{"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":"2026-10-23T09:55:42.148928+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":36.1,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":95.4,"direction":"higher_better","percentile":88}],"summary":"매출 +36.1%","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":10.3,"direction":null,"percentile":10},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.2,"direction":"higher_better","percentile":39}],"summary":"RSI 10","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -143원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -143, PBR 0.64x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-6.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-4.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.47,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.27,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-43.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.39,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.5x, 순차입금비율 0.3x","percentile":49}},"signals":[],"summary":"인스웨이브(450520)은 Technology 섹터 KR 시장 종목입니다, 시가총액 246.01억. 현재가 1,670원, 전일 대비 -0.5%, 30일 -6.2%. ROE 0.3%. 기술적 시그널: RSI 10(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6321.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 10 (30 이하 과매도 구간)","전분기 대비 매출 36% 성장"],"portfolio":null,"technical":{"macd":-48.636715460377445,"grade":"D","trend":"하락","atr_14":161.57142857142858,"rsi_14":10.344827586206904,"sma_20":1844.1,"sma_60":1864.7833333333333,"comment":"하락 추세, RSI 10","analysis":"RSI(14) 10.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-48.64)가 시그널선(-28.55)을 하회합니다(데드크로스). 현재가가 SMA20(1844)과 SMA60(1865) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1695~1993 (현재 위치 -8%).","bb_lower":1694.7816823025387,"bb_upper":1993.4183176974611,"macd_signal":-28.54820910141062},"change_pct":1.37,"chart_data":[{"date":"2024-10-23","open":3285,"high":3355,"low":3180,"close":3340,"volume":39128,"rsi_14":21.08,"sma_20":3668.75,"sma_60":3966.5,"sma_120":4977.21},{"date":"2024-10-24","open":3270,"high":3355,"low":3210,"close":3245,"volume":51276,"rsi_14":21.47,"sma_20":3645.75,"sma_60":3940.75,"sma_120":4960.4},{"date":"2024-10-25","open":3215,"high":3270,"low":3145,"close":3150,"volume":36433,"rsi_14":19.66,"sma_20":3616.5,"sma_60":3910.17,"sma_120":4943.75},{"date":"2024-10-28","open":3150,"high":3385,"low":3150,"close":3320,"volume":69482,"rsi_14":25.13,"sma_20":3594.75,"sma_60":3889.42,"sma_120":4929.02},{"date":"2024-10-29","open":3320,"high":3400,"low":3270,"close":3370,"volume":26542,"rsi_14":28.86,"sma_20":3570.75,"sma_60":3872.25,"sma_120":4912.64},{"date":"2024-10-30","open":3355,"high":3435,"low":3320,"close":3340,"volume":30260,"rsi_14":28.43,"sma_20":3542.25,"sma_60":3852.92,"sma_120":4896.88},{"date":"2024-10-31","open":3400,"high":3450,"low":3250,"close":3440,"volume":34020,"rsi_14":33.94,"sma_20":3523.25,"sma_60":3839.33,"sma_120":4881.08},{"date":"2024-11-01","open":3440,"high":3440,"low":3305,"close":3355,"volume":30535,"rsi_14":34.4,"sma_20":3505.5,"sma_60":3819.17,"sma_120":4865.02},{"date":"2024-11-04","open":3310,"high":3420,"low":3290,"close":3375,"volume":57559,"rsi_14":37.98,"sma_20":3489.75,"sma_60":3798.75,"sma_120":4848.97},{"date":"2024-11-05","open":3405,"high":3530,"low":3400,"close":3465,"volume":64249,"rsi_14":43.89,"sma_20":3473.25,"sma_60":3781.0,"sma_120":4833.61},{"date":"2024-11-06","open":3540,"high":3540,"low":3300,"close":3510,"volume":31622,"rsi_14":47.75,"sma_20":3459.0,"sma_60":3777.25,"sma_120":4818.79},{"date":"2024-11-07","open":3535,"high":3535,"low":3310,"close":3330,"volume":36965,"rsi_14":44.54,"sma_20":3436.5,"sma_60":3766.17,"sma_120":4801.5},{"date":"2024-11-08","open":3330,"high":3420,"low":3310,"close":3335,"volume":75891,"rsi_14":44.54,"sma_20":3413.5,"sma_60":3754.42,"sma_120":4784.3},{"date":"2024-11-11","open":3410,"high":3410,"low":3090,"close":3120,"volume":92633,"rsi_14":43.09,"sma_20":3384.75,"sma_60":3737.08,"sma_120":4763.12},{"date":"2024-11-12","open":3120,"high":3230,"low":2925,"close":2925,"volume":75783,"rsi_14":34.91,"sma_20":3349.75,"sma_60":3703.58,"sma_120":4739.17},{"date":"2024-11-13","open":2830,"high":3040,"low":2830,"close":2955,"volume":55900,"rsi_14":38.93,"sma_20":3317.5,"sma_60":3678.33,"sma_120":4718.36},{"date":"2024-11-14","open":2960,"high":3040,"low":2950,"close":2985,"volume":24221,"rsi_14":43.37,"sma_20":3288.75,"sma_60":3653.58,"sma_120":4695.47},{"date":"2024-11-15","open":2985,"high":3045,"low":2880,"close":2995,"volume":57301,"rsi_14":35.02,"sma_20":3265.5,"sma_60":3629.25,"sma_120":4670.93},{"date":"2024-11-18","open":2965,"high":3095,"low":2940,"close":2970,"volume":27827,"rsi_14":31.13,"sma_20":3240.75,"sma_60":3607.0,"sma_120":4645.55},{"date":"2024-11-19","open":2940,"high":3075,"low":2870,"close":2930,"volume":38153,"rsi_14":30.84,"sma_20":3222.75,"sma_60":3585.33,"sma_120":4619.83},{"date":"2024-11-20","open":2930,"high":2990,"low":2850,"close":2850,"volume":60626,"rsi_14":21.9,"sma_20":3198.25,"sma_60":3559.75,"sma_120":4593.09},{"date":"2024-11-21","open":2815,"high":2895,"low":2735,"close":2735,"volume":123142,"rsi_14":21.3,"sma_20":3172.75,"sma_60":3534.08,"sma_120":4563.92},{"date":"2024-11-22","open":2745,"high":2840,"low":2745,"close":2800,"volume":36078,"rsi_14":24.44,"sma_20":3155.25,"sma_60":3511.92,"sma_120":4535.73},{"date":"2024-11-25","open":2900,"high":2910,"low":2775,"close":2810,"volume":40373,"rsi_14":18.66,"sma_20":3129.75,"sma_60":3492.17,"sma_120":4509.23},{"date":"2024-11-26","open":2900,"high":2900,"low":2745,"close":2835,"volume":72288,"rsi_14":17.07,"sma_20":3103.0,"sma_60":3473.75,"sma_120":4482.62},{"date":"2024-11-27","open":2810,"high":3530,"low":2765,"close":3240,"volume":2884050,"rsi_14":46.4,"sma_20":3098.0,"sma_60":3461.17,"sma_120":4461.18},{"date":"2024-11-28","open":3315,"high":4210,"low":3120,"close":4210,"volume":7095911,"rsi_14":69.75,"sma_20":3136.5,"sma_60":3465.42,"sma_120":4448.38},{"date":"2024-11-29","open":4420,"high":4660,"low":3980,"close":4085,"volume":8005232,"rsi_14":72.71,"sma_20":3173.0,"sma_60":3469.75,"sma_120":4433.62},{"date":"2024-12-02","open":4085,"high":4950,"low":4045,"close":4330,"volume":9843183,"rsi_14":82.3,"sma_20":3220.75,"sma_60":3478.08,"sma_120":4421.88},{"date":"2024-12-03","open":4335,"high":4660,"low":4285,"close":4350,"volume":2389807,"rsi_14":82.22,"sma_20":3265.0,"sma_60":3487.42,"sma_120":4410.67},{"date":"2024-12-04","open":4210,"high":4340,"low":3910,"close":3990,"volume":766967,"rsi_14":70.14,"sma_20":3289.0,"sma_60":3491.42,"sma_120":4397.12},{"date":"2024-12-05","open":4065,"high":4080,"low":3740,"close":3820,"volume":586474,"rsi_14":65.54,"sma_20":3313.5,"sma_60":3494.42,"sma_120":4374.29},{"date":"2024-12-06","open":3795,"high":3880,"low":3510,"close":3650,"volume":545186,"rsi_14":62.14,"sma_20":3329.25,"sma_60":3493.92,"sma_120":4352.43},{"date":"2024-12-09","open":3500,"high":3540,"low":3220,"close":3270,"volume":376551,"rsi_14":55.41,"sma_20":3336.75,"sma_60":3487.92,"sma_120":4322.54},{"date":"2024-12-10","open":3255,"high":3425,"low":3155,"close":3265,"volume":815900,"rsi_14":56.77,"sma_20":3353.75,"sma_60":3481.33,"sma_120":4292.05},{"date":"2024-12-11","open":3290,"high":3820,"low":3275,"close":3800,"volume":1900210,"rsi_14":65.28,"sma_20":3396.0,"sma_60":3483.92,"sma_120":4267.27},{"date":"2024-12-12","open":3830,"high":3850,"low":3590,"close":3680,"volume":589618,"rsi_14":62.43,"sma_20":3430.75,"sma_60":3484.58,"sma_120":4240.24},{"date":"2024-12-13","open":3720,"high":4500,"low":3700,"close":4160,"volume":6330041,"rsi_14":66.83,"sma_20":3489.0,"sma_60":3490.67,"sma_120":4218.47},{"date":"2024-12-16","open":4290,"high":5020,"low":4250,"close":4530,"volume":6394950,"rsi_14":69.46,"sma_20":3567.0,"sma_60":3504.25,"sma_120":4201.58},{"date":"2024-12-17","open":4535,"high":4685,"low":4440,"close":4530,"volume":742082,"rsi_14":66.33,"sma_20":3647.0,"sma_60":3519.0,"sma_120":4185.83},{"date":"2024-12-18","open":4460,"high":4650,"low":4330,"close":4425,"volume":913565,"rsi_14":53.48,"sma_20":3725.75,"sma_60":3530.92,"sma_120":4169.32},{"date":"2024-12-19","open":4310,"high":4970,"low":4200,"close":4715,"volume":4361601,"rsi_14":59.69,"sma_20":3824.75,"sma_60":3547.75,"sma_120":4154.78},{"date":"2024-12-20","open":4605,"high":4700,"low":4190,"close":4190,"volume":803751,"rsi_14":48.02,"sma_20":3894.25,"sma_60":3555.33,"sma_120":4138.54},{"date":"2024-12-23","open":4305,"high":4425,"low":4115,"close":4230,"volume":439920,"rsi_14":48.31,"sma_20":3965.25,"sma_60":3563.25,"sma_120":4121.46},{"date":"2024-12-24","open":4275,"high":4285,"low":3900,"close":3910,"volume":343572,"rsi_14":48.86,"sma_20":4019.0,"sma_60":3564.25,"sma_120":4092.38},{"date":"2024-12-26","open":3920,"high":4030,"low":3800,"close":3845,"volume":277186,"rsi_14":50.37,"sma_20":4049.25,"sma_60":3563.17,"sma_120":4066.25},{"date":"2024-12-27","open":3760,"high":3800,"low":3630,"close":3660,"volume":243642,"rsi_14":50.15,"sma_20":4021.75,"sma_60":3560.5,"sma_120":4043.75},{"date