{"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":"2026-10-23T09:55:40.038477+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":58.8,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","unit":"%","value":53.3,"direction":"higher_better","percentile":82}],"summary":"매출 +58.8%","percentile":82},"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":28.7,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":8.8,"direction":"higher_better","percentile":65}],"summary":"RSI 29","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 30.25x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.93,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.17,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":19.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.29,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.9x, 순차입금비율 -0.2x","percentile":73}},"signals":[],"summary":"메가터치(446540)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2311.48억. 현재가 7,950원, 전일 대비 -0.9%, 30일 +8.8%. PER 30.2배 / ROE 4.7%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 7307.00, 기관 순매도 2.06만.","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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 59% 성장"],"portfolio":null,"technical":{"macd":23.02795415847322,"grade":"C","trend":"하락","atr_14":1065.0,"rsi_14":28.723404255319153,"sma_20":10120.0,"sma_60":8238.666666666666,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(23.03)가 시그널선(416.63)을 하회합니다(데드크로스). SMA20 10120, SMA60 8239 — 혼조세입니다. 볼린저밴드 8057~12183 (현재 위치 -3%).","bb_lower":8056.672590207749,"bb_upper":12183.327409792251,"macd_signal":416.6302353862632},"change_pct":-2.12,"chart_data":[{"date":"2024-10-23","open":4040,"high":4215,"low":3985,"close":4170,"volume":270207,"rsi_14":52.48,"sma_20":4414.0,"sma_60":4255.08,"sma_120":4809.21},{"date":"2024-10-24","open":4260,"high":4320,"low":4020,"close":4045,"volume":277743,"rsi_14":50.89,"sma_20":4415.5,"sma_60":4243.5,"sma_120":4798.08},{"date":"2024-10-25","open":4180,"high":4365,"low":4000,"close":4040,"volume":259733,"rsi_14":51.07,"sma_20":4417.5,"sma_60":4230.33,"sma_120":4788.33},{"date":"2024-10-28","open":4040,"high":4175,"low":4030,"close":4145,"volume":156170,"rsi_14":20.12,"sma_20":4423.5,"sma_60":4220.75,"sma_120":4779.54},{"date":"2024-10-29","open":4145,"high":4150,"low":4030,"close":4130,"volume":118024,"rsi_14":18.05,"sma_20":4424.0,"sma_60":4211.92,"sma_120":4770.54},{"date":"2024-10-30","open":4125,"high":4145,"low":4035,"close":4050,"volume":102161,"rsi_14":18.83,"sma_20":4422.25,"sma_60":4201.08,"sma_120":4759.29},{"date":"2024-10-31","open":4000,"high":4095,"low":3935,"close":4050,"volume":146677,"rsi_14":21.11,"sma_20":4423.0,"sma_60":4191.17,"sma_120":4748.04},{"date":"2024-11-01","open":3945,"high":4035,"low":3925,"close":3935,"volume":120189,"rsi_14":19.74,"sma_20":4420.0,"sma_60":4179.08,"sma_120":4735.58},{"date":"2024-11-04","open":3940,"high":4070,"low":3890,"close":4070,"volume":94690,"rsi_14":23.46,"sma_20":4424.5,"sma_60":4168.25,"sma_120":4721.92},{"date":"2024-11-05","open":4160,"high":4160,"low":4025,"close":4075,"volume":80189,"rsi_14":29.73,"sma_20":4369.75,"sma_60":4162.17,"sma_120":4708.71},{"date":"2024-11-06","open":4080,"high":4135,"low":3970,"close":3990,"volume":128380,"rsi_14":27.64,"sma_20":4308.75,"sma_60":4166.58,"sma_120":4696.12},{"date":"2024-11-07","open":4080,"high":4080,"low":3945,"close":4030,"volume":99146,"rsi_14":39.25,"sma_20":4257.25,"sma_60":4167.92,"sma_120":4685.29},{"date":"2024-11-08","open":4120,"high":4160,"low":4000,"close":4025,"volume":110164,"rsi_14":40.19,"sma_20":4214.25,"sma_60":4168.0,"sma_120":4674.58},{"date":"2024-11-11","open":4225,"high":4260,"low":3800,"close":3800,"volume":435947,"rsi_14":39.07,"sma_20":4160.75,"sma_60":4166.08,"sma_120":4662.08},{"date":"2024-11-12","open":3800,"high":3800,"low":3665,"close":3665,"volume":157214,"rsi_14":26.51,"sma_20":4097.5,"sma_60":4159.83,"sma_120":4647.04},{"date":"2024-11-13","open":3605,"high":3700,"low":3580,"close":3580,"volume":116254,"rsi_14":27.54,"sma_20":4046.5,"sma_60":4150.17,"sma_120":4632.62},{"date":"2024-11-14","open":3580,"high":3930,"low":3500,"close":3690,"volume":134011,"rsi_14":34.65,"sma_20":4000.75,"sma_60":4139.58,"sma_120":4619.88},{"date":"2024-11-15","open":3520,"high":3645,"low":3060,"close":3190,"volume":641052,"rsi_14":18.89,"sma_20":3947.25,"sma_60":4120.67,"sma_120":4603.04},{"date":"2024-11-18","open":3025,"high":3305,"low":3025,"close":3175,"volume":367655,"rsi_14":18.89,"sma_20":3894.5,"sma_60":4100.83,"sma_120":4586.33},{"date":"2024-11-19","open":3155,"high":3260,"low":3155,"close":3200,"volume":62706,"rsi_14":21.28,"sma_20":3852.75,"sma_60":4083.58,"sma_120":4569.25},{"date":"2024-11-20","open":3200,"high":3260,"low":3150,"close":3185,"volume":89021,"rsi_14":21.07,"sma_20":3803.5,"sma_60":4062.83,"sma_120":4553.46},{"date":"2024-11-21","open":3150,"high":3250,"low":3130,"close":3185,"volume":83832,"rsi_14":22.83,"sma_20":3760.5,"sma_60":4043.33,"sma_120":4537.42},{"date":"2024-11-22","open":3250,"high":3275,"low":3150,"close":3200,"volume":99198,"rsi_14":15.48,"sma_20":3718.5,"sma_60":4024.67,"sma_120":4521.5},{"date":"2024-11-25","open":3200,"high":3330,"low":3200,"close":3305,"volume":108831,"rsi_14":21.69,"sma_20":3676.5,"sma_60":4009.58,"sma_120":4505.62},{"date":"2024-11-26","open":3325,"high":3325,"low":3240,"close":3255,"volume":67883,"rsi_14":22.26,"sma_20":3632.75,"sma_60":3993.42,"sma_120":4487.67},{"date":"2024-11-27","open":3255,"high":3270,"low":3180,"close":3200,"volume":63421,"rsi_14":19.03,"sma_20":3590.25,"sma_60":3977.5,"sma_120":4469.08},{"date":"2024-11-28","open":3190,"high":3300,"low":3150,"close":3255,"volume":108062,"rsi_14":22.3,"sma_20":3550.5,"sma_60":3963.5,"sma_120":4450.29},{"date":"2024-11-29","open":3255,"high":3255,"low":3045,"close":3060,"volume":193753,"rsi_14":22.79,"sma_20":3506.75,"sma_60":3945.67,"sma_120":4431.79},{"date":"2024-12-02","open":3065,"high":3120,"low":2995,"close":3025,"volume":88138,"rsi_14":24.6,"sma_20":3454.5,"sma_60":3927.17,"sma_120":4412.75},{"date":"2024-12-03","open":2995,"high":3125,"low":2995,"close":3095,"volume":108122,"rsi_14":30.52,"sma_20":3405.5,"sma_60":3910.08,"sma_120":4389.96},{"date":"2024-12-04","open":3085,"high":3085,"low":2945,"close":3030,"volume":101922,"rsi_14":22.5,"sma_20":3357.5,"sma_60":3893.42,"sma_120":4367.38},{"date":"2024-12-05","open":3010,"high":3065,"low":2955,"close":2955,"volume":73817,"rsi_14":34.84,"sma_20":3303.75,"sma_60":3877.83,"sma_120":4343.67},{"date":"2024-12-06","open":2960,"high":3015,"low":2790,"close":2905,"volume":136600,"rsi_14":33.33,"sma_20":3247.75,"sma_60":3861.92,"sma_120":4318.88},{"date":"2024-12-09","open":2905,"high":2905,"low":2725,"close":2740,"volume":178300,"rsi_14":25.79,"sma_20":3194.75,"sma_60":3846.17,"sma_120":4291.38},{"date":"2024-12-10","open":2735,"high":2960,"low":2735,"close":2960,"volume":41870,"rsi_14":40.26,"sma_20":3159.5,"sma_60":3834.58,"sma_120":4267.04},{"date":"2024-12-11","open":3000,"high":3080,"low":2960,"close":3035,"volume":86581,"rsi_14":43.9,"sma_20":3132.25,"sma_60":3824.67,"sma_120":4245.5},{"date":"2024-12-12","open":3045,"high":3165,"low":3040,"close":3120,"volume":132547,"rsi_14":46.92,"sma_20":3103.75,"sma_60":3816.5,"sma_120":4224.83},{"date":"2024-12-13","open":3060,"high":3160,"low":3060,"close":3105,"volume":47992,"rsi_14":41.74,"sma_20":3099.5,"sma_60":3803.25,"sma_120":4202.29},{"date":"2024-12-16","open":3110,"high":3195,"low":3110,"close":3145,"volume":45208,"rsi_14":45.42,"sma_20":3098.0,"sma_60":3792.08,"sma_120":4181.25},{"date":"2024-12-17","open":3130,"high":3200,"low":3100,"close":3200,"volume":51109,"rsi_14":50.0,"sma_20":3098.0,"sma_60":3782.08,"sma_120":4160.75},{"date":"2024-12-18","open":3200,"high":3200,"low":3130,"close":3195,"volume":41881,"rsi_14":47.39,"sma_20":3098.5,"sma_60":3772.0,"sma_120":4141.62},{"date":"2024-12-19","open":3185,"high":3185,"low":3090,"close":3110,"volume":57507,"rsi_14":52.4,"sma_20":3094.75,"sma_60":3756.92,"sma_120":4121.88},{"date":"2024-12-20","open":3095,"high":3130,"low":3000,"close":3025,"volume":119340,"rsi_14":50.0,"sma_20":3086.0,"sma_60":3740.67,"sma_120":4101.08},{"date":"2024-12-23","open":3010,"high":3160,"low":3010,"close":3150,"volume":52435,"rsi_14":52.4,"sma_20":3078.25,"sma_60":3726.08,"sma_120":4081.92},{"date":"2024-12-24","open":3090,"high":3150,"low":3040,"close":3055,"volume":48068,"rsi_14":51.06,"sma_20":3068.25,"sma_60":3708.33,"sma_120":4062.04},{"date":"2024-12-26","open":3055,"high":3140,"low":2995,"close":3085,"volume":40740,"rsi_14":55.75,"sma_20":3062.5,"sma_60":3691.67,"sma_120":4043.08},{"date":"2024-12-27","open":3025,"high":3060,"low":2985,"close":3005,"volume":35764,"rsi_14":54.31,"sma_20":3050.0,"sma_60":3674.5,"sma_120":4024.12},{"date":"2024-12-30","open":3005,"high":3090,"low":2995,"close":3090,"volume":21041,"rsi_14":66.2,"sma_20":3051.5,"sma_60":3659.42,"sma_120":4006.79},{"date":"2025-01-02","open":3160,"high":3160,"low":3010,"close":3050,"volume":35630,"rsi_14":55.0,"sma_20":3052.75,"sma_60":3643.92,"sma_120":3988.54},{"date":"2025-01-03","open":3080,"high":3150,"low":3050,"close":3130,"volume":43198,"rsi_14":55.25,"sma_20":3054.5,"sma_60":3609.92,"sma_120":3971.46},{"date":"2025-01-06","open":3150,"high":3210,"low":3130,"close":3205,"volume":73748,"rsi_14":54.75,"sma_20":3063.25,"sma_60":3576.5,"sma_120":3954.83},{"date":"2025-01-07","open":3175,"high":3220,"low":3145,"close":3150,"volume":56073,"rsi_14":52.41,"sma_20":3073.0,"sma_60":3544.67,"sma_120":3936.92},{"date":"2025-01-08","open":3135,"high":3270,"low":3120,"close":3270,"volume":68575,"rsi_14":56.16,"sma_20":3091.25,"sma_60":3517.75,"sma_120":3920.0},{"date":"2025-01-09","open":3270,"high":3300,"low":3195,"close":3270,"volume":62529,"rsi_14":53.65,"sma_20":3117.75,"sma_60":3491.08,"sma_120":3904.0},{"date":"2025-01-10","open":3225,"high":3310,"low":3215,"close":3310,"volume":55307,"rsi_14":55.78,"sma_20":3135.25,"sma_60":3464.08,"sma_120":3889.25},{"date":"2025-01-13","open":3320,"high":3325,"low":3210,"close":3210,"volume":36002,"rsi_14":54.95,"sma_20":3144.0,"sma_60":3440.92,"sma_120":3873.17},{"date":"2025-01-14","open":3205,"high":3365,"low":3200,"close":3320,"volume":56202,"rsi_14":64.25,"sma_20":3154.0,"sma_60":3419.5,"sma_120":3858.92},{"date":"2025-01-15","open":3315,"high":3350,"low":3210,"close":3255,"volume":47422,"rsi_14":55.38,"sma_20":3161.5,"sma_60":3402.75,"sma_120":3844.46},{"date":"2025-01-16","open":3270,"high":3320,"low":3210,"close":3290,"volume":27517,"rsi_14":62.84,"sma_20":3168.75,"sma_60":3387.08,"sma_120":3831.88},{"date":"2025-01-17","open":3260,"high":3350,"low":3260,"close":3325,"volume":36534,"rsi_14":63.04,"sma_20":3175.0,"sma_60":3375.25,"sma_120":3819.17},{"date":"2025-01-20","open":3325,"high":3335,"low":3200,"close":3300,"volume":20828,"rsi_14":67.05,"sma_20":3180.25,"sma_60":3360.75,"sma_120":3807.92},{"date":"2025-01-21","open":3300,"high":3340,"low":3220,"close":3260,"volume":41620,"rsi_14":60.37,"sma_20":3187.75,"sma_60":3347.67,"sma_120":3795.58},{"date":"2025-01-22","open":3250,"high":3270,"low":3090,"close":3135,"volume":98694,"rsi_14":54.7,"sma_20":3193.25,"sma_60":3332.58,"sma_120":3781.46},{"date":"2025-01-23","open":3150,"high":3150,"low":3050,"close":3140,"volume":46613,"rsi_14":50.6,"sma_20":3192.75,"sma_60":3315.83,"sma_120":3768.29},{"date":"2025-01-24","open":3115,"high":3175,"low":3090,"close":3100,"volume":31225,"rsi_14":43.4,"sma_20":3195.0,"sma_60":3298.67,"sma_120":3755.29},{"date":"2025-01-31","open":3115,"high":3115,"low":3000,"close":3000,"volume":56394,"rsi_14":41.07,"sma_20":3190.75,"sma_60":3281.17,"sma_120":3741.12},{"date":"2025-02-03","open":2990,"high":2990,"low":2870,"close":2915,"volume":59899,"rsi_14":27.95,"sma_20":3186.25,"sma_60":3262.25,"sma_120":3726.71},{"date":"2025-02-04","open":2915,"high":3025,"low":2915,"close":3010,"volume":45681,"rsi_14":35.56,"sma_20":3182.25,"sma_60":3246.83,"sma_120":3712.96},{"date":"2025-02-05","open":2980,"high":3050,"low":2980,"close":3020,"volume":33245,"rsi_14":33.33,"sma_20":3180.75,"sma_60":3229.33,"sma_120":3698.79},{"date":"2025-02-06","open":3020,"high":3040,"low":2990,"close":3015,"volume":36009,"rsi_14":37.42,"sma_20":3175.0,"sma_60":3211.67,"sma_120":3686.92},{"date":"2025-02-07","open":3015,"high":3055,"low":2980,"close":3030,"volume":54516,"rsi_14":28.68,"sma_20":3166.25,"sma_60":3195.67,"sma_120":3681.12},{"date":"2025-02-10","open":3030,"high":3260,"low":2980,"close":3210,"volume":156834,"rsi_14":47.17,"sma_20":3169.25,"sma_60":3182.0,"sma_120":3674.96},{"date":"2025-02-11","open":3185,"high":3230,"low":3130,"close":3165,"volume":37941,"rsi_14":42.24,"sma_20":3164.0,"sma_60":3167.67,"sma_120":3667.83},{"date":"2025-02-12","open":3180,"high":3180,"low":3105,"close":3115,"volume":38098,"rsi_14":37.2,"sma_20":3156.25,"sma_60":3156.25,"sma_120":3661.17},{"date":"2025-02-13","open":3170,"high":3170,"low":3105,"close":3155,"volume":71962,"rsi_14":41.32,"sma_20":3148.5,"sma_60":3147.75,"sma_120":3653.79},{"date":"2025-02-14","open":3185,"high":3225,"low":3130,"close":3160,"volume":47538,"rsi_14":43.75,"sma_20":3146.0,"sma_60":3140.75,"sma_120":3645.46},{"date":"2025-02-17","open":3160,"high":3260,"low":3160,"close":3230,"volume":87542,"rsi_14":56.38,"sma_20":3141.5,"sma_60":3133.08,"sma_120":3636.33},{"date":"2025-02-18","open":3200,"high":3295,"low":3100,"close":3180,"volume":63419,"rsi_14":52.53,"sma_20":3137.75,"sma_60":3132.92,"sma_120":3626.79},{"date":"2025-02-19","open":3215,"high":4000,"low":3215,"close":3570,"volume":4607163,"rsi_14":70.61,"sma_20":3151.75,"sma_60":3139.5,"sma_120":3620.17},{"date":"2025-02-20","open":3520,"high":3715,"low":3510,"close":3640,"volume":602649,"rsi_14":78.83,"sma_20":3167.5,"sma_60":3146.83,"sma_120":3615.21},{"date":"2025-02-21","open":3635,"high":3640,"low":3535,"close":3640,"volume":231194,"rsi_14":85.37,"sma_20":3184.5,"sma_60":3154.42,"sma_120":3608.62},{"date":"2025-02-24","open":3610,"high":4555,"low":3595,"close":4100,"volume":14829286,"rsi_14":89.21,"sma_20":3226.5,"sma_60":3169.67,"sma_120":3606.5},{"date":"2025-02-25","open":4075,"high":4310,"low":3815,"close":4015,"volume":3018699,"rsi_14":83.96,"sma_20":3270.5,"sma_60":3183.25,"sma_120":3603.96},{"date":"2025-02-26","open":3885,"high":5090,"low":3885,"close":4940,"volume":25575006,"rsi_14":90.36,"sma_20":3360.5,"sma_60":3210.5,"sma_120":3610.04},{"