volume":41125,"rsi_14":26.64,"sma_20":3040.75,"sma_60":3127.25,"sma_120":3328.75},{"date":"2026-05-28","open":2675,"high":2740,"low":2510,"close":2670,"volume":42399,"rsi_14":29.15,"sma_20":3007.0,"sma_60":3113.58,"sma_120":3324.0},{"date":"2026-05-29","open":2670,"high":2710,"low":2575,"close":2660,"volume":28233,"rsi_14":27.93,"sma_20":2972.0,"sma_60":3102.92,"sma_120":3318.42},{"date":"2026-06-01","open":2660,"high":2835,"low":2465,"close":2545,"volume":102439,"rsi_14":27.43,"sma_20":2933.75,"sma_60":3096.75,"sma_120":3313.33},{"date":"2026-06-02","open":2525,"high":2530,"low":2400,"close":2520,"volume":42741,"rsi_14":27.93,"sma_20":2891.75,"sma_60":3086.0,"sma_120":3308.17},{"date":"2026-06-04","open":2410,"high":2615,"low":2410,"close":2545,"volume":21999,"rsi_14":25.23,"sma_20":2851.75,"sma_60":3075.08,"sma_120":3303.83},{"date":"2026-06-05","open":2545,"high":2560,"low":2395,"close":2535,"volume":17855,"rsi_14":25.47,"sma_20":2816.25,"sma_60":3067.83,"sma_120":3298.79},{"date":"2026-06-08","open":2515,"high":2515,"low":2205,"close":2260,"volume":32919,"rsi_14":22.78,"sma_20":2772.5,"sma_60":3054.42,"sma_120":3291.29},{"date":"2026-06-09","open":2260,"high":2335,"low":2220,"close":2300,"volume":11583,"rsi_14":26.27,"sma_20":2730.0,"sma_60":3040.17,"sma_120":3283.54},{"date":"2026-06-10","open":2485,"high":2990,"low":2355,"close":2990,"volume":270333,"rsi_14":56.34,"sma_20":2726.75,"sma_60":3037.67,"sma_120":3281.17},{"date":"2026-06-11","open":3350,"high":3680,"low":2615,"close":2815,"volume":1417138,"rsi_14":54.5,"sma_20":2717.0,"sma_60":3031.92,"sma_120":3277.46},{"date":"2026-06-12","open":2925,"high":2935,"low":2650,"close":2760,"volume":218703,"rsi_14":50.56,"sma_20":2701.25,"sma_60":3026.75,"sma_120":3272.12},{"date":"2026-06-15","open":2780,"high":2780,"low":2550,"close":2615,"volume":132118,"rsi_14":42.66,"sma_20":2679.25,"sma_60":3017.42,"sma_120":3266.5},{"date":"2026-06-16","open":2615,"high":2615,"low":2485,"close":2510,"volume":40578,"rsi_14":39.84,"sma_20":2659.5,"sma_60":3006.5,"sma_120":3260.25},{"date":"2026-06-17","open":2510,"high":2510,"low":2395,"close":2475,"volume":26165,"rsi_14":48.03,"sma_20":2563.0,"sma_60":2936.08,"sma_120":3213.12},{"date":"2026-06-18","open":2440,"high":2555,"low":2405,"close":2470,"volume":21710,"rsi_14":44.15,"sma_20":2625.5,"sma_60":2983.67,"sma_120":3247.21},{"date":"2026-06-19","open":2360,"high":2430,"low":2255,"close":2360,"volume":73799,"rsi_14":41.71,"sma_20":2611.0,"sma_60":2973.25,"sma_120":3239.75},{"date":"2026-06-22","open":2350,"high":2350,"low":2175,"close":2315,"volume":47469,"rsi_14":43.39,"sma_20":2589.75,"sma_60":2960.25,"sma_120":3229.67},{"date":"2026-06-23","open":2135,"high":2250,"low":2055,"close":2065,"volume":44586,"rsi_14":38.42,"sma_20":2549.0,"sma_60":2941.42,"sma_120":3218.38},{"date":"2026-06-24","open":2065,"high":2120,"low":2010,"close":2060,"volume":22030,"rsi_14":37.53,"sma_20":2507.25,"sma_60":2924.58,"sma_120":3208.17},{"date":"2026-06-25","open":2020,"high":2140,"low":1975,"close":2030,"volume":50779,"rsi_14":37.15,"sma_20":2475.0,"sma_60":2906.75,"sma_120":3198.46},{"date":"2026-06-26","open":2030,"high":2030,"low":1840,"close":1871,"volume":60031,"rsi_14":39.48,"sma_20":2435.05,"sma_60":2887.43,"sma_120":3187.63},{"date":"2026-06-29","open":1821,"high":2430,"low":1821,"close":2430,"volume":83349,"rsi_14":52.74,"sma_20":2423.55,"sma_60":2879.1,"sma_120":3181.88},{"date":"2026-06-30","open":2190,"high":2250,"low":1949,"close":2035,"volume":230161,"rsi_14":26.97,"sma_20":2398.05,"sma_60":2861.35,"sma_120":3172.26},{"date":"2026-07-01","open":2040,"high":2240,"low":1980,"close":2030,"volume":102758,"rsi_14":29.37,"sma_20":2373.55,"sma_60":2846.02,"sma_120":3161.88},{"date":"2026-07-02","open":2030,"high":2085,"low":1952,"close":1961,"volume":50251,"rsi_14":29.16,"sma_20":2344.35,"sma_60":2828.37,"sma_120":3151.77},{"date":"2026-07-03","open":1942,"high":1999,"low":1800,"close":1930,"volume":33349,"rsi_14":31.0,"sma_20":2314.1,"sma_60":2809.95,"sma_120":3141.77},{"date":"2026-07-06","open":1931,"high":1981,"low":1875,"close":1900,"volume":12217,"rsi_14":32.35,"sma_20":2296.1,"sma_60":2790.7,"sma_120":3131.35},{"date":"2026-07-07","open":1900,"high":1991,"low":1790,"close":1817,"volume":30428,"rsi_14":31.48,"sma_20":2271.95,"sma_60":2769.32,"sma_120":3120.24},{"date":"2026-07-08","open":1712,"high":1844,"low":1712,"close":1766,"volume":44811,"rsi_14":30.68,"sma_20":2210.75,"sma_60":2746.08,"sma_120":3108.0},{"date":"2026-07-09","open":1751,"high":1830,"low":1713,"close":1770,"volume":19284,"rsi_14":32.81,"sma_20":2158.5,"sma_60":2720.33,"sma_120":3094.21},{"date":"2026-07-10","open":1911,"high":1911,"low":1770,"close":1820,"volume":17515,"rsi_14":35.62,"sma_20":2111.5,"sma_60":2694.75,"sma_120":3081.17},{"date":"2026-07-13","open":1820,"high":1897,"low":1762,"close":1779,"volume":26664,"rsi_14":40.54,"sma_20":2069.7,"sma_60":2666.98,"sma_120":3067.82},{"date":"2026-07-14","open":1630,"high":1779,"low":1630,"close":1688,"volume":27868,"rsi_14":38.36,"sma_20":2028.6,"sma_60":2638.78,"sma_120":3054.02},{"date":"2026-07-15","open":1688,"high":1794,"low":1688,"close":1730,"volume":10691,"rsi_14":40.68,"sma_20":1991.35,"sma_60":2611.2,"sma_120":3041.64},{"date":"2026-07-16","open":1686,"high":1730,"low":1676,"close":1703,"volume":13576,"rsi_14":44.32,"sma_20":1953.0,"sma_60":2583.83,"sma_120":3028.71},{"date":"2026-07-20","open":1780,"high":1780,"low":1605,"close":1646,"volume":24454,"rsi_14":9.84,"sma_20":1917.3,"sma_60":2555.68,"sma_120":3014.43},{"date":"2026-07-21","open":1646,"high":1666,"low":1587,"close":1666,"volume":20597,"rsi_14":19.3,"sma_20":1884.85,"sma_60":2528.12,"sma_120":3000.52},{"date":"2026-07-22","open":1687,"high":1744,"low":1687,"close":1694,"volume":15605,"rsi_14":23.08,"sma_20":1866.3,"sma_60":2501.85,"sma_120":2982.93},{"date":"2026-07-23","open":1694,"high":1763,"low":1658,"close":1763,"volume":18848,"rsi_14":34.13,"sma_20":1851.45,"sma_60":2476.9,"sma_120":2956.41},{"date":"2026-07-24","open":1763,"high":1776,"low":1672,"close":1734,"volume":20307,"rsi_14":34.24,"sma_20":1836.65,"sma_60":2450.8,"sma_120":2933.69},{"date":"2026-07-27","open":1702,"high":1851,"low":1702,"close":1839,"volume":41652,"rsi_14":45.62,"sma_20":1835.05,"sma_60":2425.7,"sma_120":2910.27},{"date":"2026-07-28","open":1839,"high":1839,"low":1719,"close":1778,"volume":28398,"rsi_14":47.11,"sma_20":1802.45,"sma_60":2399.33,"sma_120":2889.08},{"date":"2026-07-29","open":1693,"high":1778,"low":1550,"close":1555,"volume":37896,"rsi_14":37.54,"sma_20":1778.45,"sma_60":2370.08,"sma_120":2865.88},{"date":"2026-07-30","open":1555,"high":1617,"low":1496,"close":1517,"volume":31544,"rsi_14":35.64,"sma_20":1752.8,"sma_60":2339.37,"sma_120":2845.77},{"date":"2026-07-31","open":1517,"high":1640,"low":1517,"close":1596,"volume":19523,"rsi_14":37.69,"sma_20":1734.55,"sma_60":2310.22,"sma_120":2827.32},