":"2024-12-30","open":3740,"high":3895,"low":3680,"close":3840,"volume":240739,"rsi_14":58.85,"sma_20":4009.5,"sma_60":3562.67,"sma_120":4022.58},{"date":"2025-01-02","open":3840,"high":3945,"low":3780,"close":3930,"volume":227173,"rsi_14":60.06,"sma_20":3989.5,"sma_60":3566.67,"sma_120":4004.5},{"date":"2025-01-03","open":3960,"high":3960,"low":3840,"close":3880,"volume":188067,"rsi_14":51.42,"sma_20":3966.0,"sma_60":3568.08,"sma_120":3986.0},{"date":"2025-01-06","open":3955,"high":3975,"low":3860,"close":3890,"volume":203716,"rsi_14":53.87,"sma_20":3961.0,"sma_60":3569.67,"sma_120":3966.5},{"date":"2025-01-07","open":3890,"high":3940,"low":3785,"close":3820,"volume":193615,"rsi_14":42.61,"sma_20":3961.0,"sma_60":3570.33,"sma_120":3947.33},{"date":"2025-01-08","open":3810,"high":3810,"low":3700,"close":3730,"volume":154928,"rsi_14":30.2,"sma_20":3965.0,"sma_60":3569.25,"sma_120":3926.5},{"date":"2025-01-09","open":3720,"high":3750,"low":3640,"close":3730,"volume":148791,"rsi_14":30.2,"sma_20":3988.0,"sma_60":3569.83,"sma_120":3905.58},{"date":"2025-01-10","open":3765,"high":3765,"low":3645,"close":3670,"volume":85970,"rsi_14":30.89,"sma_20":4008.25,"sma_60":3570.58,"sma_120":3885.42},{"date":"2025-01-13","open":3655,"high":3725,"low":3510,"close":3530,"volume":100518,"rsi_14":17.53,"sma_20":3994.75,"sma_60":3569.42,"sma_120":3865.25},{"date":"2025-01-14","open":3490,"high":3620,"low":3490,"close":3515,"volume":97337,"rsi_14":24.33,"sma_20":3986.5,"sma_60":3568.67,"sma_120":3844.79},{"date":"2025-01-15","open":3560,"high":3560,"low":3415,"close":3470,"volume":86314,"rsi_14":21.21,"sma_20":3952.0,"sma_60":3568.83,"sma_120":3823.62},{"date":"2025-01-16","open":3500,"high":3600,"low":3500,"close":3565,"volume":128792,"rsi_14":34.25,"sma_20":3903.75,"sma_60":3570.5,"sma_120":3805.67},{"date":"2025-01-17","open":3570,"high":3570,"low":3415,"close":3450,"volume":121139,"rsi_14":32.75,"sma_20":3849.75,"sma_60":3573.17,"sma_120":3787.0},{"date":"2025-01-20","open":3455,"high":3535,"low":3430,"close":3535,"volume":69744,"rsi_14":44.02,"sma_20":3805.25,"sma_60":3576.42,"sma_120":3771.46},{"date":"2025-01-21","open":3530,"high":3675,"low":3455,"close":3500,"volume":131762,"rsi_14":31.11,"sma_20":3744.5,"sma_60":3580.67,"sma_120":3760.71},{"date":"2025-01-22","open":3500,"high":4150,"low":3500,"close":3875,"volume":5157386,"rsi_14":47.68,"sma_20":3728.75,"sma_60":3592.75,"sma_120":3751.46},{"date":"2025-01-23","open":3890,"high":4165,"low":3835,"close":3900,"volume":1367412,"rsi_14":50.86,"sma_20":3712.25,"sma_60":3602.42,"sma_120":3745.92},{"date":"2025-01-24","open":3830,"high":3935,"low":3750,"close":3770,"volume":398979,"rsi_14":45.31,"sma_20":3705.25,"sma_60":3609.08,"sma_120":3740.67},{"date":"2025-01-31","open":3750,"high":4895,"low":3750,"close":4625,"volume":8735564,"rsi_14":69.49,"sma_20":3744.25,"sma_60":3630.5,"sma_120":3741.71},{"date":"2025-02-03","open":4650,"high":5500,"low":4365,"close":5120,"volume":19122302,"rsi_14":78.14,"sma_20":3817.25,"sma_60":3658.5,"sma_120":3748.92},{"date":"2025-02-04","open":5150,"high":5630,"low":4940,"close":5120,"volume":6482265,"rsi_14":78.14,"sma_20":3881.25,"sma_60":3687.92,"sma_120":3753.54},{"date":"2025-02-05","open":5200,"high":5400,"low":5140,"close":5230,"volume":1851300,"rsi_14":80.95,"sma_20":3946.25,"sma_60":3718.83,"sma_120":3758.79},{"date":"2025-02-06","open":5230,"high":6220,"low":4980,"close":5580,"volume":13711075,"rsi_14":87.55,"sma_20":4031.25,"sma_60":3754.08,"sma_120":3767.54},{"date":"2025-02-07","open":5520,"high":5530,"low":5150,"close":5270,"volume":1434665,"rsi_14":79.01,"sma_20":4100.25,"sma_60":3783.42,"sma_120":3780.33},{"date":"2025-02-10","open":5270,"high":5310,"low":5040,"close":5200,"volume":1038284,"rsi_14":78.36,"sma_20":4169.25,"sma_60":3814.58,"sma_120":3790.38},{"date":"2025-02-11","open":5160,"high":5340,"low":4990,"close":4990,"volume":855833,"rsi_14":72.51,"sma_20":4232.25,"sma_60":3842.17,"sma_120":3798.29},{"date":"2025-02-12","open":4985,"high":4985,"low":4770,"close":4880,"volume":600889,"rsi_14":72.63,"sma_20":4289.75,"sma_60":3871.5,"sma_120":3804.29},{"date":"2025-02-13","open":4845,"high":4920,"low":4715,"close":4865,"volume":453821,"rsi_14":71.52,"sma_20":4349.5,"sma_60":3903.83,"sma_120":3803.71},{"date":"2025-02-14","open":4885,"high":4940,"low":4770,"close":4835,"volume":321870,"rsi_14":71.64,"sma_20":4414.75,"sma_60":3935.17,"sma_120":3806.75},{"date":"2025-02-17","open":4880,"high":5030,"low":4835,"close":5000,"volume":893925,"rsi_14":69.57,"sma_20":4489.0,"sma_60":3968.75,"sma_120":3811.17},{"date":"2025-02-18","open":4955,"high":5030,"low":4910,"close":4955,"volume":420433,"rsi_14":68.22,"sma_20":4563.25,"sma_60":4001.42,"sma_120":3815.33},{"date":"2025-02-19","open":4955,"high":4970,"low":4740,"close":4745,"volume":368257,"rsi_14":66.39,"sma_20":4622.25,"sma_60":4031.0,"sma_120":3819.0},{"date":"2025-02-20","open":4825,"high":5240,"low":4700,"close":4700,"volume":2001487,"rsi_14":51.73,"sma_20":4684.75,"sma_60":4060.5,"sma_120":3822.92},{"date":"2025-02-21","open":4650,"high":4665,"low":4500,"close":4580,"volume":328977,"rsi_14":34.92,"sma_20":4737.0,"sma_60":4089.33,"sma_120":3824.54},{"date":"2025-02-24","open":4525,"high":4640,"low":4480,"close":4580,"volume":162153,"rsi_14":34.92,"sma_20":4791.0,"sma_60":4120.08,"sma_120":3827.08},{"date":"2025-02-25","open":4510,"high":4545,"low":4455,"close":4525,"volume":196545,"rsi_14":29.68,"sma_20":4823.5,"sma_60":4148.83,"sma_120":3830.38},{"date":"2025-02-26","open":4530,"high":4630,"low":4425,"close":4440,"volume":198758,"rsi_14":11.22,"sma_20":4850.5,"sma_60":4176.0,"sma_120":3834.08},{"date":"2025-02-27","open":4450,"high":4620,"low":4405,"close":4475,"volume":99711,"rsi_14":16.74,"sma_20":4885.75,"sma_60":4203.33,"sma_120":3838.54},{"date":"2025-02-28","open":4410,"high":4470,"low":4300,"close":4335,"volume":173901,"rsi_14":15.81,"sma_20":4871.25,"sma_60":4221.58,"sma_120":3841.38},{"date":"2025-03-04","open":4250,"high":4500,"low":4225,"close":4395,"volume":129944,"rsi_14":23.32,"sma_20":4835.0,"sma_60":4224.67,"sma_120":3845.04},{"date":"2025-03-05","open":4370,"high":4570,"low":4365,"close":4430,"volume":99065,"rsi_14":28.37,"sma_20":4800.5,"sma_60":4230.42,"sma_120":3850.08},{"date":"2025-03-06","open":4435,"high":4445,"low":4325,"close":4360,"volume":58720,"rsi_14":26.94,"sma_20":4757.0,"sma_60":4230.92,"sma_120":3854.5},{"date":"2025-03-07","open":4325,"high":4370,"low":4245,"close":4300,"volume":69769,"rsi_14":26.22,"sma_20":4693.0,"sma_60":4230.08,"sma_120":3858.75},{"date":"2025-03-10","open":4190,"high":4360,"low":4090,"close":4220,"volume":124546,"rsi_14":12.5,"sma_20":4640.5,"sma_60":4233.92,"sma_120":3862.67},{"date":"2025-03-11","open":4055,"high":4170,"low":3970,"close":4015,"volume":105418,"rsi_14":10.83,"sma_20":4581.25,"sma_60":4237.17,"sma_120":3865.79},{"date":"2025-03-12","open":3990,"high":4150,"low":3975,"close":4110,"volume":126703,"rsi_14":20.74,"sma_20":4537.25,"sma_60":4244.83,"sma_120":3869.38},{"date":"2025-03-13","open":4080,"high":4235,"low":4080,"close":4130,"volume":111142,"rsi_14":23.11,"sma_20":4499.75,"sma_60":4259.17,"sma_120":3873.54},{"date":"2025-03-14","open":4130,"high":4190,"low":4080,"close":4150,"volume":48403,"rsi_14":27.6,"sma_20":4464.0,"sma_60":4273.92,"sma_120":3877.62},{"date":"2025-03-17","open":4210,"high":4245,"low":4110,"close":4130,"volume":57564,"rsi_14":27.04,"sma_20":4428.75,"sma_60":4279.42,"sma_120":3881.67},{"date":"2025-03-18","open":4095,"high":4195,"low":4065,"close":4085,"volume":79206,"rsi_14":27.32,"sma_20":4383.0,"sma_60":4286.17,"sma_120":3885.38},{"date":"2025-03-19","open":4070,"high":4130,"low":4025,"close":4075,"volume":76837,"rsi_14":29.61,"sma_20":4339.0,"sma_60":4284.75,"sma_120":3887.71},{"date":"2025-03-20","open":4060,"high":4190,"low":3965,"close":4100,"volume":83843,"rsi_14":28.81,"sma_20":4306.75,"sma_60":4277.58,"sma_120":3890.92},{"date":"2025-03-21","open":4050,"high":4235,"low":3980,"close":4190,"volume":118610,"rsi_14":41.32,"sma_20":4281.25,"sma_60":4271.92,"sma_120":3895.46},{"date":"2025-03-24","open":4190,"high":4295,"low":4020,"close":4280,"volume":115356,"rsi_14":43.35,"sma_20":4266.25,"sma_60":4269.5,"sma_120":3900.21},{"date":"2025-03-25","open":4240,"high":4330,"low":4050,"close":4085,"volume":120795,"rsi_14":33.17,"sma_20":4241.5,"sma_60":4259.0,"sma_120":3903.38},{"date":"2025-03-26","open":4045,"high":4175,"low":4040,"close":4105,"volume":79159,"rsi_14":36.92,"sma_20":4220.5,"sma_60":4257.58,"sma_120":3906.46},{"date":"2025-03-27","open":4065,"high":4180,"low":4045,"close":4130,"volume":40726,"rsi_14":40.96,"sma_20":4205.0,"sma_60":4255.92,"sma_120":3909.58},{"date":"2025-03-28","open":4085,"high":4150,"low":3955,"close":4000,"volume":101947,"rsi_14":38.89,"sma_20":4181.25,"sma_60":4257.42,"sma_120":3910.83},{"date":"2025-03-31","open":3950,"high":3950,"low":3650,"close":3700,"volume":151858,"rsi_14":35.48,"sma_20":4149.5,"sma_60":4255.0,"sma_120":3909.08},{"date":"2025-04-01","open":3670,"high":4035,"low":3670,"close":3900