date":"2025-02-27","open":4920,"high":4965,"low":4605,"close":4650,"volume":5177594,"rsi_14":80.45,"sma_20":3438.0,"sma_60":3233.75,"sma_120":3613.58},{"date":"2025-02-28","open":4510,"high":5080,"low":4465,"close":4670,"volume":7326773,"rsi_14":79.2,"sma_20":3521.5,"sma_60":3258.25,"sma_120":3617.88},{"date":"2025-03-04","open":4540,"high":4540,"low":4030,"close":4040,"volume":1330374,"rsi_14":64.18,"sma_20":3577.75,"sma_60":3271.33,"sma_120":3617.42},{"date":"2025-03-05","open":4040,"high":4205,"low":3945,"close":4060,"volume":1452441,"rsi_14":65.47,"sma_20":3630.25,"sma_60":3288.0,"sma_120":3616.83},{"date":"2025-03-06","open":4050,"high":4145,"low":3885,"close":3950,"volume":612213,"rsi_14":62.72,"sma_20":3676.75,"sma_60":3303.42,"sma_120":3615.29},{"date":"2025-03-07","open":3920,"high":4095,"low":3830,"close":3855,"volume":638018,"rsi_14":60.81,"sma_20":3718.75,"sma_60":3316.08,"sma_120":3613.08},{"date":"2025-03-10","open":3840,"high":3930,"low":3735,"close":3750,"volume":353691,"rsi_14":58.0,"sma_20":3754.75,"sma_60":3328.08,"sma_120":3610.75},{"date":"2025-03-11","open":3605,"high":3700,"low":3510,"close":3650,"volume":357515,"rsi_14":57.12,"sma_20":3776.75,"sma_60":3339.67,"sma_120":3608.75},{"date":"2025-03-12","open":3670,"high":4115,"low":3670,"close":3865,"volume":2587938,"rsi_14":54.72,"sma_20":3811.75,"sma_60":3355.67,"sma_120":3608.79},{"date":"2025-03-13","open":3900,"high":3940,"low":3780,"close":3790,"volume":413861,"rsi_14":52.4,"sma_20":3845.5,"sma_60":3373.17,"sma_120":3609.67},{"date":"2025-03-14","open":3790,"high":4670,"low":3775,"close":4200,"volume":10961748,"rsi_14":57.91,"sma_20":3897.75,"sma_60":3393.83,"sma_120":3614.21},{"date":"2025-03-17","open":4165,"high":4210,"low":4060,"close":4060,"volume":847397,"rsi_14":49.38,"sma_20":3942.75,"sma_60":3410.92,"sma_120":3617.79},{"date":"2025-03-18","open":4185,"high":4185,"low":4005,"close":4075,"volume":962057,"rsi_14":50.95,"sma_20":3985.0,"sma_60":3426.83,"sma_120":3621.67},{"date":"2025-03-19","open":4130,"high":4855,"low":4115,"close":4250,"volume":15621160,"rsi_14":35.62,"sma_20":4038.5,"sma_60":3445.92,"sma_120":3624.58},{"date":"2025-03-20","open":4275,"high":4485,"low":4150,"close":4370,"volume":3947942,"rsi_14":43.72,"sma_20":4078.5,"sma_60":3466.33,"sma_120":3629.21},{"date":"2025-03-21","open":4270,"high":4360,"low":4020,"close":4030,"volume":1207829,"rsi_14":37.45,"sma_20":4098.0,"sma_60":3480.17,"sma_120":3631.12},{"date":"2025-03-24","open":4055,"high":4110,"low":3855,"close":4110,"volume":444749,"rsi_14":51.75,"sma_20":4121.5,"sma_60":3495.42,"sma_120":3633.71},{"date":"2025-03-25","open":4075,"high":4150,"low":3945,"close":3950,"volume":441707,"rsi_14":47.43,"sma_20":4114.0,"sma_60":3509.42,"sma_120":3633.17},{"date":"2025-03-26","open":3905,"high":4250,"low":3865,"close":4010,"volume":808987,"rsi_14":51.44,"sma_20":4113.75,"sma_60":3525.83,"sma_120":3633.25},{"date":"2025-03-27","open":3940,"high":3940,"low":3810,"close":3840,"volume":371218,"rsi_14":49.65,"sma_20":4058.75,"sma_60":3537.33,"sma_120":3631.71},{"date":"2025-03-28","open":3830,"high":3845,"low":3710,"close":3750,"volume":173878,"rsi_14":50.0,"sma_20":4013.75,"sma_60":3548.92,"sma_120":3628.62},{"date":"2025-03-31","open":3635,"high":3785,"low":3555,"close":3700,"volume":350172,"rsi_14":51.19,"sma_20":3965.25,"sma_60":3559.17,"sma_120":3625.42},{"date":"2025-04-01","open":3700,"high":3900,"low":3700,"close":3810,"volume":568896,"rsi_14":48.62,"sma_20":3953.75,"sma_60":3572.58,"sma_120":3623.54},{"date":"2025-04-02","open":3780,"high":3840,"low":3665,"close":3665,"volume":186750,"rsi_14":46.97,"sma_20":3934.0,"sma_60":3582.17,"sma_120":3620.79},{"date":"2025-04-03","open":3555,"high":3655,"low":3505,"close":3545,"volume":154728,"rsi_14":31.55,"sma_20":3913.75,"sma_60":3590.42,"sma_120":3617.17},{"date":"2025-04-04","open":3565,"high":3710,"low":3470,"close":3605,"volume":177036,"rsi_14":36.58,"sma_20":3901.25,"sma_60":3598.33,"sma_120":3604.12},{"date":"2025-04-07","open":3400,"high":3545,"low":3300,"close":3310,"volume":256890,"rsi_14":30.63,"sma_20":3879.25,"sma_60":3600.08,"sma_120":3588.29},{"date":"2025-04-08","open":3345,"high":3460,"low":3280,"close":3290,"volume":163472,"rsi_14":23.63,"sma_20":3861.25,"sma_60":3602.42,"sma_120":3573.54},{"date":"2025-04-09","open":3180,"high":3310,"low":3105,"close":3235,"volume":177296,"rsi_14":17.66,"sma_20":3829.75,"sma_60":3601.83,"sma_120":3559.79},{"date":"2025-04-10","open":3400,"high":3510,"low":3370,"close":3510,"volume":142229,"rsi_14":34.62,"sma_20":3815.75,"sma_60":3605.83,"sma_120":3548.46},{"date":"2025-04-11","open":3405,"high":3540,"low":3405,"close":3535,"volume":98457,"rsi_14":32.42,"sma_20":3782.5,"sma_60":3609.58,"sma_120":3536.83},{"date":"2025-04-14","open":3540,"high":3645,"low":3540,"close":3585,"volume":100958,"rsi_14":38.03,"sma_20":3758.75,"sma_60":3615.83,"sma_120":3528.38},{"date":"2025-04-15","open":3620,"high":3645,"low":3535,"close":3625,"volume":89538,"rsi_14":37.21,"sma_20":3736.25,"sma_60":3620.92,"sma_120":3520.21},{"date":"2025-04-16","open":3655,"high":3675,"low":3505,"close":3540,"volume":83709,"rsi_14":39.44,"sma_20":3700.75,"sma_60":3625.67,"sma_120":3514.21},{"date":"2025-04-17","open":3575,"high":3575,"low":3510,"close":3540,"volume":46006,"rsi_14":42.11,"sma_20":3659.25,"sma_60":3629.83,"sma_120":3508.46},{"date":"2025-04-18","open":3595,"high":3595,"low":3480,"close":3530,"volume":54072,"rsi_14":43.41,"sma_20":3634.25,"sma_60":3633.25,"sma_120":3504.25},{"date":"2025-04-21","open":3515,"high":3585,"low":3480,"close":3480,"volume":51601,"rsi_14":36.59,"sma_20":3602.75,"sma_60":3636.25,"sma_120":3498.5},{"date":"2025-04-22","open":3400,"high":3520,"low":3400,"close":3470,"volume":73003,"rsi_14":41.1,"sma_20":3578.75,"sma_60":3639.75,"sma_120":3493.71},{"date":"2025-04-23","open":3510,"high":3860,"low":3480,"close":3730,"volume":1826839,"rsi_14":57.49,"sma_20":3564.75,"sma_60":3649.67,"sma_120":3491.12},{"date":"2025-04-24","open":3730,"high":3825,"low":3640,"close":3670,"volume":292490,"rsi_14":52.63,"sma_20":3556.25,"sma_60":3658.5,"sma_120":3487.17},{"date":"2025-04-25","open":3680,"high":4760,"low":3675,"close":4415,"volume":16891433,"rsi_14":82.79,"sma_20":3589.5,"sma_60":3680.42,"sma_120":3489.54},{"date":"2025-04-28","open":4465,"high":4780,"low":4150,"close":4165,"volume":7606996,"rsi_14":72.85,"sma_20":3612.75,"sma_60":3699.83,"sma_120":3490.5},{"date":"2025-04-29","open":4165,"high":4340,"low":4015,"close":4210,"volume":2587030,"rsi_14":75.59,"sma_20":3632.75,"sma_60":3721.42,"sma_120":3491.83},{"date":"2025-04-30","open":4510,"high":5070,"low":4245,"close":4285,"volume":25250234,"rsi_14":72.73,"sma_20":3663.75,"sma_60":3742.67,"sma_120":3494.75},{"date":"2025-05-02","open":4240,"high":4755,"low":4230,"close":4430,"volume":9976338,"rsi_14":74.52,"sma_20":3708.0,"sma_60":3766.17,"sma_120":3497.75},{"date":"2025-05-07","open":4345,"high":4920,"low":4340,"close":4480,"volume":9544892,"rsi_14":74.52,"sma_20":3751.75,"sma_60":3790.58,"sma_120":3501.12},{"date":"2025-05-08","open":4485,"high":4625,"low":4370,"close":4490,"volume":1689150,"rsi_14":74.09,"sma_20":3810.75,"sma_60":3814.92,"sma_120":3505.29},{"date":"2025-05-09","open":4525,"high":4535,"low":4160,"close":4160,"volume":1084195,"rsi_14":65.2,"sma_20":3854.25,"sma_60":3830.75,"sma_120":3506.38},{"date":"2025-05-12","open":4160,"high":4650,"low":4155,"close":4345,"volume":3405380,"rsi_14":68.09,"sma_20":3909.75,"sma_60":3850.42,"sma_120":3509.04},{"date":"2025-05-13","open":4385,"high":4450,"low":4265,"close":4320,"volume":717150,"rsi_14":67.63,"sma_20":3950.25,"sma_60":3870.5,"sma_120":3513.38},{"date":"2025-05-14","open":4310,"high":4380,"low":4200,"close":4200,"volume":612592,"rsi_14":65.58,"sma_20":3983.5,"sma_60":3887.92,"sma_120":3517.83},{"date":"2025-05-15","open":4210,"high":4310,"low":4120,"close":4200,"volume":538556,"rsi_14":65.87,"sma_20":4014.25,"sma_60":3905.25,"sma_120":3523.0},{"date":"2025-05-16","open":4070,"high":4095,"low":3850,"close":3850,"volume":881164,"rsi_14":52.51,"sma_20":4025.5,"sma_60":3915.58,"sma_120":3524.33},{"date":"2025-05-19","open":3735,"high":3930,"low":3655,"close":3815,"volume":319358,"rsi_14":53.07,"sma_20":4039.25,"sma_60":3926.17,"sma_120":3529.54},{"date":"2025-05-20","open":3760,"high":3880,"low":3755,"close":3810,"volume":247000,"rsi_14":31.38,"sma_20":4052.75,"sma_60":3930.17,"sma_120":3534.83},{"date":"2025-05-21","open":3810,"high":3920,"low":3810,"close":3840,"volume":217266,"rsi_14":38.43,"sma_20":4068.25,"sma_60":3933.5,"sma_120":3540.17},{"date":"2025-05-22","open":3830,"high":3860,"low":3770,"close":3825,"volume":162749,"rsi_14":36.0,"sma_20":4085.5,"sma_60":3936.58,"sma_120":3545.5},{"date":"2025-05-23","open":3830,"high":3870,"low":3710,"close":3715,"volume":262435,"rsi_14":29.79,"sma_20":4097.75,"sma_60":3930.17,"sma_120":3549.92},{"date":"2025-05-26","open":3670,"high":3805,"low":3660,"close":3775,"volume":205026,"rsi_14":25.28,"sma_20":4100.0,"sma_60":3926.17,"sma_120":3554.71},{"date":"2025-05-27","open":3815,"high":3815,"low":3660,"close":3675,"volume":243148,"rsi_14":20.73,"sma_20":4100.25,"sma_60":3905.08,"sma_120":3557.79},{"date":"2025-05-28","open":3820,"high":4445,"low":3750,"close":4180,"volume":12196507,"rsi_14":41.71,"sma_20":4088.5,"sma_60":3897.25,"sma_120":3565.5},{"date":"2025-05-29","open":4065,"high":4240,"low":4025,"close":4140,"volume":1073124,"rsi_14":49.37,"sma_20":4087.25,"sma_60":3888.42,"sma_120":3573.33},{"date":"2025-05-30","open":4130,"high":4485,"low":4035,"close":4195,"volume":5257496,"rsi_14":44.83,"sma_20":4086.5,"sma_60":3891.0,"sma_120":3581.17},{"date":"2025-06-02","open":4290,"high":4380,"low":4115,"close":4125,"volume":1095805,"rsi_14":43.48,"sma_20":4078.5,"sma_60":3892.08,"sma_120":3590.04},{"date":"2025-06-04","open":4125,"high":4250,"low":4125,"close":4145,"volume":444231,"rsi_14":48.03,"sma_20":4064.25,"sma_60":3895.33,"sma_120":3599.38},{"date":"2025-06-05","open":4185,"high":4250,"low":4050,"close":4105,"volume":415970,"rsi_14":46.69,"sma_20":4045.5,"sma_60":3899.5,"sma_120":3607.79},{"date":"2025-06-09","open":4150,"high":4160,"low":4015,"close":4110,"volume":361339,"rsi_14":61.93,"sma_20":4026.5,"sma_60":3905.5,"sma_120":3616.79},{"date":"2025-06-10","open":4055,"high":4140,"low":4055,"close":4080,"volume":279862,"rsi_14":62.21,"sma_20":4022.5,"sma_60":3912.67,"sma_120":3626.17},{"date":"2025-06-11","open":4095,"high":4210,"low":4075,"close":4145,"volume":278430,"rsi_14":64.63,"sma_20":4012.5,"sma_60":3917.33,"sma_120":3636.5},{"date":"2025-06-12","open":4145,"high":4300,"low":4125,"close":4155,"volume":549357,"rsi_14":64.0,"sma_20":4004.25,"sma_60":3923.42,"sma_120":3648.29},{"date":"2025-06-13","open":4190,"high":4195,"low":3950,"close":3985,"volume":305149,"rsi_14":56.25,"sma_20":3993.5,"sma_60":3919.83,"sma_120":3656.83},{"date":"2025-06-16","open":3965,"high":3985,"low":3855,"close":3955,"volume":151098,"rsi_14":60.0,"sma_20":3981.25,"sma_60":3918.08,"sma_120":3664.5},{"date":"2025-06-17","open":4005,"high":4090,"low":3930,"close":4050,"volume":195051,"rsi_14":61.13,"sma_20":3991.25,"sma_60":3917.67,"sma_120":3672.25},{"date":"2025-06-18","open":4030,"high":4085,"low":3990,"close":4040,"volume":130361,"rsi_14":65.94,"sma_20":4002.5,"sma_60":3914.17,"sma_120":3680.04},{"date":"2025-06-19","open":4035,"high":4060,"low":3970,"close":4000,"volume":175400,"rsi_14":36.76,"sma_20":4012.0,"sma_60":3908.0,"sma_120":3687.17},{"date":"2025-06-20","open":4030,"high":4210,"low":3970,"close":4140,"volume":546630,"rsi_14":50.0,"sma_20":4027.0,"sma_60":3909.83,"sma_120":3695.0},{"date":"2025-06-23","open":4040,"high":4100,"low":3975,"close":4015,"volume":230885,"rsi_14":39.41,"sma_20":4036.5,"sma_60":3908.25,"sma_120":3701.83},{"date":"2025-06-24","open":4110,"high":4210,"low":4060,"close":4195,"volume":378273,"rsi_14":53.65,"sma_20":4060.5,"sma_60":3912.33,"sma_120":3710.88},{"date":"2025-06-25","open":4205,"high":4260,"low":4105,"close":4125,"volume":271131,"rsi_14":49.01,"sma_20":4078.0,"sma_60":3914.25,"sma_120":3720.04},{"date":"2025-06-26","open":4185,"high":4885,"low":4165,"close":4260,"volume":22542475,"rsi_14":57.01,"sma_20":4107.25,"sma_60":3921.25,"sma_120":3729.29},{"date":"2025-06-27","open":4215,"high":4310,"low":4010,"close":4015,"volume":1312856,"rsi_14":46.47,"sma_20":4099.0,"sma_60":3925.67,"sma_120":3737.29},{"date":"2025-06-30","open":4010,"high":4065,"low":4005,"close":4010,"volume":330792,"rsi_14":47.35,"sma_20":4092.5,"sma_60":3930.83,"sma_120":3745.0},{"date":"2025-07-01","open":4020,"high":4075,"low":4005,"close":4015,"volume":344882,"rsi_14":44.84,"sma_20":4083.5,"sma_60":3934.25,"sma_120":3753.42},{"date":"2025-07-02","open":4200,"high":4845,"low":4100,"close":4165,"volume":15648540,"rsi_14":50.36,"sma_20":4085.5,"sma_60":3942.58,"sma_120":3762.38},{"date":"2025-07-03","open":4165,"high":4490,"low":4145,"close":4350,"volume":2268261,"rsi_14":62.9,"sma_20":4095.75,"sma_60":3956.0,"sma_120":3773.21},{"date":"2025-07-04","open":4335,"high":4345,"low":4215,"close":4240,"volume":710989,"rsi_14":59.53,"sma_20":4102.5,"sma_60":3966.58,"sma_120":3782.46},{"date":"2025-07-07","open":4240,"high":4450,"low":4125,"close":4410,"volume":782143,"rsi_14":61.46,"sma_20":4117.5,"sma_60":3984.92,"sma_120":3792.5},{"date":"2025-07-08","open":4435,"high":4832,"low":4350,"close":4460,"volume":3706468,"rsi_14":63.04,"sma_20":4136.5,"sma_60":4004.42,"sma_120":3803.42},{"date":"2025-07-09","open":4480,"high":4480,"low":4335,"close":4395,"volume":453401,"rsi_14":62.08,"sma_20":4149.0,"sma_60":4023.75,"sma_120":3812.79},{"date":"2025-07-10","open":4395,"high":4450,"low":4330,"close":4340,"volume":356758,"rsi_14":56.45,"sma_20":4158.25,"sma_60":4037.58,"sma_120":3821.71},{"date":"2025-07-11","open":4330,"high":4460,"low":4300,"close":4340,"volume":402680,"rsi_14":61.4,"sma_20":4176.0,"sma_60":4051.0,"sma_120":3830.29},{"date":"2025-07-14","open":4340,"high":4480,"low":4280,"close":4475,"volume":432923,"rsi_14":60.14,"sma_20":4202.0,"sma_60":4065.83,"sma_120":3840.83},{"date":"2025-07-15","open":4460,"high":4700,"low":4370,"close":4480,"volume":1296749,"rsi_14":63.5,"sma_20":4223.5,"sma_60":4080.08,"sma_120":3850.5},{"date":"2025-07-16","open":4530,"high":4550,"low":4410,"close":4510,"volume":414773,"rsi_14":60.33,"sma_20":4247.0,"sma_60":4096.25,"sma_120":3860.96},{"date":"2025-07-17","open":4555,"high":4555,"low":4320,"close":4340,"volume":430089,"rsi_14":64.32,"sma_20":4264.0,"sma_60":4109.58,"sma_120":3869.71},{"date":"2025-07-18","open":4380,"high":4650,"low":4365,"close":4425,"volume":1224418,"rsi_14":67.08,"sma_20":4278.25,"sma_60":4124.5,"sma_120":3878.88},{"date":"2025-07-21","open":4495,"high":4500,"low":4350,"close":4360,"volume":326127,"rsi_14":63.53,"sma_20":4295.5,"sma_60":4139.17,"sma_120":3887.71},{"date":"2025-07-22","open":4370,"high":4370,"low":4195,"close":4200,"volume":403511,"rsi_14":51.36,"sma_20":4295.75,"sma_60":4151.33,"sma_120":3895.54},{"date":"2025-07-23","open":4210,"high":4340,"low":4145,"close":4315,"volume":236217,"rsi_14":48.56,"sma_20":4305.25,"sma_60":4161.08,"sma_120":3905.38},{"date":"2025-07-24","open":4315,"high":4490,"low":4250,"close":4300,"volume":311789,"rsi_14":52.68,"sma_20":4307.25,"sma_60":4171.58,"sma_120":3915.04},{"date":"2025-07-25","open":4300,"high":4300,"low":4230,"close":4230,"volume":125828,"rsi_14":41.18,"sma_20":4318.0,"sma_60":4168.5,"sma_120":3924.46},{"date":"2025-07-28","open":4235,"high":4320,"low":4200,"close":4200,"volume":159337,"rsi_14":37.0,"sma_20":4327.5,"sma_60":4169.08,"sma_120":3934.46},{"date":"2025-07-29","open":4165,"high":4220,"low":4090,"close":4160,"volume":157190,"rsi_14":37.95,"sma_20":4334.75,"sma_60":4168.25,"sma_120":3944.83},{"date":"2025-07-30","open":4090,"high":4400,"low":4090,"close":4260,"volume":308064,"rsi_14":46.08,"sma_20":4339.5,"sma_60":4167.83,"sma_120":3955.25},{"date":"2025-07-31","open":4335,"high":4355,"low":4180,"close":4225,"volume":185332,"rsi_14":44.55,"sma_20":4333.25,"sma_60":4164.42,"sma_120":3965.29},{"date":"2025-08-01","open":4195,"high":4195,"low":4050,"close":4055,"volume":168717,"rsi_14":30.73,"sma_20":4324.0,"sma_60":4157.33,"sma_120":3973.96},{"date":"2025-08-04","open":4050,"high":4140,"low":3995,"close":4070,"volume":107558,"rsi_14":31.36,"sma_20":4307.0,"sma_60":4150.33,"sma_120":3982.62},{"date":"2025-08-05","open":4050,"high":4620,"low":4050,"close":4285,"volume":2626322,"rsi_14":41.25,"sma_20":4298.25,"sma_60":4152.42,"sma_120":3991.58},{"date":"2025-08-06","open":4275,"high":4425,"low":4235,"close":4300,"volume":425762,"rsi_14":48.23,"sma_20":4293.5,"sma_60":4151.67,"sma_120":4001.04},{"date":"2025-08-07","open":4350,"high":4400,"low":4320,"close":4355,"volume":238067,"rsi_14":46.82,"sma_20":4294.25,"sma_60":4152.25,"sma_120":4011.38},{"date":"2025-08-08","open":4330,"high":4420,"low":4320,"close":4340,"volume":189606,"rsi_14":49.05,"sma_20":4294.25,"sma_60":4154.58,"sma_120":4021.25},{"date":"2025-08-11","open":4380,"high":4525,"low":4365,"close":4465,"volume":741866,"rsi_14":63.05,"sma_20":4293.75,"sma_60":4159.0,"sma_120":4032.12},{"date":"2025-08-12","open":4455,"high":4585,"low":4400,"close":4410,"volume":321858,"rsi_14":54.97,"sma_20":4290.25,"sma_60":4168.33,"sma_120":4041.96},{"date":"2025-08-13","open":4500,"high":4505,"low":4400,"close":4405,"volume":182257,"rsi_14":55.56,"sma_20":4285.0,"sma_60":4178.17,"sma_120":4052.17},{"date":"2025-08-14","open":4400,"high":4480,"low":4320,"close":4325,"volume":162857,"rsi_14":54.97,"sma_20":4284.25,"sma_60":4186.75,"sma_120":4058.46},{"date":"2025-08-18","open":4335,"high":4365,"low":4210,"close":4235,"volume":134231,"rsi_14":51.72,"sma_20":4274.75,"sma_60":4193.33,"sma_120":4063.42},{"date":"2025-08-19","open":4210,"high":4285,"low":4125,"close":4130,"volume":146172,"rsi_14":48.61,"sma_20":4263.25,"sma_60":4198.42,"sma_120":4067.5},{"date":"2025-08-20","open":4090,"high":4125,"low":3925,"close":3950,"volume":249270,"rsi_14":36.64,"sma_20":4250.75,"sma_60":4202.33,"sma_120":4066.25},{"date":"2025-08-21","open":3945,"high":4080,"low":3945,"close":3950,"volume":124922,"rsi_14":37.78,"sma_20":4232.5,"sma_60":4205.25,"sma_120":4065.71},{"date":"2025-08-22","open":3960,"high":4040,"low":3955,"close":3980,"volume":56831,"rsi_14":46.19,"sma_20":4216.5,"sma_60":4210.33,"sma_120":4057.71},{"date":"2025-08-25","open":4010,"high":4090,"low":3985,"close":3985,"volume":103704,"rsi_14":45.64,"sma_20":4204.25,"sma_60":4207.08,"sma_120":4052.17},{"date":"2025-08-26","open":4000,"high":4025,"low":3960,"close":3990,"volume":78428,"rsi_14":30.72,"sma_20":4193.75,"sma_60":4204.58,"sma_120":4046.5},{"date":"2025-08-27","open":4000,"high":4010,"low":3900,"close":3905,"volume":124493,"rsi_14":26.35,"sma_20":4181.0,"sma_60":4199.75,"sma_120":4045.38},{"date":"2025-08-28","open":3905,"high":3910,"low":3840,"close":3850,"volume":110193,"rsi_14":19.76,"sma_20":4160.5,"sma_60":4195.17,"sma_120":4043.62},{"date":"2025-08-29","open":3815,"high":3900,"low":3800,"close":3810,"volume":82980,"rsi_14":19.19,"sma_20":4139.75,"sma_60":4189.58,"sma_120":4042.46},{"date":"2025-09-01","open":3775,"high":3830,"low":3715,"close":3790,"volume":56348,"rsi_14":5.3,"sma_20":4126.5,"sma_60":4184.33,"sma_120":4041.92},{"date":"2025-09-02","open":3765,"high":3840,"low":3765,"close":3840,"volume":55567,"rsi_14":12.0,"sma_20":4115.0,"sma_60":4179.83,"sma_120":4042.67},{"date":"2025-09-03","open":3810,"high":3920,"low":3775,"close":3885,"volume":86487,"rsi_14":17.09,"sma_20":4095.0,"sma_60":4176.58,"sma_120":4044.62},{"date":"2025-09-04","open":3930,"high":3975,"low":3880,"close":3890,"volume":101829,"rsi_14":19.58,"sma_20":4074.5,"sma_60":4172.33,"sma_120":4044.83},{"date":"2025-09-05","open":3890,"high":3950,"low":3880,"close":3890,"volume":67561,"rsi_14":22.4,"sma_20":4051.25,"sma_60":4167.92,"sma_120":4045.67},{"date":"2025-09-08","open":3850,"high":3940,"low":3850,"close":3900,"volume":67750,"rsi_14":28.3,"sma_20":4029.25,"sma_60":4166.5,"sma_120":4043.17},{"date":"2025-09-09","open":3940,"high":3940,"low":3870,"close":3900,"volume":74548,"rsi_14":42.86,"sma_20":4001.0,"sma_60":4165.58,"sma_120":4041.83},{"date":"2025-09-10","open":3905,"high":3965,"low":3905,"close":3960,"volume":71149,"rsi_14":51.22,"sma_20":3978.5,"sma_60":4164.08,"sma_120":4040.88},{"date":"2025-09-11","open":3960,"high":3995,"low":3950,"close":3950,"volume":85015,"rsi_14":46.15,"sma_20":3955.75,"sma_60":4162.58,"sma_120":4038.38},{"date":"2025-09-12","open":3980,"high":4080,"low":3960,"close":4045,"volume":143394,"rsi_14":56.25,"sma_20":3941.75,"sma_60":4163.33,"sma_120":4035.67},{"date":"2025-09-15","open":4100,"high":4360,"low":4050,"close":4165,"volume":356425,"rsi_14":64.71,"sma_20":3938.25,"sma_60":4163.75,"sma_120":4036.79},{"date":"2025-09-16","open":4165,"high":4215,"low":4085,"close":4095,"volume":104797,"rsi_14":66.38,"sma_20":3936.5,"sma_60":4165.08,"sma_120":4036.67},{"date":"2025-09-17","open":4095,"high":4095,"low":4005,"close":4020,"volume":62928,"rsi_14":64.17,"sma_20":3940.0,"sma_60":4162.17,"sma_120":4037.25},{"date":"2025-09-18","open":3958,"high":4170,"low":3948,"close":4145,"volume":144754,"rsi_14":76.67,"sma_20":3953.0,"sma_60":4163.58,"sma_120":4038.92},{"date":"2025-09-19","open":4250,"high":4255,"low":4130,"close":4160,"volume":84588,"rsi_14":73.72,"sma_20":3962.0,"sma_60":4161.92,"sma_120":4041.58},{"date":"2025-09-22","open":4165,"high":4215,"low":4105,"close":4105,"volume":100549,"rsi_14":66.88,"sma_20":3968.0,"sma_60":4163.42,"sma_120":4044.54},{"date":"2025-09-23","open":4110,"high":4170,"low":4060,"close":4125,"volume":106131,"rsi_14":65.79,"sma_20":3974.75,"sma_60":4165.33,"sma_120":4048.08},{"date":"2025-09-24","open":4160,"high":4160,"low":4050,"close":4135,"volume":77801,"rsi_14":66.01,"sma_20":3986.25,"sma_60":4167.33,"sma_120":4050.79},{"date":"2025-09-25","open":4135,"high":4220,"low":4120,"close":4140,"volume":114575,"rsi_14":66.23,"sma_20":4000.75,"sma_60":4166.92,"sma_120":4054.75},{"date":"2025-09-26","open":4140,"high":4140,"low":4000,"close":4000,"volume":100585,"rsi_14":55.56,"sma_20":4010.25,"sma_60":4161.08,"sma_120":4058.54},{"date":"2025-09-29","open":4005,"high":4100,"low":4005,"close":4035,"volume":75972,"rsi_14":57.22,"sma_20":4022.5,"sma_60":4157.67,"sma_120":4062.12},{"date":"2025-09-30","open":4015,"high":4085,"low":3925,"close":3950,"volume":108386,"rsi_14":49.48,"sma_20":4028.0,"sma_60":4150.0,"sma_120":4067.46},{"date":"2025-10-01","open":3980,"high":4040,"low":3950,"close":3995,"volume":52723,"rsi_14":52.26,"sma_20":4033.5,"sma_60":4142.25,"sma_120":4073.33},{"date":"2025-10-02","open":4010,"high":4200,"low":4010,"close":4135,"volume":154455,"rsi_14":53.66,"sma_20":4045.0,"sma_60":4137.67,"sma_120":4080.71},{"date":"2025-10-10","open":4135,"high":4200,"low":4095,"close":4160,"volume":89939,"rsi_14":49.74,"sma_20":4058.5,"sma_60":4134.67,"sma_120":4086.12},{"date":"2025-10-13","open":3985,"high":4190,"low":3985,"close":4190,"volume":144477,"rsi_14":55.25,"sma_20":4073.0,"sma_60":4132.17,"sma_120":4091.58},{"date":"2025-10-14","open":4200,"high":4285,"low":4145,"close":4170,"volume":206363,"rsi_14":58.82,"sma_20":4086.5,"sma_60":4127.08,"sma_120":4096.46},{"date":"2025-10-15","open":4155,"high":4230,"low":4155,"close":4220,"volume":84576,"rsi_14":50.7,"sma_20":4099.5,"sma_60":4122.75,"sma_120":4101.42},{"date":"2025-10-16","open":4190,"high":4300,"low":4175,"close":4245,"volume":253836,"rsi_14":56.2,"sma_20":4114.25,"sma_60":4118.33,"sma_120":4107.29},{"date":"2025-10-17","open":4270,"high":4345,"low":4130,"close":4190,"volume":301894,"rsi_14":56.2,"sma_20":4121.5,"sma_60":4115.83,"sma_120":4112.71},{"date":"2025-10-20","open":4190,"high":4235,"low":4040,"close":4120,"volume":177185,"rsi_14":49.66,"sma_20":4119.25,"sma_60":4110.75,"sma_120":4117.62},{"date":"2025-10-21","open":4120,"high":4245,"low":4035,"close":4145,"volume":202058,"rsi_14":50.67,"sma_20":4121.75,"sma_60":4107.17,"sma_120":4123.17},{"date":"2025-10-22","open":4175,"high":4210,"low":4080,"close":4150,"volume":148032,"rsi_14":50.67,"sma_20":4128.25,"sma_60":4106.33,"sma_120":4128.83},{"date":"2025-10-23","open":4110,"high":4135,"low":4010,"close":4010,"volume":172455,"rsi_14":50.67,"sma_20":4118.25,"sma_60":4101.25,"sma_120":4131.17},{"date":"2025-10-24","open":4070,"high":4590,"low":4040,"close":4325,"volume":2570623,"rsi_14":64.08,"sma_20":4126.5,"sma_60":4101.67,"sma_120":4136.62},{"date":"2025-10-27","open":4350,"high":4400,"low":4200,"close":4230,"volume":425007,"rsi_14":63.46,"sma_20":4132.75,"sma_60":4101.67,"sma_120":4135.08},{"date":"2025-10-28","open":4235,"high":4505,"low":4140,"close":4300,"volume":929922,"rsi_14":64.32,"sma_20":4141.5,"sma_60":4103.33,"sma_120":4136.21},{"date":"2025-10-29","open":4300,"high":4305,"low":4165,"close":4190,"volume":278076,"rsi_14":53.33,"sma_20":4144.25,"sma_60":4103.83,"sma_120":4136.04},{"date":"2025-10-30","open":4190,"high":4220,"low":4020,"close":4025,"volume":251535,"rsi_14":44.26,"sma_20":4138.5,"sma_60":4099.92,"sma_120":4133.88},{"date":"2025-10-31","open":4030,"high":4105,"low":4025,"close":4055,"volume":107617,"rsi_14":44.26,"sma_20":4141.25,"sma_60":4097.08,"sma_120":4130.75},{"date":"2025-11-03","open":4055,"high":4150,"low":4030,"close":4035,"volume":157116,"rsi_14":44.26,"sma_20":4141.25,"sma_60":4096.75,"sma_120":4127.04},{"date":"2025-11-04","open":4065,"high":4200,"low":4020,"close":4025,"volume":261716,"rsi_14":41.41,"sma_20":4145.0,"sma_60":4096.0,"sma_120":4123.17},{"date":"2025-11-05","open":3960,"high":3960,"low":3735,"close":3850,"volume":324998,"rsi_14":34.63,"sma_20":4137.75,"sma_60":4088.75,"sma_120":4120.58},{"date":"2025-11-06","open":3975,"high":4030,"low":3890,"close":3935,"volume":127475,"rsi_14":40.3,"sma_20":4128.5,"sma_60":4082.67,"sma_120":4117.17},{"date":"2025-11-07","open":3890,"high":3910,"low":3745,"close":3775,"volume":152302,"rsi_14":37.72,"sma_20":4109.25,"sma_60":4073.0,"sma_120":4112.62},{"date":"2025-11-10","open":3925,"high":3995,"low":3750,"close":3945,"volume":113273,"rsi_14":43.55,"sma_20":4097.0,"sma_60":4066.42,"sma_120":4110.5},{"date":"2025-11-11","open":4000,"high":4095,"low":3910,"close":4015,"volume":120855,"rsi_14":45.82,"sma_20":4089.25,"sma_60":4058.92,"sma_120":4108.96},{"date":"2025-11-12","open":4015,"high":4085,"low":3975,"close":4000,"volume":144146,"rsi_14":49.66,"sma_20":4078.25,"sma_60":4052.08,"sma_120":4110.21},{"date":"2025-11-13","open":4000,"high":4035,"low":3965,"close":4000,"volume":41414,"rsi_14":36.17,"sma_20":4066.0,"sma_60":4045.33,"sma_120":4111.75},{"date":"2025-11-14","open":3980,"high":3990,"low":3865,"close":3875,"volume":131199,"rsi_14":35.27,"sma_20":4050.25,"sma_60":4037.83,"sma_120":4112.29},{"date":"2025-11-17","open":3940,"high":3995,"low":3770,"close":3770,"volume":125765,"rsi_14":28.63,"sma_20":4032.75,"sma_60":4030.08,"sma_120":4111.71},{"date":"2025-11-18","open":3750,"high":3765,"low":3500,"close":3505,"volume":226151,"rsi_14":25.45,"sma_20":4000.75,"sma_60":4019.67,"sma_120":4109.04},{"date":"2025-11-19","open":3560,"high":3560,"low":3415,"close":3465,"volume":112720,"rsi_14":27.95,"sma_20":3966.5,"sma_60":4011.58,"sma_120":4106.96},{"date":"2025-11-20","open":3475,"high":3600,"low":3475,"close":3575,"volume":52713,"rsi_14":32.22,"sma_20":3944.75,"sma_60":4005.33,"sma_120":4105.29},{"date":"2025-11-21","open":3575,"high":3575,"low":3380,"close":3400,"volume":81376,"rsi_14":28.9,"sma_20":3898.5,"sma_60":3995.67,"sma_120":4103.0},{"date":"2025-11-24","open":3400,"high":3450,"low":3350,"close":3400,"volume":35615,"rsi_14":29.1,"sma_20":3857.0,"sma_60":3985.92,"sma_120":4096.5},{"date":"2025-11-25","open":3400,"high":3510,"low":3370,"close":3370,"volume":71545,"rsi_14":32.22,"sma_20":3810.5,"sma_60":3975.58,"sma_120":4090.08},{"date":"2025-11-26","open":3375,"high":3575,"low":3375,"close":3510,"volume":42723,"rsi_14":34.88,"sma_20":3776.5,"sma_60":3969.0,"sma_120":4084.38},{"date":"2025-11-27","open":3510,"high":3585,"low":3500,"close":3510,"volume":43556,"rsi_14":39.36,"sma_20":3750.75,"sma_60":3963.33,"sma_120":4079.25},{"date":"2025-11-28","open":3510,"high":3695,"low":3510,"close":3670,"volume":69396,"rsi_14":38.87,"sma_20":3731.5,"sma_60":3961.0,"sma_120":4075.29},{"date":"2025-12-01","open":3690,"high":3745,"low":3620,"close":3675,"volume":51959,"rsi_14":35.47,"sma_20":3713.5,"sma_60":3959.08,"sma_120":4071.71},{"date":"2025-12-02","open":3645,"high":3745,"low":3645,"close":3695,"volume":46771,"rsi_14":37.02,"sma_20":3697.0,"sma_60":3956.67,"sma_120":4068.25},{"date":"2025-12-03","open":3735,"high":3800,"low":3695,"close":3720,"volume":83643,"rsi_14":38.33,"sma_20":3690.5,"sma_60":3953.92,"sma_120":4065.25},{"date":"2025-12-04","open":3720,"high":3755,"low":3675,"close":3715,"volume":49302,"rsi_14":42.59,"sma_20":3679.5,"sma_60":3951.0,"sma_120":4061.67},{"date":"2025-12-05","open":3715,"high":3790