{"date":"2026-08-03","open":1596,"high":1690,"low":1591,"close":1615,"volume":13532,"rsi_14":40.77,"sma_20":1718.8,"sma_60":2283.05,"sma_120":2808.19},{"date":"2026-08-04","open":1601,"high":1684,"low":1601,"close":1665,"volume":12306,"rsi_14":48.64,"sma_20":1707.05,"sma_60":2258.55,"sma_120":2789.48},{"date":"2026-08-05","open":1666,"high":1790,"low":1666,"close":1734,"volume":13781,"rsi_14":50.23,"sma_20":1702.9,"sma_60":2234.95,"sma_120":2772.31},{"date":"2026-08-06","open":1734,"high":1805,"low":1645,"close":1671,"volume":34074,"rsi_14":48.24,"sma_20":1698.15,"sma_60":2211.88,"sma_120":2755.07},{"date":"2026-08-07","open":1672,"high":1779,"low":1671,"close":1719,"volume":16929,"rsi_14":54.05,"sma_20":1695.6,"sma_60":2190.37,"sma_120":2738.22},{"date":"2026-08-10","open":1745,"high":1882,"low":1721,"close":1820,"volume":31277,"rsi_14":57.84,"sma_20":1695.6,"sma_60":2169.45,"sma_120":2721.18},{"date":"2026-08-11","open":1834,"high":1845,"low":1750,"close":1824,"volume":20209,"rsi_14":56.78,"sma_20":1697.85,"sma_60":2148.93,"sma_120":2704.51},{"date":"2026-08-12","open":1828,"high":1849,"low":1770,"close":1849,"volume":16727,"rsi_14":54.7,"sma_20":1705.9,"sma_60":2131.33,"sma_120":2688.17},{"date":"2026-08-13","open":1970,"high":1970,"low":1803,"close":1837,"volume":18025,"rsi_14":55.74,"sma_20":1711.25,"sma_60":2114.28,"sma_120":2672.31},{"date":"2026-08-14","open":1837,"high":1850,"low":1805,"close":1848,"volume":11980,"rsi_14":50.56,"sma_20":1718.5,"sma_60":2099.0,"sma_120":2655.0},{"date":"2026-08-18","open":1985,"high":1986,"low":1795,"close":1825,"volume":23418,"rsi_14":53.07,"sma_20":1727.45,"sma_60":2085.25,"sma_120":2638.42},{"date":"2026-08-19","open":1825,"high":1985,"low":1763,"close":1825,"volume":34750,"rsi_14":74.91,"sma_20":1735.4,"sma_60":2070.0,"sma_120":2622.33},{"date":"2026-08-20","open":1825,"high":1885,"low":1800,"close":1869,"volume":23311,"rsi_14":82.12,"sma_20":1744.15,"sma_60":2053.15,"sma_120":2606.45},{"date":"2026-08-21","open":1955,"high":2425,"low":1701,"close":1702,"volume":613996,"rsi_14":58.33,"sma_20":1741.1,"sma_60":2033.27,"sma_120":2588.8},{"date":"2026-08-24","open":1702,"high":1778,"low":1656,"close":1721,"volume":56051,"rsi_14":58.33,"sma_20":1740.45,"sma_60":2017.37,"sma_120":2572.31},{"date":"2026-08-25","open":1730,"high":1730,"low":1665,"close":1721,"volume":31609,"rsi_14":54.78,"sma_20":1734.55,"sma_60":2001.55,"sma_120":2557.57},{"date":"2026-08-26","open":1724,"high":1746,"low":1698,"close":1737,"volume":37862,"rsi_14":50.28,"sma_20":1732.5,"sma_60":1986.17,"sma_120":2544.54},{"date":"2026-08-27","open":1737,"high":2170,"low":1720,"close":1874,"volume":280946,"rsi_14":66.72,"sma_20":1748.45,"sma_60":1974.98,"sma_120":2535.87},{"date":"2026-08-28","open":1899,"high":1978,"low":1803,"close":1830,"volume":45836,"rsi_14":59.2,"sma_20":1764.1,"sma_60":1963.48,"sma_120":2524.74},{"date":"2026-08-31","open":1836,"high":2245,"low":1836,"close":1920,"volume":539188,"rsi_14":58.45,"sma_20":1780.3,"sma_60":1953.07,"sma_120":2514.07},{"date":"2026-09-01","open":1938,"high":1965,"low":1867,"close":1875,"volume":64023,"rsi_14":54.03,"sma_20":1793.3,"sma_60":1942.07,"sma_120":2504.95},{"date":"2026-09-02","open":1886,"high":1886,"low":1739,"close":1758,"volume":87704,"rsi_14":43.72,"sma_20":1797.95,"sma_60":1933.7,"sma_120":2494.06},{"date":"2026-09-03","open":1760,"high":1766,"low":1665,"close":1704,"volume":37843,"rsi_14":41.33,"sma_20":1796.45,"sma_60":1923.77,"sma_120":2481.97},{"date":"2026-09-04","open":1703,"high":1765,"low":1703,"close":1708,"volume":31864,"rsi_14":40.79,"sma_20":1798.3,"sma_60":1902.4,"sma_120":2470.03},{"date":"2026-09-07","open":1725,"high":1818,"low":1723,"close":1755,"volume":32623,"rsi_14":45.54,"sma_20":1800.1,"sma_60":1884.73,"sma_120":2458.32},{"date":"2026-09-08","open":1764,"high":1788,"low":1715,"close":1728,"volume":27877,"rsi_14":44.02,"sma_20":1795.5,"sma_60":1867.53,"sma_120":2447.14},{"date":"2026-09-09","open":1752,"high":1752,"low":1642,"close":1744,"volume":14113,"rsi_14":42.02,"sma_20":1791.5,"sma_60":1853.02,"sma_120":2435.22},{"date":"2026-09-10","open":1768,"high":1768,"low":1709,"close":1739,"volume":18700,"rsi_14":52.98,"sma_20":1786.0,"sma_60":1840.17,"sma_120":2423.33},{"date":"2026-09-11","open":1722,"high":1739,"low":1706,"close":1734,"volume":12091,"rsi_14":51.07,"sma_20":1780.85,"sma_60":1827.82,"sma_120":2411.7},{"date":"2026-09-14","open":1734,"high":1881,"low":1706,"close":1808,"volume":23344,"rsi_14":56.39,"sma_20":1778.85,"sma_60":1816.78,"sma_120":2400.22},{"date":"2026-09-15","open":1791,"high":1808,"low":1700,"close":1796,"volume":21120,"rsi_14":54.36,"sma_20":1777.4,"sma_60":1807.38,"sma_120":2390.32},{"date":"2026-09-16","open":1805,"high":1850,"low":1756,"close":1828,"volume":27257,"rsi_14":45.98,"sma_20":1777.55,"sma_60":1799.27,"sma_120":2379.76},{"date":"2026-09-17","open":1777,"high":1900,"low":1750,"close":1840,"volume":17540,"rsi_14":50.93,"sma_20":1776.1,"sma_60":1795.52,"sma_120":2368.47},{"date":"2026-09-18","open":1830,"high":1899,"low":1777,"close":1849,"volume":15228,"rsi_14":42.27,"sma_20":1783.45,"sma_60":1792.0,"sma_120":2358.29},{"date":"2026-09-21","open":1859,"high":1945,"low":1802,"close":1889,"volume":18014,"rsi_14":51.54,"sma_20":1791.85,"sma_60":1789.65,"sma_120":2348.2},{"date":"2026-09-22","open":1934,"high":1949,"low":1824,"close":1902,"volume":19535,"rsi_14":70.57,"sma_20":1800.9,"sma_60":1790.17,"sma_120":2338.8},{"date":"2026-09-23","open":1822,"high":1949,"low":1767,"close":1856,"volume":62866,"rsi_14":72.22,"sma_20":1806.85,"sma_60":1780.6,"sma_120":2329.85},{"date":"2026-09-28","open":1850,"high":1890,"low":1782,"close":1849,"volume":31262,"rsi_14":70.43,"sma_20":1805.6,"sma_60":1777.5,"sma_120":2319.43},{"date":"2026-09-29","open":1810,"high":1821,"low":1769,"close":1805,"volume":13830,"rsi_14":57.31,"sma_20":1804.35,"sma_60":1773.75,"sma_120":2309.88},{"date":"2026-09-30","open":1832,"high":1895,"low":1765,"close":1825,"volume":26392,"rsi_14":64.48,"sma_20":1799.6,"sma_60":1771.48,"sma_120":2299.93},{"date":"2026-10-01","open":1775,"high":1839,"low":1763,"close":1830,"volume":22656,"rsi_14":63.27,"sma_20":1797.35,"sma_60":1769.82,"sma_120":2289.88},{"date":"2026-10-02","open":1807,"high":1890,"low":1757,"close":1820,"volume":15810,"rsi_14":62.31,"sma_20":1800.45,"sma_60":1768.48,"sma_120":2279.59},{"date":"2026-10-06","open":1817,"high":1850,"low":1812,"close":1839,"volume":16294,"rsi_14":65.31,"sma_20":1807.2,"sma_60":1768.85,"sma_120":2269.08},{"date":"2026-10-07","open":1839,"high":1857,"low":1808,"close":1836,"volume":17151,"rsi_14":55.15,"sma_20":1813.6,"sma_60":1770.02,"sma_120":2258.05},{"date":"2026-10-08","open":1877,"high":1885,"low":1803,"close":1818,"volume":10517,"rsi_14":53.96,"sma_20":1816.75,"sma_60":1770.82,"sma_120":2245.57},{"date":"2026-10-12","open":1900,"high":1957,"low":1722,"close":1817,"volume":36363,"rsi_