,"volume":211132,"rsi_14":41.18,"sma_20":4124.75,"sma_60":4259.0,"sma_120":3909.75},{"date":"2025-04-02","open":3925,"high":4050,"low":3770,"close":3840,"volume":31808,"rsi_14":38.21,"sma_20":4095.25,"sma_60":4259.0,"sma_120":3910.83},{"date":"2025-04-03","open":3670,"high":3900,"low":3670,"close":3815,"volume":46265,"rsi_14":36.44,"sma_20":4068.0,"sma_60":4257.08,"sma_120":3911.88},{"date":"2025-04-04","open":3710,"high":4395,"low":3650,"close":4325,"volume":874562,"rsi_14":55.65,"sma_20":4069.25,"sma_60":4264.5,"sma_120":3916.29},{"date":"2025-04-07","open":4255,"high":4885,"low":4150,"close":4530,"volume":3082810,"rsi_14":61.8,"sma_20":4084.75,"sma_60":4275.17,"sma_120":3922.42},{"date":"2025-04-08","open":4475,"high":4875,"low":4365,"close":4530,"volume":1313535,"rsi_14":62.13,"sma_20":4110.5,"sma_60":4287.0,"sma_120":3928.67},{"date":"2025-04-09","open":4740,"high":5210,"low":4335,"close":4555,"volume":3752190,"rsi_14":62.13,"sma_20":4132.75,"sma_60":4300.75,"sma_120":3935.0},{"date":"2025-04-10","open":4655,"high":4800,"low":4560,"close":4720,"volume":613005,"rsi_14":63.59,"sma_20":4162.25,"sma_60":4317.25,"sma_120":3943.54},{"date":"2025-04-11","open":4720,"high":4840,"low":4470,"close":4500,"volume":544768,"rsi_14":55.29,"sma_20":4179.75,"sma_60":4331.08,"sma_120":3950.83},{"date":"2025-04-14","open":4620,"high":5270,"low":4580,"close":5000,"volume":4859744,"rsi_14":69.18,"sma_20":4223.25,"sma_60":4355.58,"sma_120":3962.5},{"date":"2025-04-15","open":5000,"high":5020,"low":4765,"close":4805,"volume":643664,"rsi_14":63.67,"sma_20":4259.25,"sma_60":4377.08,"sma_120":3972.88},{"date":"2025-04-16","open":4850,"high":5330,"low":4595,"close":4620,"volume":3712426,"rsi_14":59.01,"sma_20":4286.5,"sma_60":4396.25,"sma_120":3982.54},{"date":"2025-04-17","open":4600,"high":4650,"low":4415,"close":4535,"volume":525198,"rsi_14":60.0,"sma_20":4308.25,"sma_60":4412.42,"sma_120":3991.46},{"date":"2025-04-18","open":4580,"high":4760,"low":4460,"close":4615,"volume":366108,"rsi_14":68.64,"sma_20":4329.5,"sma_60":4431.83,"sma_120":4002.5},{"date":"2025-04-21","open":4700,"high":4995,"low":4635,"close":4735,"volume":816652,"rsi_14":67.58,"sma_20":4352.25,"sma_60":4451.83,"sma_120":4014.12},{"date":"2025-04-22","open":4685,"high":4685,"low":4495,"close":4500,"volume":333502,"rsi_14":62.94,"sma_20":4373.0,"sma_60":4468.5,"sma_120":4024.58},{"date":"2025-04-23","open":4560,"high":4595,"low":4440,"close":4460,"volume":168698,"rsi_14":62.57,"sma_20":4390.75,"sma_60":4478.25,"sma_120":4035.5},{"date":"2025-04-24","open":4440,"high":4530,"low":4310,"close":4310,"volume":216642,"rsi_14":49.66,"sma_20":4399.75,"sma_60":4485.08,"sma_120":4043.75},{"date":"2025-04-25","open":4335,"high":4430,"low":4310,"close":4310,"volume":90389,"rsi_14":44.5,"sma_20":4415.25,"sma_60":4494.08,"sma_120":4051.58},{"date":"2025-04-28","open":4255,"high":4580,"low":4240,"close":4385,"volume":171419,"rsi_14":46.51,"sma_20":4449.5,"sma_60":4490.08,"sma_120":4060.29},{"date":"2025-04-29","open":4360,"high":4510,"low":4300,"close":4365,"volume":105769,"rsi_14":45.41,"sma_20":4472.75,"sma_60":4477.5,"sma_120":4068.0},{"date":"2025-04-30","open":4350,"high":4430,"low":4250,"close":4270,"volume":98562,"rsi_14":38.75,"sma_20":4494.25,"sma_60":4463.33,"sma_120":4075.62},{"date":"2025-05-02","open":4230,"high":4260,"low":4130,"close":4195,"volume":142467,"rsi_14":41.78,"sma_20":4513.25,"sma_60":4446.08,"sma_120":4082.46},{"date":"2025-05-07","open":4190,"high":4320,"low":4125,"close":4320,"volume":99832,"rsi_14":27.03,"sma_20":4513.0,"sma_60":4425.08,"sma_120":4089.58},{"date":"2025-05-08","open":4280,"high":4440,"low":4250,"close":4310,"volume":159123,"rsi_14":30.89,"sma_20":4502.0,"sma_60":4409.08,"sma_120":4096.25},{"date":"2025-05-09","open":4270,"high":4410,"low":4230,"close":4350,"volume":132164,"rsi_14":38.26,"sma_20":4493.0,"sma_60":4394.92,"sma_120":4104.75},{"date":"2025-05-12","open":4475,"high":4475,"low":4345,"close":4350,"volume":112999,"rsi_14":41.31,"sma_20":4482.75,"sma_60":4384.25,"sma_120":4113.21},{"date":"2025-05-13","open":4350,"high":4465,"low":4345,"close":4435,"volume":130925,"rsi_14":41.59,"sma_20":4468.5,"sma_60":4376.83,"sma_120":4124.17},{"date":"2025-05-14","open":4400,"high":4430,"low":4330,"close":4365,"volume":75503,"rsi_14":31.86,"sma_20":4461.75,"sma_60":4368.5,"sma_120":4136.17},{"date":"2025-05-15","open":4365,"high":4510,"low":4320,"close":4320,"volume":95433,"rsi_14":39.16,"sma_20":4427.75,"sma_60":4359.92,"sma_120":4147.54},{"date":"2025-05-16","open":4300,"high":4320,"low":4150,"close":4190,"volume":107360,"rsi_14":35.33,"sma_20":4397.0,"sma_60":4346.42,"sma_120":4157.58},{"date":"2025-05-19","open":4140,"high":4185,"low":3995,"close":4010,"volume":122724,"rsi_14":34.21,"sma_20":4366.5,"sma_60":4330.67,"sma_120":4166.04},{"date":"2025-05-20","open":3985,"high":4160,"low":3950,"close":4005,"volume":137128,"rsi_14":34.03,"sma_20":4340.0,"sma_60":4318.33,"sma_120":4174.67},{"date":"2025-05-21","open":3970,"high":4180,"low":3970,"close":4065,"volume":88619,"rsi_14":32.98,"sma_20":4312.5,"sma_60":4307.75,"sma_120":4184.12},{"date":"2025-05-22","open":4035,"high":4145,"low":3925,"close":3970,"volume":192249,"rsi_14":30.54,"sma_20":4274.25,"sma_60":4297.58,"sma_120":4193.46},{"date":"2025-05-23","open":3970,"high":3990,"low":3880,"close":3960,"volume":71506,"rsi_14":33.33,"sma_20":4247.25,"sma_60":4287.25,"sma_120":4203.67},{"date":"2025-05-26","open":3930,"high":3960,"low":3855,"close":3925,"volume":100517,"rsi_14":34.83,"sma_20":4220.5,"sma_60":4277.25,"sma_120":4213.04},{"date":"2025-05-27","open":3920,"high":4005,"low":3875,"close":3905,"volume":64179,"rsi_14":23.57,"sma_20":4200.25,"sma_60":4268.33,"sma_120":4222.17},{"date":"2025-05-28","open":3950,"high":3985,"low":3910,"close":3980,"volume":47119,"rsi_14":30.59,"sma_20":4183.75,"sma_60":4260.08,"sma_120":4231.71},{"date":"2025-05-29","open":3990,"high":4040,"low":3965,"close":4035,"volume":44760,"rsi_14":31.79,"sma_20":4166.25,"sma_60":4255.08,"sma_120":4238.33},{"date":"2025-05-30","open":4035,"high":4040,"low":3955,"close":4015,"volume":28987,"rsi_14":31.07,"sma_20":4148.75,"sma_60":4248.75,"sma_120":4236.71},{"date":"2025-06-02","open":4015,"high":4105,"low":3965,"close":4070,"volume":33950,"rsi_14":28.65,"sma_20":4138.75,"sma_60":4242.75,"sma_120":4236.58},{"date":"2025-06-04","open":4070,"high":4180,"low":4050,"close":4140,"volume":68664,"rsi_14":36.84,"sma_20":4136.0,"sma_60":4239.08,"sma_120":4235.0},{"date":"2025-06-05","open":4200,"high":4200,"low":4130,"close":4145,"volume":54362,"rsi_14":39.26,"sma_20":4127.25,"sma_60":4236.5,"sma_120":4233.29},{"date":"2025-06-09","open":4195,"high":4400,"low":4185,"close":4345,"volume":151981,"rsi_14":58.76,"sma_20":4129.0,"sma_60":4238.58,"sma_120":4236.25},{"date":"2025-06-10","open":4325,"high":4410,"low":4255,"close":4400,"volume":106091,"rsi_14":75.66,"sma_20":4131.5,"sma_60":4245.0,"sma_120":4241.08},{"date":"2025-06-11","open":4370,"high":4470,"low":4335,"close":4385,"volume":106888,"rsi_14":74.68,"sma_20":4133.25,"sma_60":4249.58,"sma_120":4247.21},{"date":"2025-06-12","open":4385,"high":4435,"low":4350,"close":4365,"volume":66586,"rsi_14":70.55,"sma_20":4129.75,"sma_60":4253.5,"sma_120":4256.33},{"date":"2025-06-13","open":4350,"high":4435,"low":4175,"close":4235,"volume":82952,"rsi_14":67.32,"sma_20":4123.25,"sma_60":4254.92,"sma_120":4264.42},{"date":"2025-06-16","open":4185,"high":4585,"low":4185,"close":4355,"volume":416096,"rsi_14":72.57,"sma_20":4125.0,"sma_60":4258.67,"sma_120":4269.04},{"date":"2025-06-17","open":4395,"high":4425,"low":4275,"close":4410,"volume":103756,"rsi_14":77.09,"sma_20":4136.0,"sma_60":4264.08,"sma_120":4275.12},{"date":"2025-06-18","open":4410,"high":5260,"low":4330,"close":4800,"volume":10411874,"rsi_14":85.38,"sma_20":4175.5,"sma_60":4276.17,"sma_120":4280.46},{"date":"2025-06-19","open":4830,"high":4980,"low":4655,"close":4775,"volume":1212436,"rsi_14":82.72,"sma_20":4214.0,"sma_60":4287.42,"sma_120":4282.5},{"date":"2025-06-20","open":4750,"high":4850,"low":4700,"close":4735,"volume":387321,"rsi_14":79.17,"sma_20":4247.5,"sma_60":4296.5,"sma_120":4284.21},{"date":"2025-06-23","open":4735,"high":4740,"low":4605,"close":4700,"volume":317826,"rsi_14":78.19,"sma_20":4284.0,"sma_60":4303.5,"sma_120":4286.5},{"date":"2025-06-24","open":4700,"high":4730,"low":4635,"close":4670,"volume":169880,"rsi_14":75.21,"sma_20":4319.5,"sma_60":4313.25,"sma_120":4286.12},{"date":"2025-06-25","open":4680,"high":4710,"low":4525,"close":4600,"volume":165762,"rsi_14":69.33,"sma_20":4353.25,"sma_60":4321.5,"sma_120":4289.54},{"date":"2025-06-26","open":4500,"high":4610,"low":4425,"close":4445,"volume":209835,"rsi_14":61.19,"sma_20":4380.25,"sma_60":4326.75,"sma_120":4291.33},{"date":"2025-06-27","open":4445,"high":4775,"low":4365,"close":4390,"volume":424208,"rsi_14":51.88,"sma_20":4400.75,"sma_60":4333.25,"sma_120":4295.33},{"date":"2025-06-30","open":4395,"high":4500,"low":4355,"close":4370,"volume":89276,"rsi_14":48.71,"sma_20":4417.5,"sma_60":4344.42,"sma_120":4299.71},{"date":"2025-07-01","open":4370,"high":4780,"low":4370,"close":4520,"volume":388981,"rsi_14":55.21,"sma_20":4442.75,"sma_60":4354.75,"sma_120":4306.88},{"date":"2025-07-02","open":4575,"high":4575,"low":4435,"close":4440,"volume":93154,"rsi_14":52.77,"sma_20":4461.25,"sma_60":4364.75,"sma_120":4311.88},{"date":"2025-07-03","open":4440,"high":4500,"low":4440,"close":4440,"volume":126607,"rsi_14":58.37,"sma_20":4476.25,"sma_60":4375.17,"sma_120":4316.12},{"date":"2025-07-04","open":4440,"high":4455,"low":4280,"close":4335,"volume":118606,"rsi_14":49.17,"sma_20":4485.75,"sma_60":4375.33,"sma_120":4319.92},{"date":"2025-07-07","open":4335,"high":4395,"low":4295,"close":4300,"volume":58790,"rsi_14":45.38,"sma_20":4483.5,"sma_60":4371.5,"sma_120":4323.33},{"date":"2025-07-08","open":4340,"high":4400,"low":4255,"close":4310,"volume":50641,"rsi_14":19.75,"sma_20":4479.0,"sma_60":4367.83,"sma_120":4327.42},{"date":"2025-07-09","open":4400,"high":4400,"low":4275,"close":4285,"volume":36739,"rsi_14":19.75,"sma_20":4474.0,"sma_60":4363.33,"sma_120":4332.04},{"date":"2025-07-10","open":4290,"high":4370,"low":4290,"close":4330,"volume":55669,"rsi_14":25.15,"sma_20":4472.25,"sma_60":4356.83,"sma_120":4337.04},{"date":"2025-07-11","open":4330,"high":4385,"low":4280,"close":4300,"volume":62231,"rsi_14":25.31,"sma_20":4475.5,"sma_60":4353.5,"sma_120":4342.29},{"date":"2025-07-14","open":4350,"high":4375,"low":4170,"close":4220,"volume":78489,"rsi_14":23.84,"sma_20":4468.75,"sma_60":4340.5,"sma_120":4348.04},{"date":"2025-07-15","open":4185,"high":4295,"low":4150,"close":4210,"volume":74436,"rsi_14":25.62,"sma_20":4458.75,"sma_60":4330.58,"sma_120":4353.83},{"date":"2025-07-16","open":4190,"high":4260,"low":4150,"close":4255,"volume":37492,"rsi_14":36.23,"sma_20":4431.5,"sma_60":4324.5,"sma_120":4360.38},{"date":"2025-07-17","open":4255,"high":4315,"low":4185,"close":4285,"volume":68979,"rsi_14":42.11,"sma_20":4407.0,"sma_60":4320.33,"sma_120":4366.38},{"date":"2025-07-18","open":4265,"high":4345,"low":4220,"close":4225,"volume":46949,"rsi_14":39.72,"sma_20":4381.5,"sma_60":4313.83,"sma_120":4372.83},{"date":"2025-07-21","open":4225,"high":4300,"low":4165,"close":4205,"volume":50537,"rsi_14":22.61,"sma_20":4356.75,"sma_60":4305.0,"sma_120":4378.42},{"date":"2025-07-22","open":4165,"high":4235,"low":4155,"close":4200,"volume":68315,"rsi_14":26.0,"sma_20":4333.25,"sma_60":4300.0,"sma_120":4384.25},{"date":"2025-07-23","open":4200,"high":4205,"low":4085,"close":4130,"volume":46918,"rsi_14":22.81,"sma_20":4309.75,"sma_60":4294.5,"sma_120":4386.38},{"date":"2025-07-24","open":4110,"high":4175,"low":4075,"close":4075,"volume":56823,"rsi_14":25.0,"sma_20":4291.25,"sma_60":4290.58,"sma_120":4387.83},{"date":"2025-07-25","open":4040,"high":4090,"low":4010,"close":4015,"volume":68723,"rsi_14":23.85,"sma_20":4272.5,"sma_60":4285.67,"sma_120":4389.88},{"date":"2025-07-28","open":4020,"high":4055,"low":3980,"close":4000,"volume":33201,"rsi_14":21.82,"sma_20":4254.0,"sma_60":4279.25,"sma_120":4384.67},{"date":"2025-07-29","open":4000,"high":4000,"low":3915,"close":3980,"volume":48683,"rsi_14":22.02,"sma_20":4227.0,"sma_60":4272.83,"sma_120":4375.17},{"date":"2025-07-30","open":3975,"high":4005,"low":3920,"close":3960,"volume":41495,"rsi_14":14.42,"sma_20":4203.0,"sma_60":4267.67,"sma_120":4365.5},{"date":"2025-07-31","open":3930,"high":3980,"low":3890,"close":3920,"volume":28164,"rsi_14":14.15,"sma_20":4177.0,"sma_60":4263.08,"sma_120":4354.58},{"date":"2025-08-01","open":3980,"high":3980,"low":3710,"close":3800,"volume":103240,"rsi_14":13.16,"sma_20":4150.25,"sma_60":4254.42,"sma_120":4339.75},{"date":"2025-08-04","open":3805,"high":4300,"low":3765,"close":3870,"volume":529721,"rsi_14":23.02,"sma_20":4128.75,"sma_60":4247.08,"sma_120":4328.08},{"date":"2025-08-05","open":3870,"high":3945,"low":3800,"close":3890,"volume":50999,"rsi_14":19.83,"sma_20":4107.75,"sma_60":4239.42,"sma_120":4317.17},{"date":"2025-08-06","open":3890,"high":3950,"low":3845,"close":3900,"volume":27409,"rsi_14":17.09,"sma_20":4088.5,"sma_60":4231.92,"sma_120":4308.08},{"date":"2025-08-07","open":3960,"high":3960,"low":3845,"close":3880,"volume":44877,"rsi_14":18.35,"sma_20":4066.0,"sma_60":4222.67,"sma_120":4299.75},{"date":"2025-08-08","open":3845,"high":3935,"low":3845,"close":3915,"volume":23068,"rsi_14":24.11,"sma_20":4046.75,"sma_60":4215.17,"sma_120":4291.83},{"date":"2025-08-11","open":3920,"high":3960,"low":3860,"close":3875,"volume":37554,"rsi_14":22.69,"sma_20":4029.5,"sma_60":4207.75,"sma_120":4283.83},{"date":"2025-08-12","open":3840,"high":4460,"low":3805,"close":3985,"volume":1136081,"rsi_14":38.58,"sma_20":4018.25,"sma_60":4204.33,"sma_120":4275.38},{"date":"2025-08-13","open":3990,"high":4040,"low":3925,"close":3990,"volume":68495,"rsi_14":42.74,"sma_20":4005.0,"sma_60":4204.0,"sma_120":4267.33},{"date":"2025-08-14","open":4005,"high":4670,"low":3950,"close":4085,"volume":3899007,"rsi_14":55.65,"sma_20":3995.0,"sma_60":4205.33,"sma_120":4261.83},{"date":"2025-08-18","open":4090,"high":4115,"low":4015,"close":4085,"volume":246075,"rsi_14":57.02,"sma_20":3988.0,"sma_60":4205.67,"sma_120":4256.71},{"date":"2025-08-19","open":4070,"high":4160,"low":3970,"close":3995,"volume":208208,"rsi_14":51.11,"sma_20":3977.5,"sma_60":4206.08,"sma_120":4251.83},{"date":"2025-08-20","open":3955,"high":3985,"low":3795,"close":3845,"volume":131083,"rsi_14":42.86,"sma_20":3959.75,"sma_60":4204.17,"sma_120":4245.71},{"date":"2025-08-21","open":3855,"high":3915,"low":3785,"close":3800,"volume":59570,"rsi_14":42.59,"sma_20":3943.25,"sma_60":4202.08,"sma_120":4239.67},{"date":"2025-08-22","open":3800,"high":4170,"low":3790,"close":3850,"volume":546016,"rsi_14":53.38,"sma_20":3932.0,"sma_60":4201.17,"sma_120":4234.75},{"date":"2025-08-25","open":3910,"high":4395,"low":3910,"close":4035,"volume":3746060,"rsi_14":59.65,"sma_20":3933.0,"sma_60":4202.08,"sma_120":4231.08},{"date":"2025-08-26","open":4035,"high":4055,"low":3975,"close":4005,"volume":161390,"rsi_14":56.65,"sma_20":3933.25,"sma_60":4201.58,"sma_120":4228.33},{"date":"2025-08-27","open":4005,"high":4020,"low":3940,"close":3960,"volume":118273,"rsi_14":53.33,"sma_20":3932.25,"sma_60":4200.67,"sma_120":4224.71},{"date":"2025-08-28","open":3915,"high":3965,"low":3900,"close":3960,"volume":40527,"rsi_14":54.55,"sma_20":3932.25,"sma_60":4198.83,"sma_120":4220.79},{"date":"2025-08-29","open":3960,"high":3970,"low":3900,"close":3940,"volume":52200,"rsi_14":51.45,"sma_20":3933.25,"sma_60":4195.5,"sma_120":4217.29},{"date":"2025-09-01","open":3940,"high":3940,"low":3820,"close":3830,"volume":101004,"rsi_14":47.59,"sma_20":3934.75,"sma_60":4190.25,"sma_120":4213.38},{"date":"2025-09-02","open":3830,"high":3935,"low":3830,"close":3890,"volume":64714,"rsi_14":44.63,"sma_20":3935.75,"sma_60":4182.67,"sma_120":4210.62},{"date":"2025-09-03","open":3855,"high":3995,"low":3855,"close":3965,"volume":58263,"rsi_14":48.69,"sma_20":3939.5,"sma_60":4175.42,"sma_120":4210.21},{"date":"2025-09-04","open":3965,"high":4070,"low":3925,"close":3990,"volume":72308,"rsi_14":44.63,"sma_20":3944.0,"sma_60":4168.83,"sma_120":4209.21},{"date":"2025-09-05","open":4025,"high":4185,"low":4005,"close":4125,"volume":217396,"rsi_14":51.96,"sma_20":3956.25,"sma_60":4164.83,"sma_120":4209.17},{"date":"2025-09-08","open":4135,"high":4165,"low":4010,"close":4060,"volume":66071,"rsi_14":53.27,"sma_20":3963.5,"sma_60":4161.92,"sma_120":4208.42},{"date":"2025-09-09","open":4060,"high":4120,"low":3980,"close":4075,"volume":53986,"rsi_14":63.37,"sma_20":3973.5,"sma_60":4157.25,"sma_120":4207.96},{"date":"2025-09-10","open":4080,"high":4155,"low":4065,"close":4085,"volume":68138,"rsi_14":67.27,"sma_20":3978.5,"sma_60":4151.83,"sma_120":4207.96},{"date":"2025-09-11","open":4110,"high":4155,"low":4075,"close":4095,"volume":59670,"rsi_14":65.61,"sma_20":3983.75,"sma_60":4140.08,"sma_120":4208.12},{"date":"2025-09-12","open":4145,"high":4170,"low":4095,"close":4130,"volume":72590,"rsi_14":57.48,"sma_20":3986.0,"sma_60":4129.33,"sma_120":4208.38},{"date":"2025-09-15","open":4140,"high":4150,"low":4055,"close":4055,"volume":46659,"rsi_14":53.68,"sma_20":3984.5,"sma_60":4118.0,"sma_120":4207.25},{"date":"2025-09-16","open":4055,"high":4085,"low":4000,"close":4060,"volume":25647,"rsi_14":57.81,"sma_20":3987.75,"sma_60":4107.33,"sma_120":4205.42},{"date":"2025-09-17","open":4010,"high":4090,"low":4000,"close":4025,"volume":34969,"rsi_14":54.81,"sma_20":3996.75,"sma_60":4096.58,"sma_120":4204.92},{"date":"2025-09-18","open":4015,"high":4125,"low":4015,"close":4095,"volume":48861,"rsi_14":61.22,"sma_20":4012.0,"sma_60":4088.33,"sma_120":4204.92},{"date":"2025-09-19","open":4105,"high":4155,"low":4090,"close":4150,"volume":61328,"rsi_14":73.88,"sma_20":4027.0,"sma_60":4083.42,"sma_120":4205.08},{"date":"2025-09-22","open":4155,"high":4155,"low":4090,"close":4090,"volume":48343,"rsi_14":64.93,"sma_20":4029.75,"sma_60":4078.42,"sma_120":4205.83},{"date":"2025-09-23","open":4120,"high":4455,"low":4090,"close":4095,"volume":2278