,"low":3690,"close":3750,"volume":44435,"rsi_14":49.01,"sma_20":3678.25,"sma_60":3948.67,"sma_120":4058.29},{"date":"2025-12-08","open":3795,"high":3850,"low":3710,"close":3755,"volume":70891,"rsi_14":66.67,"sma_20":3668.75,"sma_60":3946.25,"sma_120":4056.38},{"date":"2025-12-09","open":3755,"high":3830,"low":3715,"close":3795,"volume":30234,"rsi_14":72.0,"sma_20":3657.75,"sma_60":3944.5,"sma_120":4055.04},{"date":"2025-12-10","open":3795,"high":3840,"low":3725,"close":3730,"volume":49691,"rsi_14":60.99,"sma_20":3644.25,"sma_60":3940.67,"sma_120":4052.38},{"date":"2025-12-11","open":3810,"high":3845,"low":3690,"close":3735,"volume":68827,"rsi_14":81.31,"sma_20":3631.0,"sma_60":3937.08,"sma_120":4049.83},{"date":"2025-12-12","open":3750,"high":3750,"low":3635,"close":3680,"volume":69457,"rsi_14":73.73,"sma_20":3621.25,"sma_60":3931.0,"sma_120":4047.17},{"date":"2025-12-15","open":3650,"high":3725,"low":3620,"close":3680,"volume":39937,"rsi_14":77.68,"sma_20":3616.75,"sma_60":3922.92,"sma_120":4043.33},{"date":"2025-12-16","open":3705,"high":3705,"low":3520,"close":3525,"volume":69756,"rsi_14":51.3,"sma_20":3617.75,"sma_60":3913.42,"sma_120":4039.25},{"date":"2025-12-17","open":3625,"high":3625,"low":3505,"close":3545,"volume":27992,"rsi_14":52.94,"sma_20":3621.75,"sma_60":3905.5,"sma_120":4033.83},{"date":"2025-12-18","open":3480,"high":3600,"low":3465,"close":3495,"volume":54459,"rsi_14":31.96,"sma_20":3617.75,"sma_60":3893.58,"sma_120":4028.58},{"date":"2025-12-19","open":3505,"high":3595,"low":3440,"close":3595,"volume":68792,"rsi_14":43.1,"sma_20":3627.5,"sma_60":3884.17,"sma_120":4023.04},{"date":"2025-12-22","open":3640,"high":3700,"low":3595,"close":3600,"volume":60722,"rsi_14":41.59,"sma_20":3637.5,"sma_60":3875.75,"sma_120":4019.58},{"date":"2025-12-23","open":3575,"high":3680,"low":3535,"close":3550,"volume":28051,"rsi_14":35.59,"sma_20":3646.5,"sma_60":3866.17,"sma_120":4015.75},{"date":"2025-12-24","open":3585,"high":3645,"low":3400,"close":3400,"volume":99607,"rsi_14":28.57,"sma_20":3641.0,"sma_60":3853.92,"sma_120":4010.62},{"date":"2025-12-26","open":3565,"high":3625,"low":3500,"close":3520,"volume":43163,"rsi_14":35.98,"sma_20":3641.5,"sma_60":3843.58,"sma_120":4005.25},{"date":"2025-12-29","open":3470,"high":3615,"low":3455,"close":3485,"volume":53823,"rsi_14":34.12,"sma_20":3632.25,"sma_60":3835.0,"sma_120":3998.04},{"date":"2025-12-30","open":3405,"high":3650,"low":3405,"close":3530,"volume":101295,"rsi_14":34.5,"sma_20":3625.0,"sma_60":3826.58,"sma_120":3992.12},{"date":"2026-01-02","open":3530,"high":3635,"low":3480,"close":3620,"volume":91011,"rsi_14":43.75,"sma_20":3621.25,"sma_60":3821.08,"sma_120":3985.54},{"date":"2026-01-05","open":3620,"high":3725,"low":3620,"close":3635,"volume":118255,"rsi_14":44.38,"sma_20":3617.0,"sma_60":3815.08,"sma_120":3978.67},{"date":"2026-01-06","open":3640,"high":3755,"low":3560,"close":3700,"volume":105289,"rsi_14":51.11,"sma_20":3616.25,"sma_60":3808.08,"sma_120":3972.88},{"date":"2026-01-07","open":3700,"high":3740,"low":3440,"close":3650,"volume":91619,"rsi_14":48.42,"sma_20":3611.25,"sma_60":3799.58,"sma_120":3967.12},{"date":"2026-01-08","open":3675,"high":3680,"low":3560,"close":3570,"volume":69313,"rsi_14":52.57,"sma_20":3602.0,"sma_60":3789.25,"sma_120":3960.71},{"date":"2026-01-09","open":3485,"high":3640,"low":3485,"close":3560,"volume":41781,"rsi_14":50.87,"sma_20":3590.25,"sma_60":3779.08,"sma_120":3953.08},{"date":"2026-01-12","open":3630,"high":3650,"low":3520,"close":3620,"volume":85949,"rsi_14":57.14,"sma_20":3584.75,"sma_60":3769.08,"sma_120":3945.92},{"date":"2026-01-13","open":3590,"high":3685,"low":3580,"close":3645,"volume":40107,"rsi_14":53.12,"sma_20":3580.25,"sma_60":3759.08,"sma_120":3938.71},{"date":"2026-01-14","open":3700,"high":3705,"low":3600,"close":3630,"volume":60849,"rsi_14":51.85,"sma_20":3577.75,"sma_60":3749.75,"sma_120":3932.79},{"date":"2026-01-15","open":3700,"high":3700,"low":3525,"close":3595,"volume":60411,"rsi_14":52.83,"sma_20":3573.5,"sma_60":3741.0,"sma_120":3925.88},{"date":"2026-01-16","open":3595,"high":3640,"low":3470,"close":3480,"volume":67376,"rsi_14":55.26,"sma_20":3571.25,"sma_60":3729.92,"sma_120":3918.54},{"date":"2026-01-19","open":3470,"high":3925,"low":3470,"close":3735,"volume":770749,"rsi_14":64.53,"sma_20":3580.0,"sma_60":3714.17,"sma_120":3914.67},{"date":"2026-01-20","open":3800,"high":3860,"low":3650,"close":3820,"volume":191011,"rsi_14":66.11,"sma_20":3591.25,"sma_60":3705.75,"sma_120":3910.54},{"date":"2026-01-21","open":3820,"high":3825,"low":3680,"close":3745,"volume":132876,"rsi_14":57.06,"sma_20":3598.5,"sma_60":3697.67,"sma_120":3905.92},{"date":"2026-01-22","open":3810,"high":4400,"low":3775,"close":4130,"volume":7040823,"rsi_14":69.72,"sma_20":3627.5,"sma_60":3694.83,"sma_120":3905.08},{"date":"2026-01-23","open":4170,"high":4215,"low":3925,"close":3950,"volume":681762,"rsi_14":59.12,"sma_20":3655.0,"sma_60":3690.83,"sma_120":3903.0},{"date":"2026-01-26","open":3990,"high":5100,"low":3985,"close":4425,"volume":9380932,"rsi_14":71.59,"sma_20":3700.25,"sma_60":3697.5,"sma_120":3905.21},{"date":"2026-01-27","open":4365,"high":4485,"low":4230,"close":4380,"volume":1265308,"rsi_14":73.01,"sma_20":3745.0,"sma_60":3702.92,"sma_120":3906.21},{"date":"2026-01-28","open":4385,"high":4600,"low":4320,"close":4375,"volume":1290601,"rsi_14":73.22,"sma_20":3787.25,"sma_60":3708.58,"sma_120":3907.46},{"date":"2026-01-29","open":4375,"high":4415,"low":4180,"close":4365,"volume":581021,"rsi_14":71.85,"sma_20":3824.5,"sma_60":3714.25,"sma_120":3910.04},{"date":"2026-01-30","open":4365,"high":4420,"low":4230,"close":4280,"volume":403929,"rsi_14":67.99,"sma_20":3856.75,"sma_60":3721.42,"sma_120":3911.79},{"date":"2026-02-02","open":4280,"high":4380,"low":4130,"close":4160,"volume":618570,"rsi_14":64.17,"sma_20":3879.75,"sma_60":3725.17,"sma_120":3910.75},{"date":"2026-02-03","open":4210,"high":4300,"low":4200,"close":4250,"volume":287583,"rsi_14":67.01,"sma_20":3909.75,"sma_60":3733.08,"sma_120":3910.33},{"date":"2026-02-04","open":4300,"high":4410,"low":4230,"close":4315,"volume":396908,"rsi_14":72.27,"sma_20":3947.0,"sma_60":3747.0,"sma_120":3910.0},{"date":"2026-02-05","open":4315,"high":4355,"low":4140,"close":4200,"volume":344875,"rsi_14":68.09,"sma_20":3979.0,"sma_60":3751.25,"sma_120":3908.83},{"date":"2026-02-06","open":4165,"high":4255,"low":3975,"close":4140,"volume":260615,"rsi_14":61.28,"sma_20":4005.0,"sma_60":3753.33,"sma_120":3906.12},{"date":"2026-02-09","open":4250,"high":4310,"low":4195,"close":4305,"volume":203582,"rsi_14":62.93,"sma_20":4038.0,"sma_60":3758.42,"sma_120":3905.25},{"date":"2026-02-10","open":4300,"high":4430,"low":4195,"close":4235,"volume":216462,"rsi_14":63.1,"sma_20":4068.25,"sma_60":3762.33,"sma_120":3903.83},{"date":"2026-02-11","open":4210,"high":4260,"low":4150,"close":4165,"volume":144423,"rsi_14":51.13,"sma_20":4096.75,"sma_60":3767.17,"sma_120":3902.5},{"date":"2026-02-12","open":4245,"high":4270,"low":4130,"close":4210,"volume":187330,"rsi_14":59.15,"sma_20":4133.25,"sma_60":3774.5,"sma_120":3902.29},{"date":"2026-02-13","open":4210,"high":4220,"low":4050,"close":4090,"volume":136266,"rsi_14":34.27,"sma_20":4163.75,"sma_60":3784.25,"sma_120":3901.96},{"date":"2026-02-19","open":4095,"high":4235,"low":4045,"close":4210,"volume":190564,"rsi_14":42.54,"sma_20":4187.5,"sma_60":3796.67,"sma_120":3904.12},{"date":"2026-02-20","open":4230,"high":4300,"low":4145,"close":4150,"volume":125493,"rsi_14":40.59,"sma_20":4204.0,"sma_60":3806.25,"sma_120":3905.79},{"date":"2026-02-23","open":4180,"high":4205,"low":4065,"close":4095,"volume":170764,"rsi_14":39.11,"sma_20":4221.5,"sma_60":3817.83,"sma_120":3906.75},{"date":"2026-02-24","open":4095,"high":4245,"low":4055,"close":4180,"volume":205330,"rsi_14":45.97,"sma_20":4224.0,"sma_60":3830.83,"sma_120":3908.38},{"date":"2026-02-25","open":4180,"high":4225,"low":4070,"close":4105,"volume":172771,"rsi_14":47.7,"sma_20":4231.75,"sma_60":3843.08,"sma_120":3909.33},{"date":"2026-02-26","open":4115,"high":4200,"low":4070,"close":4075,"volume":152661,"rsi_14":42.29,"sma_20":4214.0,"sma_60":3901.42,"sma_120":3750.96},{"date":"2026-02-27","open":4080,"high":4085,"low":3965,"close":4000,"volume":170412,"rsi_14":36.24,"sma_20":4195.25,"sma_60":3860.67,"sma_120":3912.0},{"date":"2026-03-03","open":3885,"high":4030,"low":3800,"close":3805,"volume":268175,"rsi_14":33.88,"sma_20":4166.75,"sma_60":3862.92,"sma_120":3911.96},{"date":"2026-03-04","open":3650,"high":3765,"low":3245,"close":3285,"volume":399007,"rsi_14":24.63,"sma_20":4112.75,"sma_60":3856.42,"sma_120":3907.75},{"date":"2026-03-05","open":3415,"high":3750,"low":3400,"close":3720,"volume":201428,"rsi_14":35.04,"sma_20":4084.75,"sma_60":3856.83,"sma_120":3906.75},{"date":"2026-03-06","open":3655,"high":3795,"low":3570,"close":3710,"volume":78720,"rsi_14":36.15,"sma_20":4062.25,"sma_60":3856.67,"sma_120":3905.29},{"date":"2026-03-09","open":3650,"high":3650,"low":3470,"close":3630,"volume":118505,"rsi_14":35.96,"sma_20":4031.25,"sma_60":3855.25,"sma_120":3903.12},{"date":"2026-03-10","open":3660,"high":3755,"low":3620,"close":3670,"volume":90419,"rsi_14":35.79,"sma_20":3999.0,"sma_60":3853.92,"sma_120":3901.29},{"date":"2026-03-11","open":3675,"high":3800,"low":3665,"close":3715,"volume":62448,"rsi_14":39.73,"sma_20":3974.75,"sma_60":3853.25,"sma_120":3899.75},{"date":"2026-03-12","open":3690,"high":3760,"low":3645,"close":3700,"volume":38542,"rsi_14":35.17,"sma_20":3952.75,"sma_60":3851.67,"sma_120":3898.08},{"date":"2026-03-13","open":3700,"high":3780,"low":3600,"close":3750,"volume":52079,"rsi_14":38.3,"sma_20":3925.0,"sma_60":3852.0,"sma_120":3896.33},{"date":"2026-03-16","open":3790,"high":3875,"low":3740,"close":3860,"volume":123386,"rsi_14":43.34,"sma_20":3906.25,"sma_60":3919.58,"sma_120":3763.79},{"date":"2026-03-17","open":3885,"high":4035,"low":3850,"close":3995,"volume":92447,"rsi_14":44.9,"sma_20":3897.75,"sma_60":3859.33,"sma_120":3895.17},{"date":"2026-03-18","open":3995,"high":4080,"low":3960,"close":4020,"volume":75943,"rsi_14":47.59,"sma_20":3888.25,"sma_60":3865.0,"sma_120":3893.96},{"date":"2026-03-19","open":3995,"high":4000,"low":3905,"close":3995,"volume":83732,"rsi_14":47.73,"sma_20":3883.5,"sma_60":3872.83,"sma_120":3893.12},{"date":"2026-03-20","open":4000,"high":4195,"low":3955,"close":4130,"volume":144138,"rsi_14":53.57,"sma_20":3879.5,"sma_60":3882.58,"sma_120":3894.04},{"date":"2026-03-23","open":4115,"high":4140,"low":3985,"close":4020,"volume":102692,"rsi_14":56.2,"sma_20":3873.0,"sma_60":3891.33,"sma_120":3892.46},{"date":"2026-03-24","open":4030,"high":4125,"low":3990,"close":4095,"volume":59633,"rsi_14":81.4,"sma_20":3873.0,"sma_60":3899.67,"sma_120":3891.92},{"date":"2026-03-25","open":4065,"high":4250,"low":4065,"close":4205,"volume":144804,"rsi_14":75.13,"sma_20":3874.25,"sma_60":3909.75,"sma_120":3892.75},{"date":"2026-03-26","open":4210,"high":4290,"low":4095,"close":4140,"volume":124460,"rsi_14":71.08,"sma_20":3876.0,"sma_60":3919.58,"sma_120":3892.88},{"date":"2026-03-27","open":4080,"high":4245,"low":4065,"close":4220,"volume":138072,"rsi_14":78.92,"sma_20":3883.25,"sma_60":3933.25,"sma_120":3893.58},{"date":"2026-03-30","open":4160,"high":4240,"low":4065,"close":4170,"volume":99117,"rsi_14":74.27,"sma_20":3891.75,"sma_60":3944.08,"sma_120":3893.83},{"date":"2026-03-31","open":4195,"high":4195,"low":4010,"close":4015,"volume":173028,"rsi_14":63.16,"sma_20":3902.25,"sma_60":3952.92,"sma_120":3893.96},{"date":"2026-04-01","open":4080,"high":4200,"low":4080,"close":4200,"volume":68365,"rsi_14":69.08,"sma_20":3948.0,"sma_60":3964.08,"sma_120":3895.33},{"date":"2026-04-02","open":4265,"high":4265,"low":3980,"close":4040,"volume":93934,"rsi_14":60.21,"sma_20":3964.0,"sma_60":3971.08,"sma_120":3896.08},{"date":"2026-04-03","open":4170,"high":4185,"low":4050,"close":4160,"volume":71936,"rsi_14":60.49,"sma_20":3986.5,"sma_60":3979.83,"sma_120":3897.46},{"date":"2026-04-06","open":4125,"high":4190,"low":4065,"close":4100,"volume":28735,"rsi_14":53.87,"sma_20":4010.0,"sma_60":3986.5,"sma_120":3897.29},{"date":"2026-04-07","open":4075,"high":4205,"low":4050,"close":4070,"volume":73728,"rsi_14":51.84,"sma_20":4030.0,"sma_60":3993.5,"sma_120":3896.54},{"date":"2026-04-08","open":4180,"high":4250,"low":4140,"close":4170,"volume":96298,"rsi_14":56.1,"sma_20":4052.75,"sma_60":4003.5,"sma_120":3896.38},{"date":"2026-04-09","open":4165,"high":4200,"low":4110,"close":4160,"volume":44881,"rsi_14":51.15,"sma_20":4075.75,"sma_60":4013.5,"sma_120":3896.29},{"date":"2026-04-10","open":4165,"high":4270,"low":4140,"close":4235,"volume":121534,"rsi_14":58.43,"sma_20":4100.0,"sma_60":4023.75,"sma_120":3896.42},{"date":"2026-04-13","open":4195,"high":4250,"low":4115,"close":4210,"volume":53998,"rsi_14":54.69,"sma_20":4117.5,"sma_60":4033.17,"sma_120":3896.12},{"date":"2026-04-14","open":4295,"high":4900,"low":4225,"close":4680,"volume":1595719,"rsi_14":64.98,"sma_20":4151.75,"sma_60":4050.67,"sma_120":3900.21},{"date":"2026-04-15","open":4680,"high":5090,"low":4650,"close":5090,"volume":1094280,"rsi_14":74.61,"sma_20":4205.25,"sma_60":4075.58,"sma_120":3908.29},{"date":"2026-04-16","open":5090,"high":6170,"low":4960,"close":5800,"volume":2986390,"rsi_14":80.86,"sma_20":4295.5,"sma_60":4114.25,"sma_120":3922.08},{"date":"2026-04-17","open":5800,"high":6250,"low":5710,"close":6200,"volume":1503579,"rsi_14":84.88,"sma_20":4399.0,"sma_60":4155.33,"sma_120":3939.17},{"date":"2026-04-20","open":6120,"high":6480,"low":6010,"close":6280,"volume":606461,"rsi_14":89.95,"sma_20":4512.0,"sma_60":4196.33,"sma_120":3958.08},{"date":"2026-04-21","open":6290,"high":6400,"low":6050,"close":6110,"volume":581026,"rsi_14":83.87,"sma_20":4612.75,"sma_60":4235.75,"sma_120":3972.96},{"date":"2026-04-22","open":6210,"high":6400,"low":5820,"close":6110,"volume":561881,"rsi_14":88.91,"sma_20":4708.0,"sma_60":4268.75,"sma_120":3988.62},{"date":"2026-04-23","open":6110,"high":6210,"low":5660,"close":5830,"volume":601986,"rsi_14":79.61,"sma_20":4792.5,"sma_60":4300.08,"sma_120":4001.38},{"date":"2026-04-24","open":5900,"high":5970,"low":5660,"close":5690,"volume":397787,"rsi_14":77.41,"sma_20":4866.0,"sma_60":4321.17,"sma_120":4013.88},{"date":"2026-04-27","open":5830,"high":6000,"low":5700,"close":5920,"volume":364202,"rsi_14":79.84,"sma_20":4953.5,"sma_60":4346.83,"sma_120":4029.67},{"date":"2026-04-28","open