14":47.77,"sma_20":1821.2,"sma_60":1770.77,"sma_120":2232.76},{"date":"2026-10-13","open":1792,"high":1800,"low":1697,"close":1789,"volume":36571,"rsi_14":40.3,"sma_20":1823.45,"sma_60":1770.93,"sma_120":2218.96},{"date":"2026-10-14","open":1750,"high":1850,"low":1723,"close":1792,"volume":14150,"rsi_14":38.91,"sma_20":1826.1,"sma_60":1772.67,"sma_120":2205.72},{"date":"2026-10-15","open":1710,"high":1744,"low":1661,"close":1703,"volume":19726,"rsi_14":19.61,"sma_20":1824.55,"sma_60":1772.22,"sma_120":2191.71},{"date":"2026-10-16","open":1677,"high":1749,"low":1675,"close":1714,"volume":7096,"rsi_14":19.08,"sma_20":1819.85,"sma_60":1772.4,"sma_120":2178.12},{"date":"2026-10-19","open":1710,"high":1815,"low":1687,"close":1790,"volume":8161,"rsi_14":40.12,"sma_20":1819.55,"sma_60":1774.8,"sma_120":2165.24},{"date":"2026-10-20","open":1722,"high":1839,"low":1659,"close":1779,"volume":10410,"rsi_14":39.64,"sma_20":1817.1,"sma_60":1776.68,"sma_120":2152.4},{"date":"2026-10-21","open":1701,"high":1788,"low":1693,"close":1755,"volume":11449,"rsi_14":42.14,"sma_20":1812.85,"sma_60":1777.7,"sma_120":2139.78},{"date":"2026-10-22","open":1755,"high":1787,"low":1701,"close":1765,"volume":6352,"rsi_14":40.26,"sma_20":1808.65,"sma_60":1777.73,"sma_120":2127.32},{"date":"2026-10-23","open":1629,"high":1745,"low":1629,"close":1705,"volume":9100}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-367.71,"pbr":0.72,"per":null,"roa":-4.72,"roe":-7.89,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":8856285029.0,"analysis":"ROE -7.9%로 적자 상태입니다. 시가총액 190.49억. 매출 88.56억, 영업이익 -64.39억.","eps_basis":"TTM","debt_ratio":0.6703128995768066,"market_cap":19038229485,"net_income":-4098082150.0,"total_debt":17769696334.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.15,"total_assets":44279250820.0,"total_equity":26509554486.0,"profit_margin":-46.27,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6438813442.0,"operating_margin":-72.7,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1705.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2023-07-26","close":11700.0},{"date":"2023-07-27","close":10870.0},{"date":"2023-07-28","close":10900.0},{"date":"2023-07-31","close":11330.0},{"date":"2023-08-01","close":12200.0},{"date":"2023-08-02","close":11610.0},{"date":"2023-08-03","close":11150.0},{"date":"2023-08-04","close":11700.0},{"date":"2023-08-07","close":11270.0},{"date":"2023-08-08","close":11670.0},{"date":"2023-08-09","close":11570.0},{"date":"2023-08-10","close":11580.0},{"date":"2023-08-11","close":13310.0},{"date":"2023-08-14","close":13490.0},{"date":"2023-08-16","close":14320.0},{"date":"2023-08-17","close":13300.0},{"date":"2023-08-18","close":11970.0},{"date":"2023-08-21","close":12120.0},{"date":"2023-08-22","close":11660.0},{"date":"2023-08-23","close":11490.0},{"date":"2023-08-24","close":11660.0},{"date":"2023-08-25","close":11240.0},{"date":"2023-08-28","close":10500.0},{"date":"2023-08-29","close":10830.0},{"date":"2023-08-30","close":11200.0},{"date":"2023-08-31","close":10820.0},{"date":"2023-09-01","close":11200.0},{"date":"2023-09-04","close":11900.0},{"date":"2023-09-05","close":11770.0},{"date":"2023-09-06","close":12380.0},{"date":"2023-09-07","close":11690.0},{"date":"2023-09-08","close":11820.0},{"date":"2023-09-11","close":11870.0},{"date":"2023-09-12","close":11600.0},{"date":"2023-09-13","close":12190.0},{"date":"2023-09-14","close":12260.0},{"date":"2023-09-15","close":11860.0},{"date":"2023-09-18","close":11390.0},{"date":"2023-09-19","close":11170.0},{"date":"2023-09-20","close":11370.0},{"date":"2023-09-21","close":11140.0},{"date":"2023-09-22","close":10850.0},{"date":"2023-09-25","close":10450.0},{"date":"2023-09-26","close":10350.0},{"date":"2023-09-27","close":10420.0},{"date":"2023-10-04","close":9870.0},{"date":"2023-10-05","close":9320.0},{"date":"2023-10-06","close":9470.0},{"date":"2023-10-10","close":9140.0},{"date":"2023-10-11","close":9470.0},{"date":"2023-10-12","close":9480.0},{"date":"2023-10-13","close":8990.0},{"date":"2023-10-16","close":8700.0},{"date":"2023-10-17","close":8770.0},{"date":"2023-10-18","close":8560.0},{"date":"2023-10-19","close":8300.0},{"date":"2023-10-20","close":7980.0},{"date":"2023-10-23","close":7840.0},{"date":"2023-10-24","close":8370.0},{"date":"2023-10-25","close":8180.0},{"date":"2023-10-26","close":7570.0},{"date":"2023-10-27","close":7570.0},{"date":"2023-10-30","close":7700.0},{"date":"2023-10-31","close":7470.0},{"date":"2023-11-01","close":7510.0},{"date":"2023-11-02","close":7870.0},{"date":"2023-11-03","close":8030.0},{"date":"2023-11-06","close":8230.0},{"date":"2023-11-07","close":7930.0},{"date":"2023-11-08","close":8310.0},{"date":"2023-11-09","close":8050.0},{"date":"2023-11-10","close":7720.0},{"date":"2023-11-13","close":7510.0},{"date":"2023-11-14","close":7780.0},{"date":"2023-11-15","close":8030.0},{"date":"2023-11-16","close":8190.0},{"date":"2023-11-17","close":7850.0},{"date":"2023-11-20","close":8100.0},{"date":"2023-11-21","close":8260.0},{"date":"2023-11-22","close":8220.0},{"date":"2023-11-23","close":8190.0},{"date":"2023-11-24","close":8230.0},{"date":"2023-11-27","close":8280.0},{"date":"2023-11-28","close":8260.0},{"date":"2023-11-29","close":8170.0},{"date":"2023-11-30","close":8200.0},{"date":"2023-12-01","close":8100.0},{"date":"2023-12-04","close":7800.0},{"date":"2023-12-05","close":7580.0},{"date":"2023-12-06","close":7730.0},{"date":"2023-12-07","close":7580.0},{"date":"2023-12-08","close":7780.0},{"date":"2023-12-11","close":7900.0},{"date":"2023-12-12","close":7820.0},{"date":"2023-12-13","close":7590.0},{"date":"2023-12-14","close":7550.0},{"date":"2023-12-15","close":8100.0},{"date":"2023-12-18","close":8080.0},{"date":"2023-12-19","close":8080.0},{"date":"2023-12-20","close":8540.0},{"date":"2023-12-21","close":8600.0},{"date":"2023-12-22","close":8630.0},{"date":"2023-12-26","close":8860.0},{"date":"2023-12-27","close":9220.0},{"date":"2023-12-28","close":9140.0},{"date":"2024-01-02","close":9200.0},{"date":"2024-01-03","close":9030.0},{"date":"2024-01-04","close":8930.0},{"date":"2024-01-05","close":9410.0},{"date":"2024-01-08","close":9910.0},{"date":"2024-01-09","close":10530.0},{"date":"2024-01-10","close":10210.0},{"date":"2024-01-11","close":10390.0},{"date":"2024-01-12","close":9460.0},{"date":"2024-01-15","close":9230.0},{"date":"2024-01-16","close":9350.0},{"date":"2024-01-17","close":9020.0},{"date":"2024-01-18","close":9130.0},{"date":"2024-01-19","close":9190.0},{"date":"2024-01-22","close":9310.0},{"date":"2024-01-23","close":9150.0},{"date":"2024-01-24","close":8860.0},{"date":"2024-01-25","close":8530.0},{"date":"2024-01-26","close":9050.0},{"date":"2024-01-29","close":8450.0},{"date":"2024-01-30","close":8530.0},{"date":"2024-01-31","close":8710.0},{"date":"2024-02-01","close":8460.0},{"date":"2024-02-02","close":8620.0},{"date":"2024-02-