938,"rsi_14":60.83,"sma_20":4034.25,"sma_60":4073.83,"sma_120":4209.12},{"date":"2025-09-24","open":4135,"high":4185,"low":4020,"close":4130,"volume":152188,"rsi_14":61.48,"sma_20":4042.75,"sma_60":4067.33,"sma_120":4211.04},{"date":"2025-09-25","open":4130,"high":4150,"low":4000,"close":4030,"volume":129812,"rsi_14":41.74,"sma_20":4046.25,"sma_60":4060.5,"sma_120":4212.62},{"date":"2025-09-26","open":4000,"high":4030,"low":3825,"close":3875,"volume":105717,"rsi_14":36.09,"sma_20":4043.0,"sma_60":4051.08,"sma_120":4213.12},{"date":"2025-09-29","open":3865,"high":3960,"low":3865,"close":3955,"volume":27605,"rsi_14":41.78,"sma_20":4049.25,"sma_60":4044.75,"sma_120":4210.04},{"date":"2025-09-30","open":3955,"high":3955,"low":3830,"close":3840,"volume":93514,"rsi_14":35.33,"sma_20":4046.75,"sma_60":4037.08,"sma_120":4204.29},{"date":"2025-10-01","open":3810,"high":3885,"low":3790,"close":3800,"volume":54971,"rsi_14":32.95,"sma_20":4038.5,"sma_60":4028.58,"sma_120":4198.21},{"date":"2025-10-02","open":3810,"high":3920,"low":3810,"close":3855,"volume":25007,"rsi_14":34.46,"sma_20":4031.75,"sma_60":4021.42,"sma_120":4192.38},{"date":"2025-10-10","open":3895,"high":3895,"low":3785,"close":3820,"volume":55661,"rsi_14":36.09,"sma_20":4016.5,"sma_60":4012.92,"sma_120":4184.88},{"date":"2025-10-13","open":3710,"high":3820,"low":3680,"close":3760,"volume":45729,"rsi_14":33.33,"sma_20":4001.5,"sma_60":4003.92,"sma_120":4178.71},{"date":"2025-10-14","open":3760,"high":3970,"low":3730,"close":3860,"volume":64604,"rsi_14":41.45,"sma_20":3990.75,"sma_60":3997.92,"sma_120":4169.21},{"date":"2025-10-15","open":3855,"high":3900,"low":3800,"close":3900,"volume":30849,"rsi_14":38.92,"sma_20":3981.5,"sma_60":3992.75,"sma_120":4161.67},{"date":"2025-10-16","open":3900,"high":3960,"low":3760,"close":3825,"volume":43520,"rsi_14":32.98,"sma_20":3968.0,"sma_60":3985.58,"sma_120":4155.04},{"date":"2025-10-17","open":3825,"high":3880,"low":3720,"close":3870,"volume":51378,"rsi_14":38.3,"sma_20":3955.0,"sma_60":3978.67,"sma_120":4149.5},{"date":"2025-10-20","open":3835,"high":3890,"low":3790,"close":3890,"volume":28788,"rsi_14":39.27,"sma_20":3946.75,"sma_60":3973.08,"sma_120":4143.46},{"date":"2025-10-21","open":3875,"high":3950,"low":3850,"close":3855,"volume":39524,"rsi_14":35.6,"sma_20":3936.5,"sma_60":3967.25,"sma_120":4136.12},{"date":"2025-10-22","open":3825,"high":3850,"low":3785,"close":3795,"volume":30644,"rsi_14":37.16,"sma_20":3925.0,"sma_60":3960.5,"sma_120":4130.25},{"date":"2025-10-23","open":3745,"high":3885,"low":3745,"close":3825,"volume":25232,"rsi_14":46.84,"sma_20":3911.0,"sma_60":3955.42,"sma_120":4124.96},{"date":"2025-10-24","open":3825,"high":3835,"low":3740,"close":3805,"volume":28555,"rsi_14":39.73,"sma_20":3893.75,"sma_60":3950.92,"sma_120":4120.75},{"date":"2025-10-27","open":3785,"high":3845,"low":3785,"close":3840,"volume":31969,"rsi_14":50.0,"sma_20":3881.25,"sma_60":3948.0,"sma_120":4116.83},{"date":"2025-10-28","open":3800,"high":3845,"low":3800,"close":3800,"volume":25545,"rsi_14":50.0,"sma_20":3866.5,"sma_60":3944.67,"sma_120":4111.96},{"date":"2025-10-29","open":3750,"high":3840,"low":3735,"close":3800,"volume":57758,"rsi_14":45.38,"sma_20":3850.0,"sma_60":3941.67,"sma_120":4107.25},{"date":"2025-10-30","open":3795,"high":3800,"low":3680,"close":3720,"volume":67401,"rsi_14":42.19,"sma_20":3834.5,"sma_60":3937.67,"sma_120":4102.67},{"date":"2025-10-31","open":3720,"high":3730,"low":3660,"close":3660,"volume":21286,"rsi_14":42.19,"sma_20":3823.75,"sma_60":3933.33,"sma_120":4098.21},{"date":"2025-11-03","open":3660,"high":3725,"low":3555,"close":3710,"volume":63050,"rsi_14":37.29,"sma_20":3811.5,"sma_60":3931.83,"sma_120":4093.12},{"date":"2025-11-04","open":3710,"high":3850,"low":3640,"close":3785,"volume":37049,"rsi_14":40.8,"sma_20":3808.75,"sma_60":3930.42,"sma_120":4088.75},{"date":"2025-11-05","open":3755,"high":3755,"low":3585,"close":3685,"volume":73937,"rsi_14":39.23,"sma_20":3803.0,"sma_60":3927.0,"sma_120":4083.21},{"date":"2025-11-06","open":3685,"high":3910,"low":3655,"close":3690,"volume":129906,"rsi_14":35.25,"sma_20":3794.75,"sma_60":3923.5,"sma_120":4077.71},{"date":"2025-11-07","open":3650,"high":3840,"low":3650,"close":3680,"volume":85275,"rsi_14":32.5,"sma_20":3787.75,"sma_60":3920.17,"sma_120":4071.42},{"date":"2025-11-10","open":3655,"high":3735,"low":3650,"close":3710,"volume":29696,"rsi_14":37.82,"sma_20":3785.25,"sma_60":3916.75,"sma_120":4065.96},{"date":"2025-11-11","open":3740,"high":3790,"low":3705,"close":3705,"volume":21549,"rsi_14":41.67,"sma_20":3777.5,"sma_60":3913.92,"sma_120":4060.83},{"date":"2025-11-12","open":3705,"high":3805,"low":3685,"close":3740,"volume":48371,"rsi_14":42.2,"sma_20":3769.5,"sma_60":3909.83,"sma_120":4057.08},{"date":"2025-11-13","open":3740,"high":3755,"low":3710,"close":3750,"volume":26943,"rsi_14":44.86,"sma_20":3765.75,"sma_60":3905.83,"sma_120":4054.92},{"date":"2025-11-14","open":3720,"high":3760,"low":3690,"close":3720,"volume":23247,"rsi_14":38.68,"sma_20":3758.25,"sma_60":3899.75,"sma_120":4052.54},{"date":"2025-11-17","open":3730,"high":3735,"low":3655,"close":3670,"volume":36115,"rsi_14":37.96,"sma_20":3747.25,"sma_60":3892.83,"sma_120":4049.25},{"date":"2025-11-18","open":3640,"high":3670,"low":3580,"close":3595,"volume":20562,"rsi_14":33.33,"sma_20":3734.25,"sma_60":3886.17,"sma_120":4046.12},{"date":"2025-11-19","open":3595,"high":3620,"low":3500,"close":3580,"volume":61951,"rsi_14":37.27,"sma_20":3723.5,"sma_60":3881.75,"sma_120":4042.96},{"date":"2025-11-20","open":3565,"high":3745,"low":3555,"close":3680,"volume":41683,"rsi_14":51.69,"sma_20":3716.25,"sma_60":3879.75,"sma_120":4040.92},{"date":"2025-11-21","open":3680,"high":3695,"low":3560,"close":3695,"volume":20954,"rsi_14":48.65,"sma_20":3710.75,"sma_60":3877.17,"sma_120":4039.17},{"date":"2025-11-24","open":3665,"high":3725,"low":3590,"close":3625,"volume":35645,"rsi_14":35.45,"sma_20":3700.0,"sma_60":3870.33,"sma_120":4036.21},{"date":"2025-11-25","open":3610,"high":3790,"low":3540,"close":3590,"volume":93310,"rsi_14":40.21,"sma_20":3689.5,"sma_60":3863.42,"sma_120":4032.5},{"date":"2025-11-26","open":3590,"high":3630,"low":3530,"close":3610,"volume":22927,"rsi_14":42.0,"sma_20":3680.0,"sma_60":3857.58,"sma_120":4029.12},{"date":"2025-11-27","open":3595,"high":3625,"low":3545,"close":3590,"volume":19381,"rsi_14":41.18,"sma_20":3673.5,"sma_60":3851.42,"sma_120":4025.12},{"date":"2025-11-28","open":3560,"high":3620,"low":3560,"close":3600,"volume":26709,"rsi_14":38.78,"sma_20":3670.5,"sma_60":3845.75,"sma_120":4020.62},{"date":"2025-12-01","open":3600,"high":3640,"low":3550,"close":3570,"volume":17632,"rsi_14":36.89,"sma_20":3663.5,"sma_60":3841.42,"sma_120":4015.83},{"date":"2025-12-02","open":3515,"high":3575,"low":3515,"close":3560,"volume":15414,"rsi_14":31.63,"sma_20":3652.25,"sma_60":3835.92,"sma_120":4009.29},{"date":"2025-12-03","open":3565,"high":3625,"low":3475,"close":3490,"volume":54789,"rsi_14":26.36,"sma_20":3642.5,"sma_60":3828.0,"sma_120":4001.71},{"date":"2025-12-04","open":3520,"high":3520,"low":3405,"close":3450,"volume":44448,"rsi_14":25.89,"sma_20":3630.5,"sma_60":3819.0,"sma_120":3993.92},{"date":"2025-12-05","open":3450,"high":3530,"low":3435,"close":3520,"volume":35281,"rsi_14":37.07,"sma_20":3622.5,"sma_60":3808.92,"sma_120":3986.88},{"date":"2025-12-08","open":3540,"high":3540,"low":3450,"close":3490,"volume":43491,"rsi_14":40.19,"sma_20":3611.5,"sma_60":3799.42,"sma_120":3980.67},{"date":"2025-12-09","open":3495,"high":3515,"low":3450,"close":3515,"volume":9786,"rsi_14":44.04,"sma_20":3602.0,"sma_60":3790.08,"sma_120":3973.67},{"date":"2025-12-10","open":3520,"high":3525,"low":3465,"close":3480,"volume":11882,"rsi_14":29.17,"sma_20":3589.0,"sma_60":3780.0,"sma_120":3965.92},{"date":"2025-12-11","open":3485,"high":3520,"low":3440,"close":3510,"volume":33259,"rsi_14":31.31,"sma_20":3577.0,"sma_60":3770.25,"sma_120":3955.17},{"date":"2025-12-12","open":3520,"high":3520,"low":3485,"close":3505,"volume":13742,"rsi_14":36.05,"sma_20":3566.25,"sma_60":3759.83,"sma_120":3944.58},{"date":"2025-12-15","open":3460,"high":3520,"low":3420,"close":3505,"volume":29603,"rsi_14":39.24,"sma_20":3558.0,"sma_60":3750.67,"sma_120":3934.33},{"date":"2025-12-16","open":3505,"high":3505,"low":3430,"close":3435,"volume":22569,"rsi_14":30.34,"sma_20":3550.0,"sma_60":3740.25,"sma_120":3923.79},{"date":"2025-12-17","open":3440,"high":3520,"low":3370,"close":3390,"volume":18979,"rsi_14":28.72,"sma_20":3540.5,"sma_60":3729.67,"sma_120":3913.12},{"date":"2025-12-18","open":3390,"high":3390,"low":3320,"close":3380,"volume":23881,"rsi_14":26.6,"sma_20":3525.5,"sma_60":3717.58,"sma_120":3902.96},{"date":"2025-12-19","open":3365,"high":3380,"low":3320,"close":3345,"volume":14412,"rsi_14":26.32,"sma_20":3508.0,"sma_60":3704.17,"sma_120":3893.79},{"date":"2025-12-22","open":3395,"high":3800,"low":3345,"close":3450,"volume":528451,"rsi_14":40.35,"sma_20":3499.25,"sma_60":3693.5,"sma_120":3885.96},{"date":"2025-12-23","open":3465,"high":3465,"low":