":6000,"high":7060,"low":6000,"close":6520,"volume":1968655,"rsi_14":82.64,"sma_20":5078.75,"sma_60":4382.58,"sma_120":4050.21},{"date":"2026-04-29","open":6380,"high":7500,"low":6330,"close":7300,"volume":1286173,"rsi_14":85.93,"sma_20":5233.75,"sma_60":4431.5,"sma_120":4072.96},{"date":"2026-04-30","open":7050,"high":7290,"low":6780,"close":7140,"volume":635562,"rsi_14":81.06,"sma_20":5542.0,"sma_60":4609.83,"sma_120":4241.42},{"date":"2026-05-04","open":7220,"high":7470,"low":7100,"close":7390,"volume":421747,"rsi_14":83.97,"sma_20":5550.25,"sma_60":4533.0,"sma_120":4132.88},{"date":"2026-05-06","open":7500,"high":7800,"low":7200,"close":7730,"volume":475680,"rsi_14":83.52,"sma_20":5731.75,"sma_60":4591.0,"sma_120":4164.5},{"date":"2026-05-07","open":7740,"high":7800,"low":7050,"close":7220,"volume":345198,"rsi_14":72.9,"sma_20":5889.25,"sma_60":4639.42,"sma_120":4193.21},{"date":"2026-05-08","open":7200,"high":7450,"low":6960,"close":7080,"volume":258072,"rsi_14":65.69,"sma_20":6034.75,"sma_60":4687.42,"sma_120":4219.33},{"date":"2026-05-11","open":7280,"high":7510,"low":6860,"close":7090,"volume":238519,"rsi_14":62.06,"sma_20":6181.25,"sma_60":4736.58,"sma_120":4244.96},{"date":"2026-05-12","open":7200,"high":7210,"low":6490,"close":6690,"volume":313027,"rsi_14":55.11,"sma_20":6304.0,"sma_60":4776.33,"sma_120":4267.38},{"date":"2026-05-13","open":6710,"high":6790,"low":6310,"close":6720,"volume":323026,"rsi_14":57.88,"sma_20":6429.5,"sma_60":4817.75,"sma_120":4290.04},{"date":"2026-05-14","open":6560,"high":7580,"low":6500,"close":7510,"volume":428905,"rsi_14":65.02,"sma_20":6571.0,"sma_60":4873.5,"sma_120":4320.33},{"date":"2026-05-15","open":7510,"high":7740,"low":6820,"close":7030,"volume":469333,"rsi_14":62.35,"sma_20":6668.0,"sma_60":4920.5,"sma_120":4347.5},{"date":"2026-05-18","open":7730,"high":8720,"low":6960,"close":7860,"volume":2573306,"rsi_14":69.55,"sma_20":6771.0,"sma_60":4983.33,"sma_120":4383.79},{"date":"2026-05-19","open":7790,"high":8570,"low":7630,"close":8430,"volume":831750,"rsi_14":71.31,"sma_20":6882.5,"sma_60":5053.67,"sma_120":4425.17},{"date":"2026-05-20","open":8210,"high":8400,"low":7390,"close":7960,"volume":431258,"rsi_14":62.5,"sma_20":6966.5,"sma_60":5117.17,"sma_120":4461.71},{"date":"2026-05-21","open":8180,"high":8950,"low":8080,"close":8480,"volume":584281,"rsi_14":60.73,"sma_20":7085.0,"sma_60":5190.25,"sma_120":4504.04},{"date":"2026-05-22","open":8480,"high":10000,"low":8200,"close":9900,"volume":1022424,"rsi_14":70.41,"sma_20":7274.5,"sma_60":5285.58,"sma_120":4558.21},{"date":"2026-05-26","open":10830,"high":10990,"low":9590,"close":9840,"volume":503930,"rsi_14":68.65,"sma_20":7475.0,"sma_60":5381.17,"sma_120":4612.12},{"date":"2026-05-27","open":9980,"high":10080,"low":8850,"close":9020,"volume":474887,"rsi_14":59.15,"sma_20":7641.5,"sma_60":5463.58,"sma_120":4658.04},{"date":"2026-05-28","open":8920,"high":9110,"low":8220,"close":8520,"volume":378936,"rsi_14":59.23,"sma_20":7771.5,"sma_60":5538.92,"sma_120":4699.79},{"date":"2026-05-29","open":8670,"high":8700,"low":7430,"close":7540,"volume":517858,"rsi_14":52.92,"sma_20":7822.5,"sma_60":5601.17,"sma_120":4732.04},{"date":"2026-06-01","open":7600,"high":7600,"low":6900,"close":7090,"volume":631370,"rsi_14":50.0,"sma_20":7812.0,"sma_60":5664.58,"sma_120":4760.5},{"date":"2026-06-02","open":7090,"high":7090,"low":6520,"close":6750,"volume":263096,"rsi_14":50.36,"sma_20":7792.5,"sma_60":5715.08,"sma_120":4785.96},{"date":"2026-06-04","open":6840,"high":7300,"low":6750,"close":6930,"volume":262438,"rsi_14":51.25,"sma_20":7769.5,"sma_60":5768.75,"sma_120":4812.71},{"date":"2026-06-05","open":6940,"high":7060,"low":6630,"close":6660,"volume":132347,"rsi_14":44.61,"sma_20":7716.0,"sma_60":5819.25,"sma_120":4837.25},{"date":"2026-06-08","open":6150,"high":7000,"low":6080,"close":6460,"volume":342452,"rsi_14":46.25,"sma_20":7678.0,"sma_60":5865.75,"sma_120":4859.83},{"date":"2026-06-09","open":6500,"high":7670,"low":6500,"close":7320,"volume":256585,"rsi_14":46.47,"sma_20":7690.0,"sma_60":5925.83,"sma_120":4889.54},{"date":"2026-06-10","open":7330,"high":7590,"low":6790,"close":6900,"volume":207902,"rsi_14":39.79,"sma_20":7680.5,"sma_60":5979.17,"sma_120":4915.42},{"date":"2026-06-11","open":6950,"high":8080,"low":6550,"close":8070,"volume":374794,"rsi_14":50.67,"sma_20":7749.5,"sma_60":6051.17,"sma_120":4951.58},{"date":"2026-06-12","open":8440,"high":8780,"low":8120,"close":8260,"volume":352504,"rsi_14":48.6,"sma_20":7826.5,"sma_60":6124.5,"sma_120":4989.29},{"date":"2026-06-15","open":8400,"high":8750,"low":7900,"close":7900,"volume":295425,"rsi_14":35.29,"sma_20":7846.0,"sma_60":6189.58,"sma_120":5024.46},{"date":"2026-06-16","open":7900,"high":8220,"low":7720,"close":7800,"volume":115931,"rsi_14":35.09,"sma_20":7884.5,"sma_60":6252.58,"sma_120":5058.79},{"date":"2026-06-17","open":7800,"high":8120,"low":7530,"close":7700,"volume":174018,"rsi_14":65.29,"sma_20":7535.0,"sma_60":6680.83,"sma_120":5307.04},{"date":"2026-06-18","open":7710,"high":8250,"low":7450,"close":7770,"volume":227829,"rsi_14":43.41,"sma_20":7843.5,"sma_60":6375.0,"sma_120":5128.79},{"date":"2026-06-19","open":8000,"high":8000,"low":6810,"close":6990,"volume":294290,"rsi_14":44.99,"sma_20":7795.0,"sma_60":6424.5,"sma_120":5157.92},{"date":"2026-06-22","open":6870,"high":7250,"low":6800,"close":6950,"volume":164547,"rsi_14":48.62,"sma_20":7718.5,"sma_60":6472.08,"sma_120":5185.88},{"date":"2026-06-23","open":6960,"high":6970,"low":5990,"close":6010,"volume":325127,"rsi_14":43.49,"sma_20":7524.0,"sma_60":6502.17,"sma_120":5205.96},{"date":"2026-06-24","open":5980,"high":6300,"low":5710,"close":5830,"volume":233653,"rsi_14":40.32,"sma_20":7323.5,"sma_60":6530.33,"sma_120":5224.96},{"date":"2026-06-25","open":6090,"high":6100,"low":5230,"close":5340,"volume":512979,"rsi_14":38.81,"sma_20":7139.5,"sma_60":6549.0,"sma_120":5241.12},{"date":"2026-06-26","open":5340,"high":5440,"low":5110,"close":5270,"volume":163846,"rsi_14":39.69,"sma_20":6977.0,"sma_60":6567.33,"sma_120":5255.71},{"date":"2026-06-29","open":5400,"high":5990,"low":5230,"close":5800,"volume":81962,"rsi_14":36.03,"sma_20":6890.0,"sma_60":6597.08,"sma_120":5275.0},{"date":"2026-06-30","open":5800,"high":5990,"low":5610,"close":5890,"volume":108756,"rsi_14":40.12,"sma_20":6830.0,"sma_60":6625.25,"sma_120":5294.67},{"date":"2026-07-01","open":5940,"high":6530,"low":5770,"close":6290,"volume":359003,"rsi_14":29.49,"sma_20":6807.0,"sma_60":6662.75,"sma_120":5316.92},{"date":"2026-07-02","open":6080,"high":6200,"low":5460,"close":5460,"volume":164561,"rsi_14":21.89,"sma_20":6733.5,"sma_60":6684.42,"sma_120":5332.12},{"date":"2026-07-03","open":5460,"high":5670,"low":5130,"close":5590,"volume":104032,"rsi_14":25.68,"sma_20":6680.0,"sma_60":6709.25,"sma_120":5347.88},{"date":"2026-07-06","open":5590,"high":5760,"low":5310,"close":5490,"volume":91895,"rsi_14":25.68,"sma_20":6631.5,"sma_60":6732.92,"sma_120":5363.21},{"date":"2026-07-07","open":5490,"high":6600,"low":5460,"close":5710,"volume":454042,"rsi_14":29.57,"sma_20":6551.0,"sma_60":6758.58,"sma_120":5381.04},{"date":"2026-07-08","open":5710,"high":6470,"low":5420,"close":5810,"volume":326507,"rsi_14":30.0,"sma_20":6496.5,"sma_60":6786.08,"sma_120":5399.79},{"date":"2026-07-09","open":5810,"high":7100,"low":5630,"close":6250,"volume":943792,"rsi_14":41.89,"sma_20":6405.5,"sma_60":6819.67,"sma_120":5421.71},{"date":"2026-07-10","open":6390,"high":7000,"low":6260,"close":6720,"volume":479395,"rsi_14":47.7,"sma_20":6328.5,"sma_60":6861.5,"sma_120":5447.33},{"date":"2026-07-13","open":6850,"high":7700,"low":6710,"close":6750,"volume":518155,"rsi_14":59.07,"sma_20":6271.0,"sma_60":6896.0,"sma_120":5473.33},{"date":"2026-07-14","open":6770,"high":6880,"low":6120,"close":6570,"volume":304305,"rsi_14":59.07,"sma_20":6209.5,"sma_60":6920.67,"sma_120":5498.12},{"date":"2026-07-15","open":6900,"high":7390,"low":6660,"close":7230,"volume":340083,"rsi_14":72.24,"sma_20":6186.0,"sma_60":6944.5,"sma_120":5529.38},{"date":"2026-07-16","open":6980,"high":7190,"low":6570,"close":6840,"volume":199303,"rsi_14":67.18,"sma_20":6139.5,"sma_60":6955.17,"sma_120":5555.25},{"date":"2026-07-20","open":6800,"high":7140,"low":6490,"close":6550,"volume":162558,"rsi_14":58.66,"sma_20":6117.5,"sma_60":6959.67,"sma_120":5578.0},{"date":"2026-07-21","open":6550,"high":6970,"low":6350,"close":6680,"volume":134239,"rsi_14":59.04,"sma_20":6104.0,"sma_60":6969.17,"sma_120":5602.46},{"date":"2026-07-22","open":6910,"high":7200,"low":6580,"close":6680,"volume":168652,"rsi_14":54.91,"sma_20":6137.5,"sma_60":6978.67,"sma_120":5623.71},{"date":"2026-07-23","open":6750,"high":7050,"low":6580,"close":6850,"volume":207442,"rsi_14":71.0,"sma_20":6188.5,"sma_60":6995.67,"sma_120":5647.88},{"date":"2026-07-24","open":6720,"high":6760,"low":6250,"close":6280,"volume":179467,"rsi_14":59.2,"sma_20":6235.5,"sma_60":7005.5,"sma_120":5663.33},{"date":"2026-07-27","open":6300,"high":6480,"low":5820,"close":6140,"volume":99029,"rsi_14":58.58,"sma_20":6279.0,"sma_60":7009.17,"sma_120":5678.0},{"date":"2026-07-28","open":5720,"high":6030,"low":5420,"close":5490,"volume":202479,"rsi_14":47.39,"sma_20":6263.5,"sma_60":6992.0,"sma_120":5687.29},{"date":"2026-07-29","open":5490,"high":5730,"low":4700,"close":5300,"volume":302490,"rsi_14":44.08,"sma_20":6234.0,"sma_60":6958.67,"sma_120":5695.08},{"date":"2026-07-30","open":4910,"high":5760,"low":4910,"close":5310,"volume":163662,"rsi_14":37.89,"sma_20":6185.0,"sma_60":6928.17,"sma_120":5703.67},{"date":"2026-07-31","open":6530,"high":6610,"low":5770,"close":6610,"volume":310955,"rsi_14":48.83,"sma_20":6242.5,"sma_60":6915.17,"sma_120":5724.08},{"date":"2026-08-03","open":6600,"high":6600,"low":6050,"close":6110,"volume":117080,"rsi_14":43.82,"sma_20":6268.5,"sma_60":6888.17,"sma_120":5739.58},{"date":"2026-08-04","open":6450,"high":6450,"low":5970,"close":6110,"volume":79184,"rsi_14":45.4,"sma_20":6299.5,"sma_60":6869.67,"sma_120":5754.54},{"date":"2026-08-05","open":6310,"high":6790,"low":6140,"close":6550,"volume":158368,"rsi_14":42.89,"sma_20":6341.5,"sma_60":6860.83,"sma_120":5774.12},{"date":"2026-08-06","open":6390,"high":6900,"low":6360,"close":6600,"volume":109239,"rsi_14":47.3,"sma_20":6381.0,"sma_60":6852.67,"sma_120":5794.62},{"date":"2026-08-07","open":6810,"high":7210,"low":6530,"close":6700,"volume":203452,"rsi_14":51.76,"sma_20":6403.5,"sma_60":6852.83,"sma_120":5814.58},{"date":"2026-08-10","open":6710,"high":7830,"low":6610,"close":7790,"volume":539317,"rsi_14":60.65,"sma_20":6457.0,"sma_60":6870.67,"sma_120":5844.21},{"date":"2026-08-11","open":7800,"high":8420,"low":7440,"close":8320,"volume":391739,"rsi_14":64.29,"sma_20":6535.5,"sma_60":6884.17,"sma_120":5878.83},{"date":"2026-08-12","open":8310,"high":8310,"low":7930,"close":8050,"volume":189468,"rsi_14":60.27,"sma_20":6609.5,"sma_60":6901.17,"sma_120":5910.83},{"date":"2026-08-13","open":7990,"high":8540,"low":7950,"close":8300,"volume":225337,"rsi_14":68.3,"sma_20":6663.0,"sma_60":6908.5,"sma_120":5945.92},{"date":"2026-08-14","open":8480,"high":8500,"low":7730,"close":8100,"volume":249562,"rsi_14":67.56,"sma_20":6726.0,"sma_60":6903.0,"sma_120":5978.33},{"date":"2026-08-18","open":8650,"high":9010,"low":8110,"close":8640,"volume":543983,"rsi_14":78.79,"sma_20":6830.5,"sma_60":6914.33,"sma_120":6015.75},{"date":"2026-08-19","open":8300,"high":8640,"low":7800,"close":7840,"volume":202489,"rsi_14":70.89,"sma_20":6888.5,"sma_60":6903.67,"sma_120":6046.96},{"date":"2026-08-20","open":8040,"high":8260,"low":7000,"close":7150,"volume":350761,"rsi_14":63.61,"sma_20":6912.0,"sma_60":6857.83,"sma_120":6071.71},{"date":"2026-08-21","open":7090,"high":7140,"low":6500,"close":6820,"volume":388891,"rsi_14":51.81,"sma_20":6910.5,"sma_60":6807.5,"sma_120":6094.33},{"date":"2026-08-24","open":6870,"high":7350,"low":6850,"close":7100,"volume":260598,"rsi_14":58.89,"sma_20":6951.5,"sma_60":6775.5,"sma_120":6119.54},{"date":"2026-08-25","open":7050,"high":7260,"low":6590,"close":7240,"volume":249629,"rsi_14":59.89,"sma_20":7006.5,"sma_60":6754.17,"sma_120":6146.54},{"date":"2026-08-26","open":7240,"high":7320,"low":6950,"close":7270,"volume":145725,"rsi_14":56.79,"sma_20":7095.5,"sma_60":6749.67,"sma_120":6175.42},{"date":"2026-08-27","open":7430,"high":7460,"low":6910,"close":7140,"volume":174891,"rsi_14":55.02,"sma_20":7187.5,"sma_60":6750.5,"sma_120":6207.54},{"date":"2026-08-28","open":7040,"high":7140,"low":6770,"close":6850,"volume":111368,"rsi_14":51.35,"sma_20":7264.5,"sma_60":6752.17,"sma_120":6233.62},{"date":"2026-08-31","open":6700,"high":7140,"low":6460,"close":7120,"volume":107701,"rsi_14":42.95,"sma_20":7290.0,"sma_60":6755.33,"sma_120":6262.04},{"date":"2026-09-01","open":7260,"high":7350,"low":6880,"close":7260,"volume":106367,"rsi_14":37.84,"sma_20":7347.5,"sma_60":6765.33,"sma_120":6292.29},{"date":"2026-09-02","open":7190,"high":7820,"low":6990,"close":7340,"volume":182471,"rsi_14":41.49,"sma_20":7409.0,"sma_60":6780.0,"sma_120":6322.88},{"date":"2026-09-03","open":7300,"high":7450,"low":6710,"close":6770,"volume":225106,"rsi_14":32.96,"sma_20":7420.0,"sma_60":6770.83,"sma_120":6348.33},{"date":"2026-09-04","open":6880,"high":7240,"low":6840,"close":7110,"volume":129696,"rsi_14":39.31,"sma_20":7445.5,"sma_60":6774.33,"sma_120":6376.75},{"date":"2026-09-07","open":7350,"high":7890,"low":7040,"close":7090,"volume":166911,"rsi_14":31.14,"sma_20":7465.0,"sma_60":6758.0,"sma_120":6404.58},{"date":"2026-09-08","open":7190,"high":7520,"low":7030,"close":7310,"volume":186876,"rsi_14":42.49,"sma_20":7441.0,"sma_60":6742.17,"sma_120":6433.33},{"date":"2026-09-09","open":7310,"high":7960,"low":7150,"close":7910,"volume":435325,"rsi_14":61.05,"sma_20":7420.5,"sma_60":6742.33,"sma_120":6465.96},{"date":"2026-09-10","open":7910,"high":8350,"low":7530,"close":8180,"volume":302152,"rsi_14":70.12,"sma_20":7427.0,"sma_60":6748.67,"sma_120":6500.62},{"date":"2026-09-11","open":8050,"high":9800,"low":7900,"close":8430,"volume":5471993,"rsi_14":69.85,"sma_20":7433.5,"sma_60":6760.83,"sma_120":6537.58},{"date":"2026-09-14","open":8390,"high":9500,"low":8190,"close":8330,"volume":2613735,"rsi_14":66.47,"sma_20":7445.0,"sma_60":6770.17,"sma_120":6572.58},{"date":"2026-09-15","open":8320,"high":9300,"low":8130,"close":8810,"volume":993777,"rsi_14":70.48,"sma_20":7453.5,"sma_60":6800.5,"sma_120":6612.5},{"date":"2026-