05","close":8240.0},{"date":"2024-02-06","close":7970.0},{"date":"2024-02-07","close":7950.0},{"date":"2024-02-08","close":7950.0},{"date":"2024-02-13","close":8250.0},{"date":"2024-02-14","close":8350.0},{"date":"2024-02-15","close":8420.0},{"date":"2024-02-16","close":8300.0},{"date":"2024-02-19","close":8330.0},{"date":"2024-02-20","close":8240.0},{"date":"2024-02-21","close":8100.0},{"date":"2024-02-22","close":8150.0},{"date":"2024-02-23","close":8100.0},{"date":"2024-02-26","close":8110.0},{"date":"2024-02-27","close":7790.0},{"date":"2024-02-28","close":7980.0},{"date":"2024-02-29","close":7820.0},{"date":"2024-03-04","close":7820.0},{"date":"2024-03-05","close":7690.0},{"date":"2024-03-06","close":7690.0},{"date":"2024-03-07","close":7590.0},{"date":"2024-03-08","close":7670.0},{"date":"2024-03-11","close":7580.0},{"date":"2024-03-12","close":7380.0},{"date":"2024-03-13","close":7420.0},{"date":"2024-03-14","close":7500.0},{"date":"2024-03-15","close":7300.0},{"date":"2024-03-18","close":7370.0},{"date":"2024-03-19","close":7240.0},{"date":"2024-03-20","close":7240.0},{"date":"2024-03-21","close":7240.0},{"date":"2024-03-22","close":7480.0},{"date":"2024-03-25","close":7630.0},{"date":"2024-03-26","close":7500.0},{"date":"2024-03-27","close":7510.0},{"date":"2024-03-28","close":7490.0},{"date":"2024-03-29","close":7450.0},{"date":"2024-04-01","close":7510.0},{"date":"2024-04-02","close":7300.0},{"date":"2024-04-03","close":7030.0},{"date":"2024-04-04","close":7020.0},{"date":"2024-04-05","close":6800.0},{"date":"2024-04-08","close":6670.0},{"date":"2024-04-09","close":6540.0},{"date":"2024-04-11","close":6420.0},{"date":"2024-04-12","close":6360.0},{"date":"2024-04-15","close":6320.0},{"date":"2024-04-16","close":6100.0},{"date":"2024-04-17","close":6110.0},{"date":"2024-04-18","close":6220.0},{"date":"2024-04-19","close":6010.0},{"date":"2024-04-22","close":6040.0},{"date":"2024-04-23","close":6030.0},{"date":"2024-04-24","close":6270.0},{"date":"2024-04-25","close":6140.0},{"date":"2024-04-26","close":6050.0},{"date":"2024-04-29","close":6230.0},{"date":"2024-04-30","close":6240.0},{"date":"2024-05-02","close":6280.0},{"date":"2024-05-03","close":6340.0},{"date":"2024-05-07","close":6390.0},{"date":"2024-05-08","close":6460.0},{"date":"2024-05-09","close":6380.0},{"date":"2024-05-10","close":6530.0},{"date":"2024-05-13","close":6390.0},{"date":"2024-05-14","close":6570.0},{"date":"2024-05-16","close":6520.0},{"date":"2024-05-17","close":6470.0},{"date":"2024-05-20","close":6390.0},{"date":"2024-05-21","close":6310.0},{"date":"2024-05-22","close":6350.0},{"date":"2024-05-23","close":6350.0},{"date":"2024-05-24","close":6340.0},{"date":"2024-05-27","close":6140.0},{"date":"2024-05-28","close":6140.0},{"date":"2024-05-29","close":5960.0},{"date":"2024-05-30","close":5790.0},{"date":"2024-05-31","close":5850.0},{"date":"2024-06-03","close":5760.0},{"date":"2024-06-04","close":5740.0},{"date":"2024-06-05","close":5600.0},{"date":"2024-06-07","close":5580.0},{"date":"2024-06-10","close":5630.0},{"date":"2024-06-11","close":5650.0},{"date":"2024-06-12","close":5610.0},{"date":"2024-06-13","close":5630.0},{"date":"2024-06-14","close":5560.0},{"date":"2024-06-17","close":5210.0},{"date":"2024-06-18","close":5170.0},{"date":"2024-06-19","close":4995.0},{"date":"2024-06-20","close":5070.0},{"date":"2024-06-21","close":4955.0},{"date":"2024-06-24","close":4760.0},{"date":"2024-06-25","close":4800.0},{"date":"2024-06-26","close":4800.0},{"date":"2024-06-27","close":4765.0},{"date":"2024-06-28","close":4640.0},{"date":"2024-07-01","close":4845.0},{"date":"2024-07-02","close":4745.0},{"date":"2024-07-03","close":4500.0},{"date":"2024-07-04","close":4565.0},{"date":"2024-07-05","close":4425.0},{"date":"2024-07-08","close":4515.0},{"date":"2024-07-09","close":4530.0},{"date":"2024-07-10","close":4525.0},{"date":"2024-07-11","close":4745.0},{"date":"2024-07-12","close":4885.0},{"date":"2024-07-15","close":4820.0},{"date":"2024-07-16","close":4915.0},{"date":"2024-07-17","close":5000.0},{"date":"2024-07-18","close":4815.0},{"date":"2024-07-19","close":4950.0},{"date":"2024-07-22","close":4800.0},{"date":"2024-07-23","close":4855.0},{"date":"2024-07-24","close":4850.0},{"date":"2024-07-25","close":4645.0},{"date":"2024-07-26","close":4670.0},{"date":"2024-07-29","close":4610.0},{"date":"2024-07-30","close":4455.0},{"date":"2024-07-31","close":4390.0},{"date":"2024-08-01","close":4475.0},{"date":"2024-08-02","close":4180.0},{"date":"2024-08-05","close":3360.0},{"date":"2024-08-06","close":3545.0},{"date":"2024-08-07","close":3595.0},{"date":"2024-08-08","close":3595.0},{"date":"2024-08-09","close":3710.0},{"date":"2024-08-12","close":3840.0},{"date":"2024-08-13","close":3805.0},{"date":"2024-08-14","close":3850.0},{"date":"2024-08-16","close":3880.0},{"date":"2024-08-19","close":3880.0},{"date":"2024-08-20","close":4020.0},{"date":"2024-08-21","close":3895.0},{"date":"2024-08-22","close":3850.0},{"date":"2024-08-23","close":3800.0},{"date":"2024-08-26","close":3625.0},{"date":"2024-08-27","close":3635.0},{"date":"2024-08-28","close":3755.0},{"date":"2024-08-29","close":4120.0},{"date":"2024-08-30","close":4155.0},{"date":"2024-09-02","close":4060.0},{"date":"2024-09-03","close":4045.0},{"date":"2024-09-04","close":3750.0},{"date":"2024-09-05","close":3710.0},{"date":"2024-09-06","close":3540.0},{"date":"2024-09-09","close":3455.0},{"date":"2024-09-10","close":3390.0},{"date":"2024-09-11","close":3400.0},{"date":"2024-09-12","close":3580.0},{"date":"2024-09-13","close":3480.0},{"date":"2024-09-19","close":3460.0},{"date":"2024-09-20","close":3860.0},{"date":"2024-09-23","close":3975.0},{"date":"2024-09-24","close":3840.0},{"date":"2024-09-25","close":3780.0},{"date":"2024-09-26","close":3905.0},{"date":"2024-09-27","close":4475.0},{"date":"2024-09-30","close":4260.0},{"date":"2024-10-02","close":4190.0},{"date":"2024-10-04","close":4105.0},{"date":"2024-10-07","close":4105.0},{"date":"2024-10-08","close":4080.0},{"date":"2024-10-10","close":4000.0},{"date":"2024-10-11","close":3855.0},{"date":"2024-10-14","close":3930.0},{"date":"2024-10-15","close":3890.0},{"date":"2024-10-16","close":3745.0},{"date":"2024-10-17","close":3715.0},{"date":"2024-10-18","close":3590.0},{"date":"2024-10-21","close":3655.0},{"date":"2024-10-22","close":3500.0},{"date":"2024-10-23","close":3520.0},{"date":"2024-10-24","close":3480.0},{"date":"2024-10-25","close":3505.0},{"date":"2024-10-28","close":3555.0},{"date":"2024-10-29","close":3590.0},{"date":"2024-10-30","close":3505.0},{"date":"2024-10-31","close":3510.0},{"date":"2024-11-01","close":3370.0},{"date":"2024-11-04","close":3405.0},{"date":"2024-11-05","close":3375.0},{"date":"2024-11-06","close":3235.0},{"date":"2024-11-07","close":3120.0},{"date":"2024-11-08","close":3100.0},{"date":"2024-11-11","close":2875.0},{"date":"2024-11-12","close":