3385,"close":3390,"volume":53984,"rsi_14":41.07,"sma_20":3489.25,"sma_60":3681.75,"sma_120":3877.79},{"date":"2025-12-24","open":3360,"high":3430,"low":3360,"close":3420,"volume":28647,"rsi_14":47.27,"sma_20":3479.75,"sma_60":3669.92,"sma_120":3868.62},{"date":"2025-12-26","open":3450,"high":3450,"low":3355,"close":3355,"volume":15999,"rsi_14":34.86,"sma_20":3468.0,"sma_60":3658.67,"sma_120":3859.58},{"date":"2025-12-29","open":3355,"high":3385,"low":3320,"close":3370,"volume":24881,"rsi_14":38.68,"sma_20":3456.5,"sma_60":3650.25,"sma_120":3850.67},{"date":"2025-12-30","open":3365,"high":3365,"low":3315,"close":3325,"volume":13514,"rsi_14":32.73,"sma_20":3444.25,"sma_60":3639.75,"sma_120":3842.25},{"date":"2026-01-02","open":3325,"high":3370,"low":3320,"close":3345,"volume":12812,"rsi_14":37.38,"sma_20":3433.5,"sma_60":3631.5,"sma_120":3834.29},{"date":"2026-01-05","open":3345,"high":3375,"low":3320,"close":3355,"volume":19880,"rsi_14":34.95,"sma_20":3426.75,"sma_60":3624.08,"sma_120":3826.33},{"date":"2026-01-06","open":3355,"high":3390,"low":3320,"close":3390,"volume":26862,"rsi_14":39.45,"sma_20":3423.75,"sma_60":3616.33,"sma_120":3818.88},{"date":"2026-01-07","open":3400,"high":3400,"low":3325,"close":3390,"volume":30263,"rsi_14":39.45,"sma_20":3417.25,"sma_60":3609.17,"sma_120":3811.04},{"date":"2026-01-08","open":3380,"high":3380,"low":3200,"close":3250,"volume":50876,"rsi_14":34.96,"sma_20":3405.25,"sma_60":3600.67,"sma_120":3802.29},{"date":"2026-01-09","open":3225,"high":4090,"low":3185,"close":3530,"volume":3668681,"rsi_14":58.24,"sma_20":3406.0,"sma_60":3595.17,"sma_120":3796.54},{"date":"2026-01-12","open":3530,"high":3540,"low":3410,"close":3415,"volume":274924,"rsi_14":51.83,"sma_20":3402.75,"sma_60":3587.08,"sma_120":3789.92},{"date":"2026-01-13","open":3500,"high":3505,"low":3315,"close":3375,"volume":162267,"rsi_14":51.56,"sma_20":3396.0,"sma_60":3579.58,"sma_120":3782.58},{"date":"2026-01-14","open":3350,"high":3370,"low":3310,"close":3345,"volume":69911,"rsi_14":44.07,"sma_20":3388.0,"sma_60":3570.83,"sma_120":3774.75},{"date":"2026-01-15","open":3315,"high":3335,"low":3265,"close":3270,"volume":109000,"rsi_14":43.33,"sma_20":3376.25,"sma_60":3560.5,"sma_120":3766.79},{"date":"2026-01-16","open":3395,"high":3500,"low":3315,"close":3320,"volume":128757,"rsi_14":44.57,"sma_20":3370.5,"sma_60":3551.58,"sma_120":3759.42},{"date":"2026-01-19","open":3365,"high":3855,"low":3350,"close":3505,"volume":2043443,"rsi_14":56.59,"sma_20":3373.25,"sma_60":3538.33,"sma_120":3753.62},{"date":"2026-01-20","open":3475,"high":3570,"low":3450,"close":3520,"volume":124279,"rsi_14":59.8,"sma_20":3382.0,"sma_60":3533.58,"sma_120":3748.54},{"date":"2026-01-21","open":3500,"high":3515,"low":3420,"close":3465,"volume":67199,"rsi_14":55.83,"sma_20":3382.75,"sma_60":3527.33,"sma_120":3743.46},{"date":"2026-01-22","open":3435,"high":3475,"low":3420,"close":3430,"volume":101430,"rsi_14":53.55,"sma_20":3384.75,"sma_60":3521.17,"sma_120":3738.58},{"date":"2026-01-23","open":3485,"high":3600,"low":3470,"close":3550,"volume":172434,"rsi_14":57.02,"sma_20":3391.25,"sma_60":3517.0,"sma_120":3734.83},{"date":"2026-01-26","open":3570,"high":3615,"low":3490,"close":3590,"volume":100788,"rsi_14":58.47,"sma_20":3403.0,"sma_60":3514.83,"sma_120":3731.58},{"date":"2026-01-27","open":3650,"high":3695,"low":3585,"close":3675,"volume":178154,"rsi_14":68.89,"sma_20":3418.25,"sma_60":3515.08,"sma_120":3729.21},{"date":"2026-01-28","open":3700,"high":3890,"low":3620,"close":3665,"volume":307128,"rsi_14":57.89,"sma_20":3435.25,"sma_60":3514.33,"sma_120":3727.08},{"date":"2026-01-29","open":3660,"high":3670,"low":3560,"close":3630,"volume":113396,"rsi_14":63.87,"sma_20":3449.5,"sma_60":3511.75,"sma_120":3725.67},{"date":"2026-01-30","open":3630,"high":3630,"low":3500,"close":3565,"volume":57576,"rsi_14":61.88,"sma_20":3460.0,"sma_60":3509.75,"sma_120":3723.12},{"date":"2026-02-02","open":3560,"high":3600,"low":3350,"close":3425,"volume":93935,"rsi_14":54.4,"sma_20":3461.75,"sma_60":3505.33,"sma_120":3719.25},{"date":"2026-02-03","open":3455,"high":3490,"low":3390,"close":3480,"volume":77799,"rsi_14":61.8,"sma_20":3466.25,"sma_60":3502.0,"sma_120":3715.75},{"date":"2026-02-04","open":3480,"high":3480,"low":3410,"close":3450,"volume":24004,"rsi_14":57.47,"sma_20":3476.25,"sma_60":3504.17,"sma_120":3712.17},{"date":"2026-02-05","open":3450,"high":3495,"low":3400,"close":3460,"volume":59717,"rsi_14":57.95,"sma_20":3472.75,"sma_60":3500.0,"sma_120":3708.38},{"date":"2026-02-06","open":3470,"high":3470,"low":3280,"close":3350,"volume":78747,"rsi_14":40.37,"sma_20":3469.5,"sma_60":3494.08,"sma_120":3704.0},{"date":"2026-02-09","open":3350,"high":3465,"low":3350,"close":3385,"volume":34246,"rsi_14":41.82,"sma_20":3470.0,"sma_60":3488.17,"sma_120":3699.0},{"date":"2026-02-10","open":3415,"high":3575,"low":3415,"close":3525,"volume":81092,"rsi_14":53.3,"sma_20":3479.0,"sma_60":3484.42,"sma_120":3695.12},{"date":"2026-02-11","open":3495,"high":3525,"low":3425,"close":3510,"volume":45134,"rsi_14":54.49,"sma_20":3491.0,"sma_60":3480.92,"sma_120":3690.33},{"date":"2026-02-12","open":3510,"high":3540,"low":3425,"close":3505,"volume":57621,"rsi_14":47.1,"sma_20":3500.25,"sma_60":3478.17,"sma_120":3685.5},{"date":"2026-02-13","open":3470,"high":3520,"low":3390,"close":3405,"volume":50916,"rsi_14":38.92,"sma_20":3504.5,"sma_60":3475.0,"sma_120":3680.58},{"date":"2026-02-19","open":3410,"high":3460,"low":3365,"close":3370,"volume":51553,"rsi_14":30.57,"sma_20":3497.75,"sma_60":3471.5,"sma_120":3676.62},{"date":"2026-02-20","open":3350,"high":3445,"low":3295,"close":3315,"volume":114640,"rsi_14":28.92,"sma_20":3487.5,"sma_60":3465.42,"sma_120":3672.58},{"date":"2026-02-23","open":3335,"high":3345,"low":3200,"close":3235,"volume":141239,"rsi_14":27.43,"sma_20":3476.0,"sma_60":3457.75,"sma_120":3667.46},{"date":"2026-02-24","open":3210,"high":3260,"low":3145,"close":3180,"volume":122353,"rsi_14":27.75,"sma_20":3463.5,"sma_60":3450.33,"sma_120":3660.33},{"date":"2026-02-25","open":3185,"high":3195,"low":3130,"close":3145,"volume":75895,"rsi_14":31.58,"sma_20":3443.25,"sma_60":3442.92,"sma_120":3653.17},{"date":"2026-02-26","open":3155,"high":3180,"low":3050,"close":3080,"volume":91067,"rsi_14":24.03,"sma_20":3417.25,"sma_60":3418.75,"sma_120":3468.38},{"date":"2026-02-27","open":3050,"high":3080,"low":2885,"close":2965,"volume":217415,"rsi_14":21.64,"sma_20":3382.25,"sma_60":3423.67,"sma_120":3637.54},{"date":"2026-03-03","open":2940,"high":2965,"low":2860,"close":2860,"volume":85460,"rsi_14":18.42,"sma_20":3342.0,"sma_60":3411.33,"sma_120":3628.54},{"date":"2026-03-04","open":2765,"high":2830,"low":2525,"close":2565,"volume":108755,"rsi_14":15.42,"sma_20":3288.75,"sma_60":3394.58,"sma_120":3618.0},{"date":"2026-03-05","open":2540,"high":2780,"low":2540,"close":2780,"volume":58887,"rsi_14":27.0,"sma_20":3249.5,"sma_60":3381.58,"sma_120":3608.75},{"date":"2026-03-06","open":2770,"high":3070,"low":2700,"close":2805,"volume":101390,"rsi_14":20.0,"sma_20":3218.5,"sma_60":3370.17,"sma_120":3599.08},{"date":"2026-03-09","open":2785,"high":2785,"low":2525,"close":2595,"volume":51533,"rsi_14":17.2,"sma_20":3174.25,"sma_60":3355.92,"sma_120":3587.46},{"date":"2026-03-10","open":2640,"high":2740,"low":2600,"close":2690,"volume":55093,"rsi_14":22.56,"sma_20":3136.25,"sma_60":3342.08,"sma_120":3575.5},{"date":"2026-03-11","open":2690,"high":2785,"low":2630,"close":2730,"volume":23170,"rsi_14":26.32,"sma_20":3099.75,"sma_60":3329.42,"sma_120":3564.42},{"date":"2026-03-12","open":2710,"high":2775,"low":2695,"close":2770,"volume":9820,"rsi_14":29.02,"sma_20":3070.75,"sma_60":3317.0,"sma_120":3553.54},{"date":"2026-03-13","open":2765,"high":2785,"low":2705,"close":2780,"volume":14041,"rsi_14":30.69,"sma_20":3040.5,"sma_60":3305.33,"sma_120":3542.67},{"date":"2026-03-16","open":2780,"high":2940,"low":2760,"close":2820,"volume":88683,"rsi_14":34.57,"sma_20":3005.25,"sma_60":3308.42,"sma_120":3386.71},{"date":"2026-03-17","open":2900,"high":2980,"low":2800,"close":2840,"volume":68553,"rsi_14":37.02,"sma_20":2971.75,"sma_60":3282.75,"sma_120":3521.29},{"date":"2026-03-18","open":2900,"high":2900,"low":2810,"close":2830,"volume":25722,"rsi_14":37.74,"sma_20":2938.0,"sma_60":3271.5,"sma_120":3511.08},{"date":"2026-03-19","open":2830,"high":3000,"low":2830,"close":2900,"volume":16540,"rsi_14":43.02,"sma_20":2912.75,"sma_60":3262.58,"sma_120":3501.42},{"date":"2026-03-20","open":2925,"high":2995,"low":2855,"close":2955,"volume":25879,"rsi_14":49.59,"sma_20":2892.0,"sma_60":3255.33,"sma_120":3492.5},{"date":"2026-03-23","open":2935,"high":2980,"low":2805,"close":2820,"volume":31493,"rsi_14":48.41,"sma_20":2867.25,"sma_60":3246.0,"sma_120":3481.79},{"date":"2026-03-24","open":2830,"high":3010,"low":2830,"close":2970,"volume":50665,"rsi_14":68.16,"sma_20":2854.0,"sma_60":3239.75,"sma_120":3471.96},{"date":"2026-03-25","open":3000,"high":3015,"low":2950,"close":3000,"volume":59733,"rsi_14":61.83,"sma_20":2845.0,"sma_60":3232.25,"sma_120":3462.88},