09-16","open":8660,"high":9360,"low":8440,"close":8930,"volume":691000,"rsi_14":73.87,"sma_20":7508.0,"sma_60":6833.5,"sma_120":6652.79},{"date":"2026-09-17","open":8960,"high":9240,"low":8860,"close":8960,"volume":305516,"rsi_14":80.23,"sma_20":7598.5,"sma_60":6882.67,"sma_120":6692.42},{"date":"2026-09-18","open":9000,"high":9060,"low":8300,"close":8560,"volume":551289,"rsi_14":69.89,"sma_20":7685.5,"sma_60":6928.17,"sma_120":6729.25},{"date":"2026-09-21","open":8560,"high":9360,"low":8520,"close":9200,"volume":524000,"rsi_14":73.54,"sma_20":7790.5,"sma_60":6992.5,"sma_120":6770.75},{"date":"2026-09-22","open":9410,"high":9930,"low":9120,"close":9470,"volume":560570,"rsi_14":74.71,"sma_20":7902.0,"sma_60":7062.5,"sma_120":6814.92},{"date":"2026-09-23","open":9480,"high":11660,"low":9480,"close":10890,"volume":3520445,"rsi_14":89.92,"sma_20":8083.0,"sma_60":7147.33,"sma_120":6872.21},{"date":"2026-09-28","open":10900,"high":10900,"low":9960,"close":10050,"volume":910571,"rsi_14":75.97,"sma_20":8228.5,"sma_60":7216.67,"sma_120":6920.96},{"date":"2026-09-29","open":10050,"high":10730,"low":9780,"close":10590,"volume":689792,"rsi_14":78.32,"sma_20":8415.5,"sma_60":7288.33,"sma_120":6975.54},{"date":"2026-09-30","open":10490,"high":11350,"low":10490,"close":11220,"volume":653626,"rsi_14":79.67,"sma_20":8620.5,"sma_60":7384.33,"sma_120":7034.38},{"date":"2026-10-01","open":11120,"high":11710,"low":10940,"close":11240,"volume":685644,"rsi_14":77.7,"sma_20":8819.5,"sma_60":7478.5,"sma_120":7093.88},{"date":"2026-10-02","open":11120,"high":11250,"low":10610,"close":10890,"volume":518787,"rsi_14":72.25,"sma_20":8997.0,"sma_60":7568.5,"sma_120":7150.71},{"date":"2026-10-06","open":11080,"high":11800,"low":10120,"close":11650,"volume":1022241,"rsi_14":74.39,"sma_20":9241.0,"sma_60":7667.5,"sma_120":7213.04},{"date":"2026-10-07","open":11560,"high":11560,"low":10850,"close":11000,"volume":436928,"rsi_14":68.67,"sma_20":9435.5,"sma_60":7754.0,"sma_120":7270.04},{"date":"2026-10-08","open":11010,"high":11940,"low":10960,"close":11030,"volume":819432,"rsi_14":66.57,"sma_20":9632.5,"sma_60":7833.67,"sma_120":7326.67},{"date":"2026-10-12","open":10940,"high":11280,"low":10500,"close":10830,"volume":494312,"rsi_14":64.01,"sma_20":9808.5,"sma_60":7902.17,"sma_120":7381.83},{"date":"2026-10-13","open":10640,"high":11200,"low":10130,"close":10830,"volume":487680,"rsi_14":63.85,"sma_20":9954.5,"sma_60":7970.17,"sma_120":7433.08},{"date":"2026-10-14","open":10770,"high":10970,"low":9960,"close":10170,"volume":383224,"rsi_14":61.48,"sma_20":10054.0,"sma_60":8030.17,"sma_120":7475.42},{"date":"2026-10-15","open":9290,"high":9730,"low":8420,"close":8750,"volume":727024,"rsi_14":47.11,"sma_20":10070.0,"sma_60":8055.5,"sma_120":7500.0},{"date":"2026-10-16","open":9000,"high":9630,"low":8630,"close":9410,"volume":394849,"rsi_14":49.63,"sma_20":10124.0,"sma_60":8098.33,"sma_120":7526.75},{"date":"2026-10-19","open":9170,"high":10330,"low":9060,"close":9850,"volume":741818,"rsi_14":42.78,"sma_20":10176.0,"sma_60":8153.33,"sma_120":7556.5},{"date":"2026-10-20","open":9510,"high":9510,"low":8310,"close":8530,"volume":350074,"rsi_14":40.1,"sma_20":10156.0,"sma_60":8184.17,"sma_120":7576.67},{"date":"2026-10-21","open":9000,"high":9250,"low":8590,"close":8780,"volume":482809,"rsi_14":37.75,"sma_20":10147.0,"sma_60":8219.17,"sma_120":7598.92},{"date":"2026-10-22","open":8660,"high":8820,"low":7920,"close":8020,"volume":391315,"rsi_14":28.72,"sma_20":10120.0,"sma_60":8238.67,"sma_120":7617.17},{"date":"2026-10-23","open":7619,"high":7850,"low":7084,"close":7850,"volume":508752}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":262.85,"pbr":2.65,"per":29.86,"roa":4.11,"roe":4.73,"grade":"C","comment":"PER 30.25배, ROE 4.73%","revenue":62840778922.0,"analysis":"PER 30.2배입니다. ROE 4.7%입니다. 시가총액 2311.48억. 매출 628.41억, 영업이익 73.57억.","eps_basis":"TTM","debt_ratio":0.15059044697794957,"market_cap":228240704650,"net_income":7506942813.0,"total_debt":12978548485.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.06,"total_assets":99162956231.0,"total_equity":86184407746.0,"profit_margin":11.95,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":7356579617.0,"operating_margin":11.71,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7850.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2023-11-09","close":5590.0},{"date":"2023-11-10","close":5180.0},{"date":"2023-11-13","close":4550.0},{"date":"2023-11-14","close":5590.0},{"date":"2023-11-15","close":5340.0},{"date":"2023-11-16","close":5490.0},{"date":"2023-11-17","close":5020.0},{"date":"2023-11-20","close":5090.0},{"date":"2023-11-21","close":4955.0},{"date":"2023-11-22","close":5210.0},{"date":"2023-11-23","close":5220.0},{"date":"2023-11-24","close":5410.0},{"date":"2023-11-27","close":5220.0},{"date":"2023-11-28","close":5730.0},{"date":"2023-11-29","close":5800.0},{"date":"2023-11-30","close":7110.0},{"date":"2023-12-01","close":6600.0},{"date":"2023-12-04","close":5870.0},{"date":"2023-12-05","close":5550.0},{"date":"2023-12-06","close":5600.0},{"date":"2023-12-07","close":5940.0},{"date":"2023-12-08","close":5770.0},{"date":"2023-12-11","close":5950.0},{"date":"2023-12-12","close":5930.0},{"date":"2023-12-13","close":5430.0},{"date":"2023-12-14","close":5450.0},{"date":"2023-12-15","close":5360.0},{"date":"2023-12-18","close":5300.0},{"date":"2023-12-19","close":5190.0},{"date":"2023-12-20","close":5340.0},{"date":"2023-12-21","close":5350.0},{"date":"2023-12-22","close":5270.0},{"date":"2023-12-26","close":5120.0},{"date":"2023-12-27","close":5000.0},{"date":"2023-12-28","close":5110.0},{"date":"2024-01-02","close":5240.0},{"date":"2024-01-03","close":5210.0},{"date":"2024-01-04","close":5140.0},{"date":"2024-01-05","close":5240.0},{"date":"2024-01-08","close":5220.0},{"date":"2024-01-09","close":5130.0},{"date":"2024-01-10","close":5070.0},{"date":"2024-01-11","close":5070.0},{"date":"2024-01-12","close":5210.0},{"date":"2024-01-15","close":5280.0},{"date":"2024-01-16","close":5270.0},{"date":"2024-01-17","close":5010.0},{"date":"2024-01-18","close":4940.0},{"date":"2024-01-19","close":5020.0},{"date":"2024-01-22","close":5130.0},{"date":"2024-01-23","close":5090.0},{"date":"2024-01-24","close":5000.0},{"date":"2024-01-25","close":4930.0},{"date":"2024-01-26","close":4805.0},{"date":"2024-01-29","close":4700.0},{"date":"2024-01-30","close":4735.0},{"date":"2024-01-31","close":4590.0},{"date":"2024-02-01","close":4340.0},{"date":"2024-02-02","close":4410.0},{"date":"2024-02-05","close":4300.0},{"date":"2024-02-06","close":4500.0},{"date":"2024-02-07","close":4485.0},{"date":"2024-02-08","close":4460.0},{"date":"2024-02-13","close":4450.0},{"date":"2024-02-14","close":4535.0},{"date":"2024-02-15","close":4615.0},{"date":"2024-02-16","close":4505.0},{"date":"2024-02-19","close":4500.0},{"date":"2024-02-20","close":4515.0},{"date":"2024-02-21","close":4420.0},{"date":"2024-02-22","close":4525.0},{"date":"2024-02-23","close":4850.0},{"date":"2024-02-26","close":4715.0},{"date":"2024-02-27","close":4550.0},{"date":"2024-02-28","close":4725.0},{"date":"2024-02-29","close":4575.0},{"date":"2024-03-04","close":4640.0},{"date":"2024-03-05","close":4690.0},{"date":"2024-03-06","close":4690.0},{"date":"2024-03-07","close":4740.0},{"date":"2024-03-08","close":5130.0},{"date":"2024-03-11","close":5890.0},{"date":"2024-03-12","close":5920.0},{"date":"2024-03-13","close":5920.0},{"date":"2024-03-14","close":6120.0},{"date":"2024-03-15","close":5820.0},{"date":"2024-03-18","close":5940.0},{"date":"2024-03-19","close":6130.0},{"date":"2024-03-20","close":5480.0},{"date":"2024-03-21","close":5460.0},{"date":"2024-03-22","close":5900.0},{"date":"2024-03-25","close":5580.0},{"date":"2024-03-26","close":5690.0},{"date":"2024-03-27","close":5590.0},{"date":"2024-03-28","close":5490.0},{"date":"2024-03-29","close":5660.0},{"date":"2024-04-01","close":5920.0},{"date":"2024-04-02","close":5800.0},{"date":"2024-04-03","close":5500.0},{"date":"2024-04-04","close":5570.0},{"date":"2024-04-05","close":5290.0},{"date":"2024-04-08","close":5130.0},{"date":"2024-04-09","close":5200.0},{"date":"2024-04-11","close":5150.0},{"date":"2024-04-12","close":5310.0},{"date":"2024-04-15","close":5310.0},{"date":"2024-04-16","close":5000.0},{"date":"2024-04-17","close":5120.0},{"date":"2024-04-18","close":5590.0},{"date":"2024-04-19","close":5350.0},{"date":"2024-04-22","close":5180.0},{"date":"2024-04-23","close":5200.0},{"date":"2024-04-24","close":5380.0},{"date":"2024-04-25","close":5210.0},{"date":"2024-04-26","close":5200.0},{"date":"2024-04-29","close":5210.0},{"date":"2024-04-30","close":5400.0},{"date":"2024-05-02","close":5400.0},{"date":"2024-05-03","close":5430.0},{"date":"2024-05-07","close":5710.0},{"date":"2024-05-08","close":5660.0},{"date":"2024-05-09","close":5500.0},{"date":"2024-05-10","close":5330.0},{"date":"2024-05-13","close":5310.0},{"date":"2024-05-14","close":5300.0},{"date":"2024-05-16","close":5470.0},{"date":"2024-05-17","close":5310.0},{"date":"2024-05-20","close":5220.0},{"date":"2024-05-21","close":5210.0},{"date":"2024-05-22","close":5180.0},{"date":"2024-05-23","close":5250.0},{"date":"2024-05-24","close":5080.0},{"date":"2024-05-27","close":5110.0},{"date":"2024-05-28","close":5110.0},{"date":"2024-05-29","close":5210.0},{"date":"2024-05-30","close":5410.0},{"date":"2024-05-31","close":5430.0},{"date":"2024-06-03","close":5510.0},{"date":"2024-06-04","close":5280.0},{"date":"2024-06-05","close":5310.0},{"date":"2024-06-07","close":5830.0},{"date":"2024-06-10","close":5740.0},{"date":"2024-06-11","close":5800.0},{"date":"2024-06-12","close":5880.0},{"date":"2024-06-13","close":6040.0},{"date":"2024-06-14","close":5880.0},{"date":"2024-06-17","close":5620.0},{"date":"2024-06-18","close":5600.0},{"date":"2024-06-19","close":5810.0},{"date":"2024-06-20","close":5670.0},{"date":"2024-06-21","close":5660.0},{"date":"2024-06-24","close":5490.0},{"date":"2024-06-25","close":5480.0},{"date":"2024-06-26","close":5520.0},{"date":"2024-06-27","close":5450.0},{"date":"2024-06-28","close":5440.0},{"date":"2024-07-01","close":5360.0},{"date":"2024-07-02","close":5280.0},{"date":"2024-07-03","close":5170.0},{"date":"2024-07-04","close":5240.0},{"date":"2024-07-05","close":5180.0},{"date":"2024-07-08","close":5200.0},{"date":"2024-07-09","close":5300.0},{"date":"2024-07-10","close":5300.0},{"date":"2024-07-11","close":5190.0},{"date":"2024-07-12","close":5080.0},{"date":"2024-07-15","close":5140.0},{"date":"2024-07-16","close":5030.0},{"date":"2024-07-17","close":4990.0},{"date":"2024-07-18","close":4800.0},{"date":"2024-07-19","close":4850.0},{"date":"2024-07-22","close":4650.0},{"date":"2024-07-23","close":4740.0},{"date":"2024-07-24","close":4830.0},{"date":"2024-07-25","close":4720.0},{"date":"2024-07-26","close":4660.0},{"date":"2024-07-29","close":4700.0},{"date":"2024-07-30","close":4645.0},{"date":"2024-07-31","close":4660.0},{"date":"2024-08-01","close":4720.0},{"date":"2024-08-02","close":4440.0},{"date":"2024-08-05","close":3725.0},{"date":"2024-08-06","close":3950.0},{"date":"2024-08-07","close":4020.0},{"date":"2024-08-08","close":3915.0},{"date":"2024-08-09","close":4040.0},{"date":"2024-08-12","close":4160.0},{"date":"2024-08-13","close":4325.0},{"date":"2024-08-14","close":4325.0},{"date":"2024-08-16","close":4365.0},{"date":"2024-08-19","close":4235.0},{"date":"2024-08-20","close":4430.0},{"date":"2024-08-21","close":4355.0},{"date":"2024-08-22","close":4320.0},{"date":"2024-08-23","close":4210.0},{"date":"2024-08-26","close":4225.0},{"date":"2024-08-27","close":4155.0},{"date":"2024-08-28","close":4095.0},{"date":"2024-08-29","close":4130.0},{"date":"2024-08-30","close":4135.0},{"date":"2024-09-02","close":4120.0},{"date":"2024-09-03","close":4030.0},{"date":"2024-09-04","close":3890.0},{"date":"2024-09-05","close":3860.0},{"date":"2024-09-06","close":3685.0},{"date":"2024-09-09","close":3655.0},{"date":"2024-09-10","close":3630.0},{"date":"2024-09-11","close":3610.0},{"date":"2024-09-12","close":3900.0},{"date":"2024-09-13","close":3815.0},{"date":"2024-09-19","close":3800.0},{"date":"2024-09-20","close":3800.0},{"date":"2024-09-23","close":4015.0},{"date":"2024-09-24","close":4000.0},{"date":"2024-09-25","close":4025.0},{"date":"2024-09-26","close":4120.0},{"date":"2024-09-27","close":4085.0},{"date":"2024-09-30","close":4035.0},{"date":"2024-10-02","close":3995.0},{"date":"2024-10-04","close":3980.0},{"date":"2024-10-07","close":5170.0},{"date":"2024-10-08","close":5210.0},{"date":"2024-10-10","close":5060.0},{"date":"2024-10-11","close":4885.0},{"date":"2024-10-14","close":4870.0},{"date":"2024-10-15","close":4930.0},{"date":"2024-10-16","close":4600.0},{"date":"2024-10-17","close":4605.0},{"date":"2024-10-18","close":4260.0},{"date":"2024-10-21","close":4230.0},{"date":"2024-10-22","close":4035.0},{"date":"2024-10-23","close":4170.0},{"date":"2024-10-24","close":4045.0},{"date":"2024-10-25","close":4040.0},{"date":"2024-10-28","close":4145.0},{"date":"2024-10-29","close":4130.0},{"date":"2024-10-30","close":4050.0},{"date":"2024-10-31","close":4050.0},{"date":"2024-11-01","close":3935.0},{"date":"2024-11-04","close":4070.0},{"date":"2024-11-05","close":4075.0},{"date":"2024-11-06","close":3990.0},{"date":"2024-11-07","close":4030.0},{"date":"2024-11-08","close":4025.0},{"date":"2024-11-11","close":3800.0},{"date":"2024-11-12","close":3665.0},{"date":"2024-11-13","close":3580.0},{"date":"2024-11-14","close":3690.0},{"date":"2024-11-15","close":3190.0},{"date":"2024-11-18","close":3175.0},{"date":"2024-11-19","close":3200.0},{"date":"2024-11-20","close":3185.0},{"date":"2024-11-21","close":3185.0},{"date":"2024-11-22","close":3200.0},{"date":"2024-11-25","close":3305.0},{"date":"2024-11-26","close":3255.0},{"date":"2024-11-27","close":3200.0},{"date":"2024-11-28","close":3255.0},{"date":"2024-11-29","close":3060.0},{"date":"2024-12-02","close":3025.0},{"date":"2024-12-03","close":3095.0},{"date":"2024-12-04","close":3030.0},{"date":"2024-12-05","close":2955.0},{"date":"2024-12-06","close":2905.0},{"date":"2024-12-09","close":2740.0},{"date":"2024-12-10","close":2960.0},{"date":"2024-12-11","close":3035.0},{"date":"2024-12-12","close":3120.0},{"date":"2024-12-13","close":3105.0},{"date":"2024-12-16","close":3145.0},{"date":"2024-12-17","close":3200.0},{"date":"2024-12-18","close":3195.0},{"date":"2024-