2845.0},{"date":"2024-11-13","close":2760.0},{"date":"2024-11-14","close":2680.0},{"date":"2024-11-15","close":2780.0},{"date":"2024-11-18","close":2870.0},{"date":"2024-11-19","close":2870.0},{"date":"2024-11-20","close":2840.0},{"date":"2024-11-21","close":2775.0},{"date":"2024-11-22","close":2710.0},{"date":"2024-11-25","close":2870.0},{"date":"2024-11-26","close":3025.0},{"date":"2024-11-27","close":2995.0},{"date":"2024-11-28","close":2970.0},{"date":"2024-11-29","close":2895.0},{"date":"2024-12-02","close":2890.0},{"date":"2024-12-03","close":2925.0},{"date":"2024-12-04","close":2805.0},{"date":"2024-12-05","close":2790.0},{"date":"2024-12-06","close":2695.0},{"date":"2024-12-09","close":2440.0},{"date":"2024-12-10","close":2610.0},{"date":"2024-12-11","close":2795.0},{"date":"2024-12-12","close":2800.0},{"date":"2024-12-13","close":2895.0},{"date":"2024-12-16","close":2940.0},{"date":"2024-12-17","close":2970.0},{"date":"2024-12-18","close":2940.0},{"date":"2024-12-19","close":2885.0},{"date":"2024-12-20","close":2855.0},{"date":"2024-12-23","close":2855.0},{"date":"2024-12-24","close":2830.0},{"date":"2024-12-26","close":2840.0},{"date":"2024-12-27","close":2850.0},{"date":"2024-12-30","close":2855.0},{"date":"2025-01-02","close":2960.0},{"date":"2025-01-03","close":2990.0},{"date":"2025-01-06","close":3030.0},{"date":"2025-01-07","close":3150.0},{"date":"2025-01-08","close":3075.0},{"date":"2025-01-09","close":3065.0},{"date":"2025-01-10","close":3070.0},{"date":"2025-01-13","close":3000.0},{"date":"2025-01-14","close":2980.0},{"date":"2025-01-15","close":2985.0},{"date":"2025-01-16","close":2990.0},{"date":"2025-01-17","close":2960.0},{"date":"2025-01-20","close":2980.0},{"date":"2025-01-21","close":3010.0},{"date":"2025-01-22","close":2960.0},{"date":"2025-01-23","close":2935.0},{"date":"2025-01-24","close":2955.0},{"date":"2025-01-31","close":2810.0},{"date":"2025-02-03","close":2645.0},{"date":"2025-02-04","close":2750.0},{"date":"2025-02-05","close":2750.0},{"date":"2025-02-06","close":2790.0},{"date":"2025-02-07","close":2740.0},{"date":"2025-02-10","close":2750.0},{"date":"2025-02-11","close":2835.0},{"date":"2025-02-12","close":3075.0},{"date":"2025-02-13","close":3460.0},{"date":"2025-02-14","close":3160.0},{"date":"2025-02-17","close":4105.0},{"date":"2025-02-18","close":5330.0},{"date":"2025-02-19","close":5500.0},{"date":"2025-02-20","close":5130.0},{"date":"2025-02-21","close":4880.0},{"date":"2025-02-24","close":4385.0},{"date":"2025-02-25","close":4215.0},{"date":"2025-02-26","close":4170.0},{"date":"2025-02-27","close":4225.0},{"date":"2025-02-28","close":4055.0},{"date":"2025-03-04","close":4360.0},{"date":"2025-03-05","close":4240.0},{"date":"2025-03-06","close":3850.0},{"date":"2025-03-07","close":3615.0},{"date":"2025-03-10","close":3555.0},{"date":"2025-03-11","close":3480.0},{"date":"2025-03-12","close":3525.0},{"date":"2025-03-13","close":3535.0},{"date":"2025-03-14","close":3580.0},{"date":"2025-03-17","close":3560.0},{"date":"2025-03-18","close":3705.0},{"date":"2025-03-19","close":3575.0},{"date":"2025-03-20","close":3430.0},{"date":"2025-03-21","close":3450.0},{"date":"2025-03-24","close":3455.0},{"date":"2025-03-25","close":3310.0},{"date":"2025-03-26","close":3360.0},{"date":"2025-03-27","close":3255.0},{"date":"2025-03-28","close":3165.0},{"date":"2025-03-31","close":3045.0},{"date":"2025-04-01","close":3145.0},{"date":"2025-04-02","close":3035.0},{"date":"2025-04-03","close":3115.0},{"date":"2025-04-04","close":3125.0},{"date":"2025-04-07","close":2905.0},{"date":"2025-04-08","close":2950.0},{"date":"2025-04-09","close":2885.0},{"date":"2025-04-10","close":3070.0},{"date":"2025-04-11","close":3135.0},{"date":"2025-04-14","close":3325.0},{"date":"2025-04-15","close":3355.0},{"date":"2025-04-16","close":3345.0},{"date":"2025-04-17","close":3400.0},{"date":"2025-04-18","close":3335.0},{"date":"2025-04-21","close":3495.0},{"date":"2025-04-22","close":3435.0},{"date":"2025-04-23","close":4465.0},{"date":"2025-04-24","close":5800.0},{"date":"2025-04-25","close":4480.0},{"date":"2025-04-28","close":5370.0},{"date":"2025-04-29","close":4980.0},{"date":"2025-04-30","close":6080.0},{"date":"2025-05-02","close":5350.0},{"date":"2025-05-07","close":6070.0},{"date":"2025-05-08","close":6480.0},{"date":"2025-05-09","close":6350.0},{"date":"2025-05-12","close":6010.0},{"date":"2025-05-13","close":5460.0},{"date":"2025-05-14","close":5640.0},{"date":"2025-05-15","close":5300.0},{"date":"2025-05-16","close":5320.0},{"date":"2025-05-19","close":5340.0},{"date":"2025-05-20","close":5230.0},{"date":"2025-05-21","close":5470.0},{"date":"2025-05-22","close":5230.0},{"date":"2025-05-23","close":4970.0},{"date":"2025-05-26","close":4800.0},{"date":"2025-05-27","close":4795.0},{"date":"2025-05-28","close":4815.0},{"date":"2025-05-29","close":4935.0},{"date":"2025-05-30","close":4820.0},{"date":"2025-06-02","close":4840.0},{"date":"2025-06-04","close":5140.0},{"date":"2025-06-05","close":5190.0},{"date":"2025-06-09","close":5120.0},{"date":"2025-06-10","close":5000.0},{"date":"2025-06-11","close":5020.0},{"date":"2025-06-12","close":4870.0},{"date":"2025-06-13","close":4800.0},{"date":"2025-06-16","close":4740.0},{"date":"2025-06-17","close":4790.0},{"date":"2025-06-18","close":5060.0},{"date":"2025-06-19","close":4850.0},{"date":"2025-06-20","close":4755.0},{"date":"2025-06-23","close":4715.0},{"date":"2025-06-24","close":4855.0},{"date":"2025-06-25","close":4910.0},{"date":"2025-06-26","close":4775.0},{"date":"2025-06-27","close":4615.0},{"date":"2025-06-30","close":4565.0},{"date":"2025-07-01","close":4680.0},{"date":"2025-07-02","close":4445.0},{"date":"2025-07-03","close":4525.0},{"date":"2025-07-04","close":4470.0},{"date":"2025-07-07","close":4430.0},{"date":"2025-07-08","close":4425.0},{"date":"2025-07-09","close":4525.0},{"date":"2025-07-10","close":4570.0},{"date":"2025-07-11","close":4740.0},{"date":"2025-07-14","close":4640.0},{"date":"2025-07-15","close":4750.0},{"date":"2025-07-16","close":4585.0},{"date":"2025-07-17","close":4625.0},{"date":"2025-07-18","close":4675.0},{"date":"2025-07-21","close":4730.0},{"date":"2025-07-22","close":4625.0},{"date":"2025-07-23","close":4450.0},{"date":"2025-07-24","close":4305.0},{"date":"2025-07-25","close":4285.0},{"date":"2025-07-28","close":4190.0},{"date":"2025-07-29","close":4240.0},{"date":"2025-07-30","close":4370.0},{"date":"2025-07-31","close":4440.0},{"date":"2025-08-01","close":4360.0},{"date":"2025-08-04","close":4350.0},{"date":"2025-08-05","close":4500.0},{"date":"2025-08-06","close":4470.0},{"date":"2025-08-07","close":4525.0},{"date":"2025-08-08","close":4385.0},{"date":"2025-08-11","close":4315.0},{"date":"2025-08-12","close":4645.0},{"date":"2025-08-13","close":4660.0},{"date":"2025-08-14","close":4665.0},{"date":"2025-08-18","close":4260.0},{"date":"2025-08-19","close":4105.0},{"date