{"date":"2026-03-26","open":3000,"high":3120,"low":2995,"close":3035,"volume":69216,"rsi_14":62.23,"sma_20":2839.5,"sma_60":3226.33,"sma_120":3454.04},{"date":"2026-03-27","open":2865,"high":3115,"low":2865,"close":3110,"volume":86167,"rsi_14":81.99,"sma_20":2841.0,"sma_60":3221.17,"sma_120":3445.54},{"date":"2026-03-30","open":3100,"high":3160,"low":2910,"close":3145,"volume":53293,"rsi_14":80.54,"sma_20":2850.0,"sma_60":3217.67,"sma_120":3438.17},{"date":"2026-03-31","open":3140,"high":3170,"low":2925,"close":3025,"volume":39439,"rsi_14":67.88,"sma_20":2858.25,"sma_60":3211.92,"sma_120":3431.08},{"date":"2026-04-01","open":3105,"high":3215,"low":3089,"close":3155,"volume":54511,"rsi_14":70.22,"sma_20":2886.5,"sma_60":3208.67,"sma_120":3424.21},{"date":"2026-04-02","open":3105,"high":3180,"low":2960,"close":3030,"volume":20532,"rsi_14":62.76,"sma_20":2899.0,"sma_60":3203.42,"sma_120":3417.46},{"date":"2026-04-03","open":3030,"high":3100,"low":2975,"close":2990,"volume":13482,"rsi_14":58.67,"sma_20":2908.25,"sma_60":3197.33,"sma_120":3410.71},{"date":"2026-04-06","open":2970,"high":3040,"low":2940,"close":2980,"volume":26771,"rsi_14":57.22,"sma_20":2927.5,"sma_60":3190.5,"sma_120":3403.42},{"date":"2026-04-07","open":2960,"high":3030,"low":2955,"close":2960,"volume":11987,"rsi_14":56.63,"sma_20":2941.0,"sma_60":3183.33,"sma_120":3396.25},{"date":"2026-04-08","open":3075,"high":3140,"low":2980,"close":2995,"volume":45175,"rsi_14":55.03,"sma_20":2954.25,"sma_60":3179.08,"sma_120":3389.88},{"date":"2026-04-09","open":2995,"high":3025,"low":2940,"close":2980,"volume":10099,"rsi_14":51.38,"sma_20":2964.75,"sma_60":3169.92,"sma_120":3382.54},{"date":"2026-04-10","open":2970,"high":3075,"low":2935,"close":3005,"volume":22044,"rsi_14":61.64,"sma_20":2976.0,"sma_60":3163.08,"sma_120":3375.08},{"date":"2026-04-13","open":3015,"high":3015,"low":2940,"close":3000,"volume":10060,"rsi_14":52.31,"sma_20":2985.0,"sma_60":3156.83,"sma_120":3368.21},{"date":"2026-04-14","open":3055,"high":3055,"low":3000,"close":3020,"volume":15709,"rsi_14":51.56,"sma_20":2994.0,"sma_60":3151.42,"sma_120":3361.12},{"date":"2026-04-15","open":3120,"high":3260,"low":3085,"close":3185,"volume":218670,"rsi_14":59.74,"sma_20":3011.75,"sma_60":3150.0,"sma_120":3355.25},{"date":"2026-04-16","open":3180,"high":3300,"low":3145,"close":3220,"volume":90545,"rsi_14":57.53,"sma_20":3027.75,"sma_60":3148.33,"sma_120":3349.96},{"date":"2026-04-17","open":3200,"high":3250,"low":3130,"close":3210,"volume":37311,"rsi_14":54.61,"sma_20":3040.5,"sma_60":3143.42,"sma_120":3345.08},{"date":"2026-04-20","open":3210,"high":3370,"low":3185,"close":3260,"volume":55336,"rsi_14":68.5,"sma_20":3062.5,"sma_60":3139.08,"sma_120":3340.38},{"date":"2026-04-21","open":3235,"high":3290,"low":3155,"close":3270,"volume":61694,"rsi_14":62.96,"sma_20":3077.5,"sma_60":3135.83,"sma_120":3335.92},{"date":"2026-04-22","open":3270,"high":3415,"low":3245,"close":3340,"volume":97538,"rsi_14":80.39,"sma_20":3094.5,"sma_60":3134.33,"sma_120":3331.75},{"date":"2026-04-23","open":3395,"high":3395,"low":3260,"close":3290,"volume":60819,"rsi_14":78.85,"sma_20":3107.25,"sma_60":3130.0,"sma_120":3327.5},{"date":"2026-04-24","open":3235,"high":3295,"low":3235,"close":3260,"volume":41873,"rsi_14":75.93,"sma_20":3114.75,"sma_60":3124.5,"sma_120":3323.0},{"date":"2026-04-27","open":3260,"high":3320,"low":3245,"close":3260,"volume":48339,"rsi_14":78.85,"sma_20":3120.5,"sma_60":3117.58,"sma_120":3319.17},{"date":"2026-04-28","open":3370,"high":3370,"low":3145,"close":3240,"volume":40827,"rsi_14":74.26,"sma_20":3131.25,"sma_60":3110.5,"sma_120":3315.67},{"date":"2026-04-29","open":3240,"high":3305,"low":3195,"close":3295,"volume":43492,"rsi_14":78.9,"sma_20":3139.5,"sma_60":3104.92,"sma_120":3264.46},{"date":"2026-04-30","open":3295,"high":3300,"low":3200,"close":3225,"volume":27145,"rsi_14":68.14,"sma_20":3163.5,"sma_60":3027.5,"sma_120":3131.33},{"date":"2026-05-04","open":3360,"high":3360,"low":3135,"close":3135,"volume":64187,"rsi_14":60.0,"sma_20":3156.5,"sma_60":3094.42,"sma_120":3302.96},{"date":"2026-05-06","open":3105,"high":4060,"low":3065,"close":3200,"volume":6440310,"rsi_14":62.5,"sma_20":3167.5,"sma_60":3089.75,"sma_120":3298.88},{"date":"2026-05-07","open":3200,"high":3230,"low":3020,"close":3230,"volume":366013,"rsi_14":53.85,"sma_20":3181.0,"sma_60":3086.08,"sma_120":3295.12},{"date":"2026-05-08","open":3220,"high":3220,"low":3090,"close":3140,"volume":136862,"rsi_14":43.75,"sma_20":3188.25,"sma_60":3080.75,"sma_120":3290.38},{"date":"2026-05-11","open":3110,"high":3170,"low":3015,"close":3060,"volume":154280,"rsi_14":39.44,"sma_20":3192.25,"sma_60":3075.92,"sma_120":3285.0},{"date":"2026-05-12","open":3030,"high":3125,"low":2895,"close":2925,"volume":244603,"rsi_14":28.93,"sma_20":3188.25,"sma_60":3068.25,"sma_120":3278.21},{"date":"2026-05-13","open":2940,"high":3035,"low":2895,"close":2990,"volume":102239,"rsi_14":33.53,"sma_20":3187.75,"sma_60":3059.33,"sma_120":3271.88},{"date":"2026-05-14","open":2940,"high":3040,"low":2860,"close":2925,"volume":97788,"rsi_14":25.44,"sma_20":3183.0,"sma_60":3049.58,"sma_120":3265.25},{"date":"2026-05-15","open":2975,"high":2975,"low":2825,"close":2835,"volume":87431,"rsi_14":24.29,"sma_20":3165.5,"sma_60":3038.42,"sma_120":3258.29},{"date":"2026-05-18","open":2835,"high":2835,"low":2605,"close":2675,"volume":150844,"rsi_14":21.18,"sma_20":3138.25,"sma_60":3026.25,"sma_120":3250.62},{"date":"2026-05-19","open":2650,"high":3120,"low":2650,"close":2820,"volume":429891,"rsi_14":31.03,"sma_20":3118.75,"sma_60":3017.08,"sma_120":3244.29},{"date":"2026-05-20","open":2875,"high":2875,"low":2665,"close":2685,"volume":53317,"rsi_14":28.24,"sma_20":3090.0,"sma_60":3006.58,"sma_120":3236.0},{"date":"2026-05-21","open":2685,"high":2765,"low":2685,"close":2750,"volume":49739,"rsi_14":28.79,"sma_20":3064.0,"sma_60":2998.5,"sma_120":3228.12},{"date":"2026-05-22","open":2765,"high":2855,"low":2710,"close":2805,"volume":49234,"rsi_14":33.46,"sma_20":3037.25,"sma_60":2992.25,"sma_120":3221.29},{"date":"2026-05-26","open":2810,"high":2855,"low":2760,"close":2765,"volume":59504,"rsi_14":34.84,"sma_20":3011.0,"sma_60":2985.92,"sma_120":3214.42},{"date":"2026-05-27","open":2800,"high":2800,"low":2555,"close":2600,"volume":84027,"rsi_14":27.27,"sma_20":2978.0,"sma_60":2977.92,"sma_120":3206.0},{"date":"2026-05-28","open":2575,"high":2645,"low":2480,"close":2505,"volume":68423,"rsi_14":23.83,"sma_20":2940.25,"sma_60":2970.25,"sma_120":3196.96},{"date":"2026-05-29","open":2545,"high":2565,"low":2400,"close":2425,"volume":38968,"rsi_14":24.0,"sma_20":2899.5,"sma_60":2963.0,"sma_120":3187.17},{"date":"2026-06-01","open":2405,"high":2450,"low":2250,"close":2390,"volume":83065,"rsi_14":24.81,"sma_20":2854.25,"sma_60":2960.08,"sma_120":3177.33},{"date":"2026-06-02","open":2380,"high":2890,"low":2200,"close":2410,"volume":758593,"rsi_14":28.81,"sma_20":2813.5,"sma_60":2953.92,"sma_120":3167.75},{"date":"2026-06-04","open":2410,"high":2545,"low":2250,"close":2335,"volume":68141,"rsi_14":23.27,"sma_20":2773.5,"sma_60":2946.08,"sma_120":3158.12},{"date":"2026-06-05","open":2335,"high":2360,"low":2250,"close":2335,"volume":31369,"rsi_14":24.57,"sma_20":2730.25,"sma_60":2941.75,"sma_120":3148.83},{"date":"2026-06-08","open":2035,"high":2330,"low":2035,"close":2080,"volume":44148,"rsi_14":21.51,"sma_20":2672.75,"sma_60":2931.58,"sma_120":3136.83},{"date":"2026-06-09","open":2080,"high":2230,"low":2080,"close":2130,"volume":44318,"rsi_14":27.57,"sma_20":2622.25,"sma_60":2921.58,"sma_120":3125.5},{"date":"2026-06-10","open":2130,"high":2260,"low":2070,"close":2085,"volume":27797,"rsi_14":17.04,"sma_20":2573.5,"sma_60":2910.17,"sma_120":3113.58},{"date":"2026-06-11","open":2070,"high":2200,"low":2050,"close":2155,"volume":19894,"rsi_14":24.76,"sma_20":2535.0,"sma_60":2899.75,"sma_120":3102.54},{"date":"2026-06-12","open":2170,"high":2355,"low":2165,"close":2240,"volume":36593,"rsi_14":26.17,"sma_20":2497.5,"sma_60":2890.08,"sma_120":3091.96},{"date":"2026-06-15","open":2240,"high":2300,"low":2170,"close":2180,"volume":52718,"rsi_14":20.93,"sma_20":2460.25,"sma_60":2879.08,"sma_120":3080.92},{"date":"2026-06-16","open":2180,"high":2390,"low":2150,"close":2275,"volume":71370,"rsi_14":28.32,"sma_20":2432.25,"sma_60":2869.83,"sma_120":3070.67},{"date":"2026-06-17","open":2275,"high":2385,"low":2215,"close":2285,"volume":42740,"rsi_14":46.27,"sma_20":2274.0,"sma_60":2788.92,"sma_120":3005.04},{"date":"2026-06-18","open":2290,"high":2310,"low":2190,"close":2205,"volume":33433,"rsi_14":34.38,"sma_20":2382.0,"sma_60":2847.08,"sma_120":3051.21},{"date":"2026-06-19","open":2205,"high":2235,"low":2050,"close":2055,"volume":37518,"rsi_14":32.04,"sma_20":2350.5,"sma_60":2834.33,"sma_120":3040.17},{"date":"2026-06-22","open":2055,"high":2185,"low":2000,"close":2040,"volume":31822,"rsi_14":32.67,"sma_20":2315.0,"sma_60":2818.83,"sma_120":3029.29},{"date":"2026-06-23","open":1995,"high":2080,"low":1950,"close":1950,"volume":32185,"rsi_14":28.7,"sma_20":2272.25,