12-19","close":3110.0},{"date":"2024-12-20","close":3025.0},{"date":"2024-12-23","close":3150.0},{"date":"2024-12-24","close":3055.0},{"date":"2024-12-26","close":3085.0},{"date":"2024-12-27","close":3005.0},{"date":"2024-12-30","close":3090.0},{"date":"2025-01-02","close":3050.0},{"date":"2025-01-03","close":3130.0},{"date":"2025-01-06","close":3205.0},{"date":"2025-01-07","close":3150.0},{"date":"2025-01-08","close":3270.0},{"date":"2025-01-09","close":3270.0},{"date":"2025-01-10","close":3310.0},{"date":"2025-01-13","close":3210.0},{"date":"2025-01-14","close":3320.0},{"date":"2025-01-15","close":3255.0},{"date":"2025-01-16","close":3290.0},{"date":"2025-01-17","close":3325.0},{"date":"2025-01-20","close":3300.0},{"date":"2025-01-21","close":3260.0},{"date":"2025-01-22","close":3135.0},{"date":"2025-01-23","close":3140.0},{"date":"2025-01-24","close":3100.0},{"date":"2025-01-31","close":3000.0},{"date":"2025-02-03","close":2915.0},{"date":"2025-02-04","close":3010.0},{"date":"2025-02-05","close":3020.0},{"date":"2025-02-06","close":3015.0},{"date":"2025-02-07","close":3030.0},{"date":"2025-02-10","close":3210.0},{"date":"2025-02-11","close":3165.0},{"date":"2025-02-12","close":3115.0},{"date":"2025-02-13","close":3155.0},{"date":"2025-02-14","close":3160.0},{"date":"2025-02-17","close":3230.0},{"date":"2025-02-18","close":3180.0},{"date":"2025-02-19","close":3570.0},{"date":"2025-02-20","close":3640.0},{"date":"2025-02-21","close":3640.0},{"date":"2025-02-24","close":4100.0},{"date":"2025-02-25","close":4015.0},{"date":"2025-02-26","close":4940.0},{"date":"2025-02-27","close":4650.0},{"date":"2025-02-28","close":4670.0},{"date":"2025-03-04","close":4040.0},{"date":"2025-03-05","close":4060.0},{"date":"2025-03-06","close":3950.0},{"date":"2025-03-07","close":3855.0},{"date":"2025-03-10","close":3750.0},{"date":"2025-03-11","close":3650.0},{"date":"2025-03-12","close":3865.0},{"date":"2025-03-13","close":3790.0},{"date":"2025-03-14","close":4200.0},{"date":"2025-03-17","close":4060.0},{"date":"2025-03-18","close":4075.0},{"date":"2025-03-19","close":4250.0},{"date":"2025-03-20","close":4370.0},{"date":"2025-03-21","close":4030.0},{"date":"2025-03-24","close":4110.0},{"date":"2025-03-25","close":3950.0},{"date":"2025-03-26","close":4010.0},{"date":"2025-03-27","close":3840.0},{"date":"2025-03-28","close":3750.0},{"date":"2025-03-31","close":3700.0},{"date":"2025-04-01","close":3810.0},{"date":"2025-04-02","close":3665.0},{"date":"2025-04-03","close":3545.0},{"date":"2025-04-04","close":3605.0},{"date":"2025-04-07","close":3310.0},{"date":"2025-04-08","close":3290.0},{"date":"2025-04-09","close":3235.0},{"date":"2025-04-10","close":3510.0},{"date":"2025-04-11","close":3535.0},{"date":"2025-04-14","close":3585.0},{"date":"2025-04-15","close":3625.0},{"date":"2025-04-16","close":3540.0},{"date":"2025-04-17","close":3540.0},{"date":"2025-04-18","close":3530.0},{"date":"2025-04-21","close":3480.0},{"date":"2025-04-22","close":3470.0},{"date":"2025-04-23","close":3730.0},{"date":"2025-04-24","close":3670.0},{"date":"2025-04-25","close":4415.0},{"date":"2025-04-28","close":4165.0},{"date":"2025-04-29","close":4210.0},{"date":"2025-04-30","close":4285.0},{"date":"2025-05-02","close":4430.0},{"date":"2025-05-07","close":4480.0},{"date":"2025-05-08","close":4490.0},{"date":"2025-05-09","close":4160.0},{"date":"2025-05-12","close":4345.0},{"date":"2025-05-13","close":4320.0},{"date":"2025-05-14","close":4200.0},{"date":"2025-05-15","close":4200.0},{"date":"2025-05-16","close":3850.0},{"date":"2025-05-19","close":3815.0},{"date":"2025-05-20","close":3810.0},{"date":"2025-05-21","close":3840.0},{"date":"2025-05-22","close":3825.0},{"date":"2025-05-23","close":3715.0},{"date":"2025-05-26","close":3775.0},{"date":"2025-05-27","close":3675.0},{"date":"2025-05-28","close":4180.0},{"date":"2025-05-29","close":4140.0},{"date":"2025-05-30","close":4195.0},{"date":"2025-06-02","close":4125.0},{"date":"2025-06-04","close":4145.0},{"date":"2025-06-05","close":4105.0},{"date":"2025-06-09","close":4110.0},{"date":"2025-06-10","close":4080.0},{"date":"2025-06-11","close":4145.0},{"date":"2025-06-12","close":4155.0},{"date":"2025-06-13","close":3985.0},{"date":"2025-06-16","close":3955.0},{"date":"2025-06-17","close":4050.0},{"date":"2025-06-18","close":4040.0},{"date":"2025-06-19","close":4000.0},{"date":"2025-06-20","close":4140.0},{"date":"2025-06-23","close":4015.0},{"date":"2025-06-24","close":4195.0},{"date":"2025-06-25","close":4125.0},{"date":"2025-06-26","close":4260.0},{"date":"2025-06-27","close":4015.0},{"date":"2025-06-30","close":4010.0},{"date":"2025-07-01","close":4015.0},{"date":"2025-07-02","close":4165.0},{"date":"2025-07-03","close":4350.0},{"date":"2025-07-04","close":4240.0},{"date":"2025-07-07","close":4410.0},{"date":"2025-07-08","close":4460.0},{"date":"2025-07-09","close":4395.0},{"date":"2025-07-10","close":4340.0},{"date":"2025-07-11","close":4340.0},{"date":"2025-07-14","close":4475.0},{"date":"2025-07-15","close":4480.0},{"date":"2025-07-16","close":4510.0},{"date":"2025-07-17","close":4340.0},{"date":"2025-07-18","close":4425.0},{"date":"2025-07-21","close":4360.0},{"date":"2025-07-22","close":4200.0},{"date":"2025-07-23","close":4315.0},{"date":"2025-07-24","close":4300.0},{"date":"2025-07-25","close":4230.0},{"date":"2025-07-28","close":4200.0},{"date":"2025-07-29","close":4160.0},{"date":"2025-07-30","close":4260.0},{"date":"2025-07-31","close":4225.0},{"date":"2025-08-01","close":4055.0},{"date":"2025-08-04","close":4070.0},{"date":"2025-08-05","close":4285.0},{"date":"2025-08-06","close":4300.0},{"date":"2025-08-07","close":4355.0},{"date":"2025-08-08","close":4340.0},{"date":"2025-08-11","close":4465.0},{"date":"2025-08-12","close":4410.0},{"date":"2025-08-13","close":4405.0},{"date":"2025-08-14","close":4325.0},{"date":"2025-08-18","close":4235.0},{"date":"2025-08-19","close":4130.0},{"date":"2025-08-20","close":3950.0},{"date":"2025-08-21","close":3950.0},{"date":"2025-08-22","close":3980.0},{"date":"2025-08-25","close":3985.0},{"date":"2025-08-26","close":3990.0},{"date":"2025-08-27","close":3905.0},{"date":"2025-08-28","close":3850.0},{"date":"2025-08-29","close":3810.0},{"date":"2025-09-01","close":3790.0},{"date":"2025-09-02","close":3840.0},{"date":"2025-09-03","close":3885.0},{"date":"2025-09-04","close":3890.0},{"date":"2025-09-05","close":3890.0},{"date":"2025-09-08","close":3900.0},{"date":"2025-09-09","close":3900.0},{"date":"2025-09-10","close":3960.0},{"date":"2025-09-11","close":3950.0},{"date":"2025-09-12","close":4045.0},{"date":"2025-09-15","close":4165.0},{"date":"2025-09-16","close":4095.0},{"date":"2025-09-17","close":4020.0},{"date":"2025-09-18","close":4145.0},{"date":"2025-09-19","close":4160.0},{"date":"2025-09-22","close":4105.0},{"date":"2025-09-23","close":4125.0},{"date":"2025-09-24","close":4135.0},{"date":"2025-09-25","close":4140.0},{"date":"2025-09-26","close":4000.0},{"date":"2025-09-29","close":4035.0},{"date":"2025-09-30","close":3950.0},{"date":"2025-10-01","close":3995.0},{"date":"2025-10-02","close":4135.0},{"date":"2025-10-10","close":4160.0},{"date":"2025-10-13","close":4190.0},{"date":"2025-10-14","close":4170.0},{"date":"2025-10-15","close":4220.0},{"date":"2025-10-16","close":4245.0},{"date":"2025-10-17","close":4190.0},{"date":"2025-10-20","close":4120.0},{"date":"2025-10-21","close":4145.0},{"date":"2025-10-22","close":4150.0},{"date":"2025-10-23","close":4010.0},{"date":"2025-10-24","close":4325.0},{"date":"2025-10-27","close":4230.0},{"date":"2025-10-28","close":4300.0},{"date":"2025-10-29","close":4190.0},{"date":"2025-10-30","close":4025.0},{"date":"2025-10-31","close":4055.0},{"date":"2025-11-03","close":4035.0},{"date":"2025-11-04","close":4025.0},{"date":"2025-11-05","close":3850.0},{"date":"2025-11-06","close":3935.0},{"date":"2025-11-07","close":3775.0},{"date":"2025-11-10","close":3945.0},{"date":"2025-11-11","close":4015.0},{"date":"2025-11-12","close":4000.0},{"date":"2025-11-13","close":4000.0},{"date":"2025-11-14","close":3875.0},{"date":"2025-11-17","close":3770.0},{"date":"2025-11-18","close":3505.0},{"date":"2025-11-19","close":3465.0},{"date":"2025-11-20","close":3575.0},{"date":"2025-11-21","close":3400.0},{"date":"2025-11-24","close":3400.0},{"date":"2025-11-25","close":3370.0},{"date":"2025-11-26","close":3510.0},{"date":"2025-11-27","close":3510.0},{"date":"2025-11-28","close":3670.0},{"date":"2025-12-01","close":3675.0},{"date":"2025-12-02","close":3695.0},{"date":"2025-12-03","close":3720.0},{"date":"2025-12-04","close":3715.0},{"date":"2025-12-05","close":3750.0},{"date":"2025-12-08","close":3755.0},{"date":"2025-12-09","close":3795.0},{"date":"2025-12-10","close":3730.0},{"date":"2025-12-11","close":3735.0},{"date":"2025-12-12","close":3680.0},{"date":"2025-12-15","close":3680.0},{"date":"2025-12-16","close":3525.0},{"date":"2025-12-17","close":3545.0},{"date":"2025-12-18","close":3495.0},{"date":"2025-12-19","close":3595.0},{"date":"2025-12-22","close":3600.0},{"date":"2025-12-23","close":3550.0},{"date":"2025-12-24","close":3400.0},{"date":"2025-12-26","close":3520.0},{"date":"2025-12-29","close":3485.0},{"date":"2025-12-30","close":3530.0},{"date":"2026-01-02","close":3620.0},{"date":"2026-01-05","close":3635.0},{"date":"2026-01-06","close":3700.0},{"date":"2026-01-07","close":3650.0},{"date":"2026-01-08","close":3570.0},{"date":"2026-01-09","close":3560.0},{"date":"2026-01-12","close":3620.0},{"date":"2026-01-13","close":3645.0},{"date":"2026-01-14","close":3630.0},{"date":"2026-01-15","close":3595.0},{"date":"2026-01-16","close":3480.0},{"date":"2026-01-19","close":3735.0},{"date":"2026-01-20","close":3820.0},{"date":"2026-01-21","close":3745.0},{"date":"2026-01-22","close":4130.0},{"date":"2026-01-23","close":3950.0},{"date":"2026-01-26","close":4425.0},{"date":"2026-01-27","close":4380.0},{"date":"2026-01-28","close":4375.0},{"date":"2026-01-29","close":4365.0},{"date":"2026-01-30","close":4280.0},{"date":"2026-02-02","close":4160.0},{"date":"2026-02-03","close":4250.0},{"date":"2026-02-04","close":4315.0},{"date":"2026-02-05","close":4200.0},{"date":"2026-02-06","close":4140.0},{"date":"2026-02-09","close":4305.0},{"date":"2026-02-10","close":4235.0},{"date":"2026-02-11","close":4165.0},{"date":"2026-02-12","close":4210.0},{"date":"2026-02-13","close":4090.0},{"date":"2026-02-19","close":4210.0},{"date":"2026-02-20","close":4150.0},{"date":"2026-02-23","close":4095.0},{"date":"2026-02-24","close":4180.0},{"date":"2026-02-25","close":4105.0},{"date":"2026-02-26","close":4075.0},{"date":"2026-02-27","close":4000.0},{"date":"2026-03-03","close":3805.0},{"date":"2026-03-04","close":3285.0},{"date":"2026-03-05","close":3720.0},{"date":"2026-03-06","close":3710.0},{"date":"2026-03-09","close":3630.0},{"date":"2026-03-10","close":3670.0},{"date":"2026-03-11","close":3715.0},{"date":"2026-03-12","close":3700.0},{"date":"2026-03-13","close":3750.0},{"date":"2026-03-16","close":3860.0},{"date":"2026-03-17","close":3995.0},{"date":"2026-03-18","close":4020.0},{"date":"2026-03-19","close":3995.0},{"date":"2026-03-20","close":4130.0},{"date":"2026-03-23","close":4020.0},{"date":"2026-03-24","close":4095.0},{"date":"2026-03-25","close":4205.0},{"date":"2026-03-26","close":4140.0},{"date":"2026-03-27","close":4220.0},{"date":"2026-03-30","close":4170.0},{"date":"2026-03-31","close":4015.0},{"date":"2026-04-01","close":4200.0},{"date":"2026-04-02","close":4040.0},{"date":"2026-04-03","close":4160.0},{"date":"2026-04-06","close":4100.0},{"date":"2026-04-07","close":4070.0},{"date":"2026-04-08","close":4170.0},{"date":"2026-04-09","close":4160.0},{"date":"2026-04-10","close":4235.0},{"date":"2026-04-13","close":4210.0},{"date":"2026-04-14","close":4680.0},{"date":"2026-04-15","close":5090.0},{"date":"2026-04-16","close":5800.0},{"date":"2026-04-17","close":6200.0},{"date":"2026-04-20","close":6280.0},{"date":"2026-04-21","close":6110.0},{"date":"2026-04-22","close":6110.0},{"date":"2026-04-23","close":5830.0},{"date":"2026-04-24","close":5690.0},{"date":"2026-04-27","close":5920.0},{"date":"2026-04-28","close":6520.0},{"date":"2026-04-29","close":7300.0},{"date":"2026-04-30","close":7140.0},{"date":"2026-05-04","close":7390.0},{"date":"2026-05-06","close":7730.0},{"date":"2026-05-07","close":7220.0},{"date":"2026-05-08","close":7080.0},{"date":"2026-05-11","close":7090.0},{"date":"2026-05-12","close":6690.0},{"date":"2026-05-13","close":6720.0},{"date":"2026-05-14","close":7510.0},{"date":"2026-05-15","close":7030.0},{"date":"2026-05-18","close":7860.0},{"date":"2026-05-19","close":8430.0},{"date":"2026-05-20","close":7960.0},{"date":"2026-05-21","close":8480.0},{"date":"2026-05-22","close":9900.0},{"date":"2026-05-26","close":9840.0},{"date":"2026-05-27","close":9020.0},{"date":"2026-05-28","close":8520.0},{"date":"2026-05-29","close":7540.0},{"date":"2026-06-01","close":7090.0},{"date":"2026-06-02","close":6750.0},{"date":"2026-06-04","close":6930.0},{"date":"2026-06-05","close":6660.0},{"date":"2026-06-08","close":6460.0},{"date":"2026-06-09","close":7320.0},{"date":"2026-06-10","close":6900.0},{"date":"2026-06-11","close":8070.0},{"date":"2026-06-12","close":8260.0},{"date":"2026-06-15","close":7900.0},{"date":"2026-06-16","close":7800.0},{"date":"2026-06-17","close":7700.0},{"date":"2026-06-18","close":7770.0},{"date":"2026-06-19","close":6990.0},{"date":"2026-06-22","close":6950.0},{"date":"2026-06-23","close":6010.0},{"date":"2026-06-24","close":5830.0},{"date":"2026-06-25","close":5340.0},{"date":"2026-06-26","close":5270.0},{"date":"2026-06-29","close":5800.0},{"date":"2026-06-30","close":5890.0},{"date":"2026-07-01","close":6290.0},{"date":"2026-07-02","close":5460.0},{"date":"2026-07-03","close":5590.0},{"date":"2026-07-06","close":5490.0},{"date":"2026-07-07","close":5710.0},{"date":"2026-07-08","close":5810.0},{"date":"2026-07-09","close":6250.0},{"date":"2026-07-10","close":6720.0},{"date":"2026-07-13","close":6750.0},{"date":"2026-07-14","close":6570.0},{"date":"2026-07-15","close":7230.0},{"date":"2026-07-16","close":6840.0},{"date":"2026-07-20","close":6550.0},{"date":"2026-07-21","close":6680.0},{"date":"2026-07-22","close":6680.0},{"date":"2026-07-23","close":6850.0},{"date":"2026-07-24","close":6280.0},{"date":"2026-07-27","close":6140.0},{"date":"2026-07-28","close":5490.0},{"date":"2026-07-29","close":5300.0},{"date":"2026-07-30","close