":"2025-08-20","close":3880.0},{"date":"2025-08-21","close":3920.0},{"date":"2025-08-22","close":4060.0},{"date":"2025-08-25","close":4215.0},{"date":"2025-08-26","close":4190.0},{"date":"2025-08-27","close":4055.0},{"date":"2025-08-28","close":4000.0},{"date":"2025-08-29","close":3995.0},{"date":"2025-09-01","close":3905.0},{"date":"2025-09-02","close":4000.0},{"date":"2025-09-03","close":4040.0},{"date":"2025-09-04","close":4080.0},{"date":"2025-09-05","close":4025.0},{"date":"2025-09-08","close":4045.0},{"date":"2025-09-09","close":4090.0},{"date":"2025-09-10","close":4085.0},{"date":"2025-09-11","close":4050.0},{"date":"2025-09-12","close":4080.0},{"date":"2025-09-15","close":4075.0},{"date":"2025-09-16","close":4145.0},{"date":"2025-09-17","close":4145.0},{"date":"2025-09-18","close":4145.0},{"date":"2025-09-19","close":4115.0},{"date":"2025-09-22","close":4150.0},{"date":"2025-09-23","close":3990.0},{"date":"2025-09-24","close":3950.0},{"date":"2025-09-25","close":4380.0},{"date":"2025-09-26","close":4240.0},{"date":"2025-09-29","close":4020.0},{"date":"2025-09-30","close":3980.0},{"date":"2025-10-01","close":3875.0},{"date":"2025-10-02","close":3925.0},{"date":"2025-10-10","close":3805.0},{"date":"2025-10-13","close":3815.0},{"date":"2025-10-14","close":3750.0},{"date":"2025-10-15","close":3950.0},{"date":"2025-10-16","close":3835.0},{"date":"2025-10-17","close":3710.0},{"date":"2025-10-20","close":3750.0},{"date":"2025-10-21","close":3770.0},{"date":"2025-10-22","close":3940.0},{"date":"2025-10-23","close":3910.0},{"date":"2025-10-24","close":3795.0},{"date":"2025-10-27","close":3840.0},{"date":"2025-10-28","close":3840.0},{"date":"2025-10-29","close":3760.0},{"date":"2025-10-30","close":3645.0},{"date":"2025-10-31","close":3710.0},{"date":"2025-11-03","close":3790.0},{"date":"2025-11-04","close":3700.0},{"date":"2025-11-05","close":3650.0},{"date":"2025-11-06","close":3605.0},{"date":"2025-11-07","close":3505.0},{"date":"2025-11-10","close":3660.0},{"date":"2025-11-11","close":3580.0},{"date":"2025-11-12","close":3615.0},{"date":"2025-11-13","close":3620.0},{"date":"2025-11-14","close":3570.0},{"date":"2025-11-17","close":3425.0},{"date":"2025-11-18","close":3275.0},{"date":"2025-11-19","close":3240.0},{"date":"2025-11-20","close":3330.0},{"date":"2025-11-21","close":3155.0},{"date":"2025-11-24","close":3140.0},{"date":"2025-11-25","close":3065.0},{"date":"2025-11-26","close":3140.0},{"date":"2025-11-27","close":3160.0},{"date":"2025-11-28","close":3230.0},{"date":"2025-12-01","close":3275.0},{"date":"2025-12-02","close":3260.0},{"date":"2025-12-03","close":3400.0},{"date":"2025-12-04","close":3290.0},{"date":"2025-12-05","close":3260.0},{"date":"2025-12-08","close":3275.0},{"date":"2025-12-09","close":3235.0},{"date":"2025-12-10","close":3255.0},{"date":"2025-12-11","close":3525.0},{"date":"2025-12-12","close":3420.0},{"date":"2025-12-15","close":3285.0},{"date":"2025-12-16","close":3195.0},{"date":"2025-12-17","close":3170.0},{"date":"2025-12-18","close":3120.0},{"date":"2025-12-19","close":3190.0},{"date":"2025-12-22","close":3275.0},{"date":"2025-12-23","close":3175.0},{"date":"2025-12-24","close":3130.0},{"date":"2025-12-26","close":3150.0},{"date":"2025-12-29","close":3150.0},{"date":"2025-12-30","close":3235.0},{"date":"2026-01-02","close":3425.0},{"date":"2026-01-05","close":3385.0},{"date":"2026-01-06","close":3380.0},{"date":"2026-01-07","close":3345.0},{"date":"2026-01-08","close":3215.0},{"date":"2026-01-09","close":3255.0},{"date":"2026-01-12","close":3360.0},{"date":"2026-01-13","close":3335.0},{"date":"2026-01-14","close":3805.0},{"date":"2026-01-15","close":4945.0},{"date":"2026-01-16","close":4460.0},{"date":"2026-01-19","close":4650.0},{"date":"2026-01-20","close":4320.0},{"date":"2026-01-21","close":4340.0},{"date":"2026-01-22","close":4115.0},{"date":"2026-01-23","close":4025.0},{"date":"2026-01-26","close":4015.0},{"date":"2026-01-27","close":4020.0},{"date":"2026-01-28","close":4105.0},{"date":"2026-01-29","close":4040.0},{"date":"2026-01-30","close":3930.0},{"date":"2026-02-02","close":3810.0},{"date":"2026-02-03","close":3910.0},{"date":"2026-02-04","close":3910.0},{"date":"2026-02-05","close":3795.0},{"date":"2026-02-06","close":3740.0},{"date":"2026-02-09","close":3740.0},{"date":"2026-02-10","close":3865.0},{"date":"2026-02-11","close":3825.0},{"date":"2026-02-12","close":3810.0},{"date":"2026-02-13","close":3740.0},{"date":"2026-02-19","close":3925.0},{"date":"2026-02-20","close":3815.0},{"date":"2026-02-23","close":3755.0},{"date":"2026-02-24","close":3775.0},{"date":"2026-02-25","close":3820.0},{"date":"2026-02-26","close":3700.0},{"date":"2026-02-27","close":3490.0},{"date":"2026-03-03","close":3300.0},{"date":"2026-03-04","close":2915.0},{"date":"2026-03-05","close":3165.0},{"date":"2026-03-06","close":3200.0},{"date":"2026-03-09","close":2970.0},{"date":"2026-03-10","close":3065.0},{"date":"2026-03-11","close":3155.0},{"date":"2026-03-12","close":3140.0},{"date":"2026-03-13","close":3160.0},{"date":"2026-03-16","close":3070.0},{"date":"2026-03-17","close":3175.0},{"date":"2026-03-18","close":3165.0},{"date":"2026-03-19","close":3130.0},{"date":"2026-03-20","close":3185.0},{"date":"2026-03-23","close":2985.0},{"date":"2026-03-24","close":3095.0},{"date":"2026-03-25","close":3195.0},{"date":"2026-03-26","close":3070.0},{"date":"2026-03-27","close":3100.0},{"date":"2026-03-30","close":3030.0},{"date":"2026-03-31","close":2930.0},{"date":"2026-04-01","close":3100.0},{"date":"2026-04-02","close":2950.0},{"date":"2026-04-03","close":3020.0},{"date":"2026-04-06","close":3035.0},{"date":"2026-04-07","close":3055.0},{"date":"2026-04-08","close":3100.0},{"date":"2026-04-09","close":3160.0},{"date":"2026-04-10","close":3315.0},{"date":"2026-04-13","close":3355.0},{"date":"2026-04-14","close":3445.0},{"date":"2026-04-15","close":3380.0},{"date":"2026-04-16","close":3385.0},{"date":"2026-04-17","close":3345.0},{"date":"2026-04-20","close":3335.0},{"date":"2026-04-21","close":3320.0},{"date":"2026-04-22","close":3270.0},{"date":"2026-04-23","close":3260.0},{"date":"2026-04-24","close":3300.0},{"date":"2026-04-27","close":3345.0},{"date":"2026-04-28","close":3360.0},{"date":"2026-04-29","close":3310.0},{"date":"2026-04-30","close":3360.0},{"date":"2026-05-04","close":3345.0},{"date":"2026-05-06","close":3245.0},{"date":"2026-05-07","close":3135.0},{"date":"2026-05-08","close":3150.0},{"date":"2026-05-11","close":3055.0},{"date":"2026-05-12","close":3010.0},{"date":"2026-05-13","close":3075.0},{"date":"2026-05-14","close":3055.0},{"date":"2026-05-15","close":2905.0},{"date":"2026-05-18","close":2860.0},{"date":"2026-05-19","close":2765.0},{"date":"2026-05-20","close":2650.0},{"date":"2026-05-21","close":2740.0},{"date":"2026-05-22","close":2880.0},{"date":"2026-05-26","close":2895.0},{"date":"2026-05-27","close":2675.0},{"date":"2026-05-