":5310.0},{"date":"2026-07-31","close":6610.0},{"date":"2026-08-03","close":6110.0},{"date":"2026-08-04","close":6110.0},{"date":"2026-08-05","close":6550.0},{"date":"2026-08-06","close":6600.0},{"date":"2026-08-07","close":6700.0},{"date":"2026-08-10","close":7790.0},{"date":"2026-08-11","close":8320.0},{"date":"2026-08-12","close":8050.0},{"date":"2026-08-13","close":8300.0},{"date":"2026-08-14","close":8100.0},{"date":"2026-08-18","close":8640.0},{"date":"2026-08-19","close":7840.0},{"date":"2026-08-20","close":7150.0},{"date":"2026-08-21","close":6820.0},{"date":"2026-08-24","close":7100.0},{"date":"2026-08-25","close":7240.0},{"date":"2026-08-26","close":7270.0},{"date":"2026-08-27","close":7140.0},{"date":"2026-08-28","close":6850.0},{"date":"2026-08-31","close":7120.0},{"date":"2026-09-01","close":7260.0},{"date":"2026-09-02","close":7340.0},{"date":"2026-09-03","close":6770.0},{"date":"2026-09-04","close":7110.0},{"date":"2026-09-07","close":7090.0},{"date":"2026-09-08","close":7310.0},{"date":"2026-09-09","close":7910.0},{"date":"2026-09-10","close":8180.0},{"date":"2026-09-11","close":8430.0},{"date":"2026-09-14","close":8330.0},{"date":"2026-09-15","close":8810.0},{"date":"2026-09-16","close":8930.0},{"date":"2026-09-17","close":8960.0},{"date":"2026-09-18","close":8560.0},{"date":"2026-09-21","close":9200.0},{"date":"2026-09-22","close":9470.0},{"date":"2026-09-23","close":10890.0},{"date":"2026-09-28","close":10050.0},{"date":"2026-09-29","close":10590.0},{"date":"2026-09-30","close":11220.0},{"date":"2026-10-01","close":11240.0},{"date":"2026-10-02","close":10890.0},{"date":"2026-10-06","close":11650.0},{"date":"2026-10-07","close":11000.0},{"date":"2026-10-08","close":11030.0},{"date":"2026-10-12","close":10830.0},{"date":"2026-10-13","close":10830.0},{"date":"2026-10-14","close":10170.0},{"date":"2026-10-15","close":8750.0},{"date":"2026-10-16","close":9410.0},{"date":"2026-10-19","close":9850.0},{"date":"2026-10-20","close":8530.0},{"date":"2026-10-21","close":8780.0},{"date":"2026-10-22","close":8020.0},{"date":"2026-10-23","close":7600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-12312.0,"foreign_net":101731.0,"institution_net":-89419.0},{"date":"2026-10-21","retail_net":-2558.0,"foreign_net":-2692.0,"institution_net":5250.0},{"date":"2026-10-20","retail_net":2295.0,"foreign_net":3704.0,"institution_net":-5999.0},{"date":"2026-10-19","retail_net":10572.0,"foreign_net":-78017.0,"institution_net":67445.0},{"date":"2026-10-16","retail_net":29923.0,"foreign_net":-32033.0,"institution_net":2110.0},{"date":"2026-10-15","retail_net":-139219.0,"foreign_net":179036.0,"institution_net":-39817.0},{"date":"2026-10-14","retail_net":74345.0,"foreign_net":-41557.0,"institution_net":-32788.0},{"date":"2026-10-13","retail_net":24380.0,"foreign_net":-5318.0,"institution_net":-19062.0},{"date":"2026-10-12","retail_net":39808.0,"foreign_net":-22264.0,"institution_net":-17544.0},{"date":"2026-10-08","retail_net":-80499.0,"foreign_net":53347.0,"institution_net":27152.0},{"date":"2026-10-07","retail_net":65335.0,"foreign_net":-46989.0,"institution_net":-18346.0},{"date":"2026-10-06","retail_net":45143.0,"foreign_net":-77645.0,"institution_net":32502.0},{"date":"2026-10-02","retail_net":52765.0,"foreign_net":23586.0,"institution_net":-76351.0},{"date":"2026-10-01","retail_net":16683.0,"foreign_net":-19190.0,"institution_net":2507.0},{"date":"2026-09-30","retail_net":-67849.0,"foreign_net":11530.0,"institution_net":56319.0},{"date":"2026-09-29","retail_net":14523.0,"foreign_net":-61686.0,"institution_net":47163.0},{"date":"2026-09-28","retail_net":199517.0,"foreign_net":-221791.0,"institution_net":22274.0},{"date":"2026-09-23","retail_net":-345054.0,"foreign_net":358971.0,"institution_net":-13917.0},{"date":"2026-09-22","retail_net":-64730.0,"foreign_net":24195.0,"institution_net":40535.0},{"date":"2026-09-21","retail_net":-33025.0,"foreign_net":51476.0,"institution_net":-18451.0},{"date":"2026-09-18","retail_net":-9453.0,"foreign_net":4925.0,"institution_net":4528.0},{"date":"2026-09-17","retail_net":-6680.0,"foreign_net":-23750.0,"institution_net":30430.0},{"date":"2026-09-16","retail_net":-55685.0,"foreign_net":-4105.0,"institution_net":59790.0},{"date":"2026-09-15","retail_net":-181941.0,"foreign_net":110514.0,"institution_net":71427.0},{"date":"2026-09-14","retail_net":-187559.0,"foreign_net":177102.0,"institution_net":10457.0},{"date":"2026-09-11","retail_net":354210.0,"foreign_net":-387745.0,"institution_net":33535.0},{"date":"2026-09-10","retail_net":38974.0,"foreign_net":-57926.0,"institution_net":18952.0},{"date":"2026-09-09","retail_net":47611.0,"foreign_net":-9217.0,"institution_net":-38394.0},{"date":"2026-09-08","retail_net":1553.0,"foreign_net":9999.0,"institution_net":-11552.0},{"date":"2026-09-07","retail_net":43016.0,"foreign_net":-47016.0,"institution_net":4000.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-12312.0,"foreign_net":101731.0,"institution_net":-89419.0},"d3":{"retail_net":-12575.0,"foreign_net":102743.0,"institution_net":-90168.0},"d7":{"retail_net":-36954.0,"foreign_net":130172.0,"institution_net":-93218.0},"d14":{"retail_net":126661.0,"foreign_net":35699.0,"institution_net":-162360.0},"d30":{"retail_net":-125911.0,"foreign_net":-28825.0,"institution_net":154736.0}},"analysis":"최근 5일 외국인 순매수 -7307.00, 기관 순매수 -2.06만. 30일 누적: 외국인 -2.88만, 기관 15.47만.","foreign_flow":-7307.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-20613.0},"insider_trades":[],"price_analysis":{"current":7850.0,"low_30d":7030.0,"support":7521.0,"high_30d":11940.0,"change_1d":-2.1,"change_7d":-19.3,"change_30d":8.8,"resistance":11449.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.89,"per":32.42,"quarter":"2024-Q3"},{"pbr":1.41,"per":17.82,"quarter":"2024-Q4"},{"pbr":1.81,"per":null,"quarter":"2025-Q1"},{"pbr":1.99,"per":null,"quarter":"2025-Q2"},{"pbr":1.97,"per":null,"quarter":"2025-Q3"},{"pbr":1.7,"per":null,"quarter":"2025-Q4"},{"pbr":1.43,"per":42.49,"quarter":"2026-Q1"},{"pbr":1.73,"per":22.41,"quarter":"2026-Q2"},{"pbr":2.65,"per":29.86,"quarter":"현재"}],"timeline":[{"close":4035.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3090.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3700.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4010.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3950.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3530.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4015.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5890.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.74,"pbr_5y_low":1.41,"per_5y_avg":368.82,"per_5y_low":17.82,"current_pbr":2.65,"current_per":29.86,"pbr_5y_high":1.99,"per_5y_high":1728.97,"pbr_5y_median":1.77,"per_5y_median":32.42,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":40.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 59% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +58.8%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 30.25x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"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":4.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.42,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.15,"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":27.06,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.95,"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":1.89,"per":32.42,"close":4035.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.41,"per":17.82,"close":3090.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.81,"per":1728.97,"close":3700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.99,"per":null,"close":4010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.97,"per":null,"close":3950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.7,"per":null,"close":3530.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.43,"per":42.49,"close":4015.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.73,"per":22.41,"close":5890.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"30.2배"},{"label":"PBR","value":"2.7배"},{"label":"5년 PER 밴드","value":"하위 40%"},{"label":"ROE","value":"4.7%"}],"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":145.0,"pbr":null,"per":null,"roa":0.04114523514703868,"roe":0.04734131449884408,"revenue":25216164734.0,"market_cap":null,"net_income":4080083152.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2706303857461149,"total_assets":99162956231.0,"total_equity":86184407746.0,"profit_margin":0.1618042709920377,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4771813601.0,"operating_margin":0.18923629550079699},{"eps":68.73,"pbr":2.93,"per":null,"roa":0.024327472856495648,"roe":0.028243486274729876,"revenue":15876751275.0,"market_cap":191900000000.0,"net_income":1998574951.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.23423178839211237,"total_assets":82153003018.0,"total_equity":70762331943.0,"profit_margin":0.12588059839086949,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1937117391.0,"operating_margin":0.12200968305463361},{"eps":61.38,"pbr":null,"per":null,"roa":0.02850777417646063,"roe":0.03410918733816121,"revenue":11744881265.0,"market_cap":null,"net_income":1784889650.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2559121976785689,"total_assets":62610628208.0,"total_equity":52328706407.0,"profit_margin":0.15197170662925386,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1263717213.0,"operating_margin":0.10759727446252731},{"eps":-12.26,"pbr":null,"per":null,"roa":-0.006025235190985275,"roe":-0.007055362314928709,"revenue":10002981648.0,"market_cap":null,"net_income":-356604940.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08236522099035645,"total_assets":59185231563.0,"total_equity":50543816757.0,"profit_margin":-0.03564986446529168,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-616068588.0,"operating_margin":-0.06158849527862295},{"eps":-23.36,"pbr":null,"per":null,"roa":-0.011383236024011234,"roe":-0.013347809140843393,"revenue":12138263836.0,"market_cap":null,"net_income":-679409114.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10821830030618887,"total_assets":59685059026.0,"total_equity":50900421697.0,"profit_margin":-0.05597251165236577,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-94848245.0,"operating_margin":-0.007813987756527127},{"eps":-124.07,"pbr":null,"per":null,"roa":-0.060603238241692704,"roe":-0.06994583499546098,"revenue":9354049320.0,"market_cap":null,"net_income":-3607794335.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17384453046694007,"total_assets":59531378845.0,"total_equity":51579830811.0,"profit_margin":-0.3856933197140765,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4727419734.0,"operating_margin":-0.5053875142492834},{"eps":45.92,"pbr":null,"per":null,"roa":0.02051559176467091,"roe":0.02419715522215742,"revenue":12090275855.0,"market_cap":null,"net_income":1335383532.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15794210445663978,"total_assets":65091153466.0,"total_equity":55187625146.0,"profit_margin":0.11045103916696365,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":226184875.0,"operating_margin":0.018707999528932172},{"eps":32.97,"pbr":null,"per":null,"roa":0.015058306612204671,"roe":0.01780157340285679,"revenue":16918562043.0,"market_cap":null,"net_income":958654632.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16085088195340785,"total_assets":63662844481.0,"total_equity":53852241614.0,"profit_margin":0.056662890709239695,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1502793059.0,"operating_margin":0.08882510553677792},{"eps":47.32,"pbr":null,"per":null,"roa":0.02178247673026836,"roe":0.026014270982761236,"revenue":13120371485.0,"market_cap":null,"net_income":1375988105.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17589134298814404,"total_assets":63169497300.0,"total_equity":52893586982.0,"profit_margin":0.10487417269953923,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1428789739.0,"operating_margin":0.10889857353760743},{"eps":47.2,"pbr":null,"per":null,"roa":0.02172573363631033,"roe":0.026643263620983605,"revenue":10863145127.0,"market_cap":null,"net_income":1372596968.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17724900399372157,"total_assets":63178394386.0,"total_equity":51517598877.0,"profit_margin":0.12635355156845451,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":838813281.0,"operating_margin":0.07721642960611438},{"eps":-3.03,"pbr":null,"per":null,"roa":-0.0013219702990865387,"roe":-0.0017591114496331886,"revenue":50143416324.0,"market_cap":null,"net_income":-88210647.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10085618724744631,"total_assets":66726648141.0,"total_equity":50145001909.0,"profit_margin":-0.0017591670744974747,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-252673138.0,"operating_margin":-0.0050390092363743425}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":124.46,"per":32.42,"date":"2024-09","close":4035.0,"source":"reported"},{"eps":124.46,"per":32.54,"date":"2024-10","close":4050.0,"source":"reported"},{"eps":124.46,"per":24.59,"date":"2024-11","close":3060.0,"source":"reported"},{"eps":173.41,"per":17.82,"date":"2024-12","close":3090.0,"source":"reported"},{"eps":173.41,"per":17.3,"date":"2025-01","close":3000.0,"source":"reported"},{"eps":173.41,"per":26.93,"date":"2025-02","close":4670.0,"source":"reported"},{"eps":2.14,"per":null,"date":"2025-03","close":3700.0,"source":"reported"},{"eps":2.14,"per":null,"date":"2025-04","close":4285.0,"source":"reported"},{"eps":2.14,"per":null,"date":"2025-05","close":4195.0,"source":"reported"},{"eps":94.49,"per":42.49,"date":"2026-03","close":4015.0,"source":"reported"},{"eps":94.49,"per":75.56,"date":"2026-04","close":7140.0,"source":"reported"},{"eps":94.49,"per":79.8,"date":"2026-05","close":7540.0,"source":"reported"},{"eps":262.85,"per":22.41,"date":"2026-06","close":5890.0,"source":"reported"},{"eps":262.85,"per":25.15,"date":"2026-07","close":6610.0,"source":"reported"},{"eps":262.85,"per":27.09,"date":"2026-08","close":7120.0,"source":"reported"},{"eps":262.85,"per":42.69,"date":"2026-09","close":11220.0,"source":"reported"},{"eps":262.85,"per":28.91,"date":"2026-10","close":7600.0,"source":"reported"}],"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":"메가터치","phase":"above-fold","symbol_resolved":true}