28","close":2670.0},{"date":"2026-05-29","close":2660.0},{"date":"2026-06-01","close":2545.0},{"date":"2026-06-02","close":2520.0},{"date":"2026-06-04","close":2545.0},{"date":"2026-06-05","close":2535.0},{"date":"2026-06-08","close":2260.0},{"date":"2026-06-09","close":2300.0},{"date":"2026-06-10","close":2990.0},{"date":"2026-06-11","close":2815.0},{"date":"2026-06-12","close":2760.0},{"date":"2026-06-15","close":2615.0},{"date":"2026-06-16","close":2510.0},{"date":"2026-06-17","close":2475.0},{"date":"2026-06-18","close":2470.0},{"date":"2026-06-19","close":2360.0},{"date":"2026-06-22","close":2315.0},{"date":"2026-06-23","close":2065.0},{"date":"2026-06-24","close":2060.0},{"date":"2026-06-25","close":2030.0},{"date":"2026-06-26","close":1871.0},{"date":"2026-06-29","close":2430.0},{"date":"2026-06-30","close":2035.0},{"date":"2026-07-01","close":2030.0},{"date":"2026-07-02","close":1961.0},{"date":"2026-07-03","close":1930.0},{"date":"2026-07-06","close":1900.0},{"date":"2026-07-07","close":1817.0},{"date":"2026-07-08","close":1766.0},{"date":"2026-07-09","close":1770.0},{"date":"2026-07-10","close":1820.0},{"date":"2026-07-13","close":1779.0},{"date":"2026-07-14","close":1688.0},{"date":"2026-07-15","close":1730.0},{"date":"2026-07-16","close":1703.0},{"date":"2026-07-20","close":1646.0},{"date":"2026-07-21","close":1666.0},{"date":"2026-07-22","close":1694.0},{"date":"2026-07-23","close":1763.0},{"date":"2026-07-24","close":1734.0},{"date":"2026-07-27","close":1839.0},{"date":"2026-07-28","close":1778.0},{"date":"2026-07-29","close":1555.0},{"date":"2026-07-30","close":1517.0},{"date":"2026-07-31","close":1596.0},{"date":"2026-08-03","close":1615.0},{"date":"2026-08-04","close":1665.0},{"date":"2026-08-05","close":1734.0},{"date":"2026-08-06","close":1671.0},{"date":"2026-08-07","close":1719.0},{"date":"2026-08-10","close":1820.0},{"date":"2026-08-11","close":1824.0},{"date":"2026-08-12","close":1849.0},{"date":"2026-08-13","close":1837.0},{"date":"2026-08-14","close":1848.0},{"date":"2026-08-18","close":1825.0},{"date":"2026-08-19","close":1825.0},{"date":"2026-08-20","close":1869.0},{"date":"2026-08-21","close":1702.0},{"date":"2026-08-24","close":1721.0},{"date":"2026-08-25","close":1721.0},{"date":"2026-08-26","close":1737.0},{"date":"2026-08-27","close":1874.0},{"date":"2026-08-28","close":1830.0},{"date":"2026-08-31","close":1920.0},{"date":"2026-09-01","close":1875.0},{"date":"2026-09-02","close":1758.0},{"date":"2026-09-03","close":1704.0},{"date":"2026-09-04","close":1708.0},{"date":"2026-09-07","close":1755.0},{"date":"2026-09-08","close":1728.0},{"date":"2026-09-09","close":1744.0},{"date":"2026-09-10","close":1739.0},{"date":"2026-09-11","close":1734.0},{"date":"2026-09-14","close":1808.0},{"date":"2026-09-15","close":1796.0},{"date":"2026-09-16","close":1828.0},{"date":"2026-09-17","close":1840.0},{"date":"2026-09-18","close":1849.0},{"date":"2026-09-21","close":1889.0},{"date":"2026-09-22","close":1902.0},{"date":"2026-09-23","close":1856.0},{"date":"2026-09-28","close":1849.0},{"date":"2026-09-29","close":1805.0},{"date":"2026-09-30","close":1825.0},{"date":"2026-10-01","close":1830.0},{"date":"2026-10-02","close":1820.0},{"date":"2026-10-06","close":1839.0},{"date":"2026-10-07","close":1836.0},{"date":"2026-10-08","close":1818.0},{"date":"2026-10-12","close":1817.0},{"date":"2026-10-13","close":1789.0},{"date":"2026-10-14","close":1792.0},{"date":"2026-10-15","close":1703.0},{"date":"2026-10-16","close":1714.0},{"date":"2026-10-19","close":1790.0},{"date":"2026-10-20","close":1779.0},{"date":"2026-10-21","close":1755.0},{"date":"2026-10-22","close":1765.0},{"date":"2026-10-23","close":1675.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2379.0,"foreign_net":-2379.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-2760.0,"foreign_net":2760.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-770.0,"foreign_net":770.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-3233.0,"foreign_net":3233.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-3003.0,"foreign_net":3003.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-896.0,"foreign_net":896.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-2313.0,"foreign_net":2313.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-7829.0,"foreign_net":7829.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":4226.0,"foreign_net":-4226.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1768.0,"foreign_net":-1768.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":1213.0,"foreign_net":-1213.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1091.0,"foreign_net":-1091.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-637.0,"foreign_net":637.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-3180.0,"foreign_net":3180.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-1467.0,"foreign_net":1467.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-244.0,"foreign_net":244.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-616.0,"foreign_net":616.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":6335.0,"foreign_net":-6335.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":6209.0,"foreign_net":-6209.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-2733.0,"foreign_net":2733.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-2345.0,"foreign_net":2345.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-7783.0,"foreign_net":7783.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":2705.0,"foreign_net":-2705.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-3158.0,"foreign_net":3158.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-6430.0,"foreign_net":6430.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-3085.0,"foreign_net":3085.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-1741.0,"foreign_net":1741.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-1901.0,"foreign_net":1901.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-2177.0,"foreign_net":2177.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-3786.0,"foreign_net":3786.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":2379.0,"foreign_net":-2379.0,"institution_net":0},"d3":{"retail_net":-1151.0,"foreign_net":1151.0,"institution_net":0},"d7":{"retail_net":-10596.0,"foreign_net":10596.0,"institution_net":0},"d14":{"retail_net":-13944.0,"foreign_net":13944.0,"institution_net":0},"d30":{"retail_net":-36161.0,"foreign_net":36161.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 7387.00, 기관 순매수 0.00. 30일 누적: 외국인 3.62만, 기관 0.00.","foreign_flow":7387.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1705.0,"low_30d":1642.0,"support":1673.5,"high_30d":1957.0,"change_1d":-3.4,"change_7d":-4.7,"change_30d":-1.3,"resistance":1925.5,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.68,"per":null,"quarter":"2024-Q2"},{"pbr":2.69,"per":null,"quarter":"2024-Q3"},{"pbr":1.95,"per":null,"quarter":"2024-Q4"},{"pbr":2.26,"per":null,"quarter":"2025-Q1"},{"pbr":3.63,"per":null,"quarter":"2025-Q2"},{"pbr":3.43,"per":null,"quarter":"2025-Q3"},{"pbr":2.39,"per":null,"quarter":"2025-Q4"},{"pbr":2.29,"per":null,"quarter":"2026-Q1"},{"pbr":1.71,"per":null,"quarter":"2026-Q2"},{"pbr":0.72,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.56,"pbr_5y_low":1.71,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.72,"current_per":null,"pbr_5y_high":3.63,"per_5y_high":null,"pbr_5y_median":2.39,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -8.9%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -188, PBR 0.72x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -7.9%"},"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":-4.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-7.89,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-14.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.67,"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":15.15,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-72.7,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-46.27,"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":2.68,"per":null,"close":4640.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.69,"per":null,"close":4260.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.95,"per":null,"close":2855.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.26,"per":null,"close":3045.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.63,"per":null,"close":4565.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.43,"per":null,"close":3980.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.39,"per":null,"close":3235.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.29,"per":null,"close":2930.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.71,"per":null,"close":2035.0,"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":"0.7배"},{"label":"ROE","value":"-7.9%"}],"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":-187.59,"pbr":null,"per":null,"roa":-0.047215586358920245,"roe":-0.07886480295638719,"revenue":3459299496.0,"market_cap":null,"net_income":-2090670791.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15152192419479368,"total_assets":44279250820.0,"total_equity":26509554486.0,"profit_margin":-0.6043624709041382,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1838813442.0,"operating_margin":-0.5315565894558208},{"eps":-153.2,"pbr":1.24,"per":null,"roa":-0.03751383039174934,"roe":-0.05986695804074035,"revenue":3796985533.0,"market_cap":37300000000.0,"net_income":-1707411359.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18716426276149312,"total_assets":45514183467.0,"total_equity":28520095473.0,"profit_margin":-0.4496754976179679,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1500000000.0,"operating_margin":-0.39473684210526316},{"eps":170.48,"pbr":null,"per":null,"roa":0.0403700913776725,"roe":0.061918973584902864,"revenue":900000000.0,"market_cap":null,"net_income":1900000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":46263184805.0,"total_equity":30162790012.0,"profit_margin":2.111111111111111,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-700000000.0,"operating_margin":-0.7777777777777778},{"eps":-197.4,"pbr":null,"per":null,"roa":-0.06816333613450512,"roe":-0.08644183610121768,"revenue":700000000.0,"market_cap":null,"net_income":-2200000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":32787040640.0,"total_equity":25854079145.0,"profit_margin":-3.142857142857143,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2400000000.0,"operating_margin":-3.4285714285714284},{"eps":-179.45,"pbr":null,"per":null,"roa":-0.0511113110067886,"roe":-0.07127953433943171,"revenue":600000000.0,"market_cap":null,"net_income":-2000000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":39078339308.0,"total_equity":28021299136.0,"profit_margin":-3.3333333333333335,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2400000000.0,"operating_margin":-4.0},{"eps":-239.51,"pbr":null,"per":null,"roa":-0.06551010385919964,"roe":-0.08892282533935424,"revenue":925720213.0,"market_cap":null,"net_income":-2669287371.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":40746193545.0,"total_equity":30018022491.0,"profit_margin":-2.883470981312579,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2935536240.0,"operating_margin":-3.1710836587296165},{"eps":-248.5,"pbr":null,"per":null,"roa":-0.06328002760073172,"roe":-0.0849080470647795,"revenue":2030790329.0,"market_cap":null,"net_income":-2769535092.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":43766338243.0,"total_equity":32618051972.0,"profit_margin":-1.363772050935348,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2698137632.0,"operating_margin":-1.3286145760446941},{"eps":-287.17,"pbr":null,"per":null,"roa":-0.06831734616078405,"roe":-0.09062604098296169,"revenue":919230368.0,"market_cap":null,"net_income":-3200495296.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":46847476898.0,"total_equity":35315404505.0,"profit_margin":-3.4817118835656222,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3011513056.0,"operating_margin":-3.2761244197711274},{"eps":-279.64,"pbr":null,"per":null,"roa":-0.06272797019682855,"roe":-0.08093012612667051,"revenue":692799002.0,"market_cap":null,"net_income":-3116558635.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":49683715657.0,"total_equity":38509252168.0,"profit_margin":-4.4985033552343365,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3273976679.0,"operating_margin":-4.725723722968065},{"eps":-318.95,"pbr":null,"per":null,"roa":-0.06672460084081755,"roe":-0.08539046633387402,"revenue":956379710.0,"market_cap":null,"net_income":-3554635102.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":53273231420.0,"total_equity":41628009011.0,"profit_margin":-3.716761308121018,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3713449669.0,"operating_margin":-3.8828193762078036},{"eps":-97.9,"pbr":null,"per":null,"roa":-0.019199732591795176,"roe":-0.024332156944412375,"revenue":3764441737.0,"market_cap":null,"net_income":-1091067709.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":56827234639.0,"total_equity":44840566806.0,"profit_margin":-0.28983519608660635,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1714928448.0,"operating_margin":-0.45555983272215006},{"eps":-312.56,"pbr":null,"per":null,"roa":-0.05912639420547871,"roe":-0.07639762817279228,"revenue":887091592.0,"market_cap":null,"net_income":-3483453937.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":58915379228.0,"total_equity":45596362352.0,"profit_margin":-3.9268255594062715,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3674248994.0,"operating_margin":-4.141904880099461}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"버넥트","phase":"above-fold","symbol_resolved":true}