"sma_60":2801.33,"sma_120":3016.79},{"date":"2026-06-24","open":1934,"high":2160,"low":1800,"close":1870,"volume":31219,"rsi_14":28.57,"sma_20":2227.5,"sma_60":2781.92,"sma_120":3004.12},{"date":"2026-06-25","open":1855,"high":1963,"low":1787,"close":1824,"volume":19730,"rsi_14":27.41,"sma_20":2188.7,"sma_60":2760.48,"sma_120":2990.82},{"date":"2026-06-26","open":1780,"high":1826,"low":1640,"close":1719,"volume":71285,"rsi_14":31.6,"sma_20":2149.4,"sma_60":2736.72,"sma_120":2977.19},{"date":"2026-06-29","open":1680,"high":1911,"low":1680,"close":1902,"volume":23267,"rsi_14":39.77,"sma_20":2123.25,"sma_60":2718.0,"sma_120":2964.96},{"date":"2026-06-30","open":1792,"high":1914,"low":1792,"close":1914,"volume":7001,"rsi_14":42.09,"sma_20":2099.45,"sma_60":2697.73,"sma_120":2953.2},{"date":"2026-07-01","open":1898,"high":1974,"low":1862,"close":1863,"volume":13040,"rsi_14":36.25,"sma_20":2072.1,"sma_60":2678.28,"sma_120":2940.85},{"date":"2026-07-02","open":1870,"high":1903,"low":1730,"close":1752,"volume":9977,"rsi_14":27.57,"sma_20":2042.95,"sma_60":2657.65,"sma_120":2927.49},{"date":"2026-07-03","open":1791,"high":1870,"low":1630,"close":1851,"volume":17552,"rsi_14":35.4,"sma_20":2018.75,"sma_60":2638.83,"sma_120":2914.67},{"date":"2026-07-06","open":1900,"high":1952,"low":1800,"close":1823,"volume":6861,"rsi_14":28.68,"sma_20":2005.9,"sma_60":2619.88,"sma_120":2901.61},{"date":"2026-07-07","open":1673,"high":1956,"low":1673,"close":1795,"volume":18371,"rsi_14":27.27,"sma_20":1989.15,"sma_60":2599.88,"sma_120":2889.48},{"date":"2026-07-08","open":1795,"high":1803,"low":1725,"close":1775,"volume":7279,"rsi_14":28.88,"sma_20":1973.65,"sma_60":2579.8,"sma_120":2874.86},{"date":"2026-07-09","open":1760,"high":1850,"low":1672,"close":1740,"volume":18463,"rsi_14":32.56,"sma_20":1952.9,"sma_60":2558.72,"sma_120":2860.9},{"date":"2026-07-10","open":1730,"high":1829,"low":1711,"close":1711,"volume":21036,"rsi_14":32.06,"sma_20":1926.45,"sma_60":2537.23,"sma_120":2847.03},{"date":"2026-07-13","open":1700,"high":1850,"low":1676,"close":1715,"volume":13675,"rsi_14":35.86,"sma_20":1903.2,"sma_60":2515.48,"sma_120":2833.45},{"date":"2026-07-14","open":1651,"high":1747,"low":1640,"close":1641,"volume":31292,"rsi_14":36.12,"sma_20":1871.5,"sma_60":2489.75,"sma_120":2819.88},{"date":"2026-07-15","open":1675,"high":1960,"low":1642,"close":1857,"volume":67387,"rsi_14":51.66,"sma_20":1850.1,"sma_60":2467.03,"sma_120":2807.68},{"date":"2026-07-16","open":1899,"high":1955,"low":1775,"close":1800,"volume":16262,"rsi_14":54.28,"sma_20":1829.85,"sma_60":2443.53,"sma_120":2793.47},{"date":"2026-07-20","open":1800,"high":1823,"low":1700,"close":1700,"volume":6869,"rsi_14":38.31,"sma_20":1812.1,"sma_60":2417.53,"sma_120":2778.31},{"date":"2026-07-21","open":1670,"high":1737,"low":1665,"close":1704,"volume":9379,"rsi_14":37.73,"sma_20":1795.3,"sma_60":2391.43,"sma_120":2763.63},{"date":"2026-07-22","open":1745,"high":1799,"low":1672,"close":1747,"volume":14247,"rsi_14":43.16,"sma_20":1785.15,"sma_60":2364.88,"sma_120":2749.61},{"date":"2026-07-23","open":1747,"high":1827,"low":1730,"close":1823,"volume":6346,"rsi_14":54.37,"sma_20":1782.8,"sma_60":2340.43,"sma_120":2735.22},{"date":"2026-07-24","open":1960,"high":1960,"low":1752,"close":1846,"volume":5543,"rsi_14":49.66,"sma_20":1783.9,"sma_60":2316.87,"sma_120":2720.68},{"date":"2026-07-27","open":1850,"high":1900,"low":1772,"close":1846,"volume":6808,"rsi_14":51.62,"sma_20":1790.25,"sma_60":2293.3,"sma_120":2705.44},{"date":"2026-07-28","open":1846,"high":1900,"low":1720,"close":1769,"volume":8642,"rsi_14":48.28,"sma_20":1783.6,"sma_60":2268.78,"sma_120":2689.64},{"date":"2026-07-29","open":1681,"high":1797,"low":1547,"close":1606,"volume":19723,"rsi_14":40.62,"sma_20":1768.2,"sma_60":2240.63,"sma_120":2672.78},{"date":"2026-07-30","open":1350,"high":1710,"low":1350,"close":1578,"volume":17585,"rsi_14":40.94,"sma_20":1753.95,"sma_60":2213.18,"sma_120":2656.22},{"date":"2026-07-31","open":1512,"high":1670,"low":1512,"close":1670,"volume":26201,"rsi_14":47.86,"sma_20":1749.85,"sma_60":2188.77,"sma_120":2641.59},{"date":"2026-08-03","open":1651,"high":1750,"low":1622,"close":1644,"volume":22714,"rsi_14":46.37,"sma_20":1739.5,"sma_60":2162.83,"sma_120":2626.29},{"date":"2026-08-04","open":1630,"high":1782,"low":1630,"close":1726,"volume":9797,"rsi_14":54.31,"sma_20":1734.65,"sma_60":2137.77,"sma_120":2611.93},{"date":"2026-08-05","open":1726,"high":1818,"low":1714,"close":1793,"volume":18523,"rsi_14":46.18,"sma_20":1734.55,"sma_60":2115.32,"sma_120":2598.03},{"date":"2026-08-06","open":1778,"high":1840,"low":1743,"close":1836,"volume":13216,"rsi_14":52.18,"sma_20":1737.6,"sma_60":2094.92,"sma_120":2585.42},{"date":"2026-08-07","open":1873,"high":1891,"low":1785,"close":1803,"volume":11530,"rsi_14":56.8,"sma_20":1740.75,"sma_60":2076.22,"sma_120":2572.23},{"date":"2026-08-10","open":1873,"high":1881,"low":1752,"close":1874,"volume":8261,"rsi_14":60.32,"sma_20":1748.9,"sma_60":2057.62,"sma_120":2558.47},{"date":"2026-08-11","open":1874,"high":1950,"low":1820,"close":1949,"volume":17759,"rsi_14":61.8,"sma_20":1760.6,"sma_60":2041.35,"sma_120":2545.47},{"date":"2026-08-12","open":1949,"high":1970,"low":1845,"close":1970,"volume":11652,"rsi_14":59.18,"sma_20":1777.05,"sma_60":2026.93,"sma_120":2532.68},{"date":"2026-08-13","open":1970,"high":2000,"low":1863,"close":1914,"volume":30664,"rsi_14":54.08,"sma_20":1779.9,"sma_60":2014.25,"sma_120":2520.25},{"date":"2026-08-14","open":1914,"high":2190,"low":1888,"close":2030,"volume":81909,"rsi_14":59.68,"sma_20":1791.4,"sma_60":2001.08,"sma_120":2509.08},{"date":"2026-08-18","open":2140,"high":2155,"low":1975,"close":2030,"volume":17740,"rsi_14":64.95,"sma_20":1807.9,"sma_60":1990.17,"sma_120":2498.38},{"date":"2026-08-19","open":2030,"high":2070,"low":1997,"close":2050,"volume":6398,"rsi_14":80.41,"sma_20":1825.2,"sma_60":1978.5,"sma_120":2488.5},{"date":"2026-08-20","open":2045,"high":2150,"low":2020,"close":2045,"volume":13027,"rsi_14":83.03,"sma_20":1840.1,"sma_60":1965.83,"sma_120":2479.04},{"date":"2026-08-21","open":2145,"high":2145,"low":1990,"close":1990,"volume":9959,"rsi_14":73.88,"sma_20":1848.45,"sma_60":1952.92,"sma_120":2469.42},{"date":"2026-08-24","open":2140,"high":2140,"low":1927,"close":2000,"volume":8781,"rsi_14":77.22,"sma_20":1856.15,"sma_60":1942.92,"sma_120":2460.42},{"date":"2026-08-25","open":2000,"high":2000,"low":1888,"close":1888,"volume":4771,"rsi_14":61.84,"sma_20":1858.25,"sma_60":1932.63,"sma_120":2451.44},{"date":"2026-08-26","open":1888,"high":2025,"low":1850,"close":1890,"volume":5616,"rsi_14":57.84,"sma_20":1864.3,"sma_60":1923.72,"sma_120":2443.36},{"date":"2026-08-27","open":1906,"high":2080,"low":1781,"close":1893,"volume":21271,"rsi_14":54.92,"sma_20":1878.65,"sma_60":1915.43,"sma_120":2437.76},{"date":"2026-08-28","open":1893,"high":1950,"low":1830,"close":1901,"volume":4729,"rsi_14":58.84,"sma_20":1894.8,"sma_60":1906.95,"sma_120":2430.43},{"date":"2026-08-31","open":1901,"high":1901,"low":1862,"close":1900,"volume":1981,"rsi_14":52.69,"sma_20":1906.3,"sma_60":1899.7,"sma_120":2422.89},{"date":"2026-09-01","open":1953,"high":1953,"low":1836,"close":1845,"volume":3381,"rsi_14":38.79,"sma_20":1916.35,"sma_60":1891.53,"sma_120":2416.64},{"date":"2026-09-02","open":1878,"high":1878,"low":1831,"close":1832,"volume":7257,"rsi_14":34.87,"sma_20":1921.65,"sma_60":1887.4,"sma_120":2409.49},{"date":"2026-09-03","open":1847,"high":1914,"low":1794,"close":1810,"volume":5155,"rsi_14":37.68,"sma_20":1922.5,"sma_60":1882.07,"sma_120":2401.82},{"date":"2026-09-04","open":1800,"high":1900,"low":1800,"close":1900,"volume":7430,"rsi_14":33.59,"sma_20":1925.7,"sma_60":1878.98,"sma_120":2394.57},{"date":"2026-09-07","open":1900,"high":1999,"low":1887,"close":1918,"volume":3247,"rsi_14":36.47,"sma_20":1931.45,"sma_60":1875.03,"sma_120":2387.39},{"date":"2026-09-08","open":1918,"high":1968,"low":1780,"close":1780,"volume":7048,"rsi_14":24.62,"sma_20":1926.75,"sma_60":1867.37,"sma_120":2378.72},{"date":"2026-09-09","open":1780,"high":1949,"low":1780,"close":1852,"volume":12160,"rsi_14":33.89,"sma_20":1921.9,"sma_60":1861.9,"sma_120":2370.49},{"date":"2026-09-10","open":1906,"high":1972,"low":1853,"close":1920,"volume":7652,"rsi_14":44.28,"sma_20":1919.4,"sma_60":1855.98,"sma_120":2362.91},{"date":"2026-09-11","open":1930,"high":1986,"low":1898,"close":1954,"volume":11255,"rsi_14":46.38,"sma_20":1921.4,"sma_60":1850.47,"sma_120":2355.03},{"date":"2026-09-14","open":1954,"high":2110,"low":1895,"close":2030,"volume":8260,"rsi_14":61.83,"sma_20":1921.4,"sma_60":1847.55,"sma_120":2347.32},{"date":"2026-09-15","open":1927,"high":1957,"low":1885,"close":1930,"volume":8261,"rsi_14":52.87,"sma_20":1916.4,"sma_60":1845.47,"sma_120":2339.9},{"date":"2026-09-16","open":1938,"high":2475,"low":1801,"close":1935,"volume":7461,"rsi_14":53.0,"sma_20":1910.65,"sma_60":1843.72,"sma_120":2331.28},{"date":"2026-09-17","open":1942,"high":1946,"low":1892,"close":1916,"volume":2412,"rsi_14":51.05,"sma_20":1904.2,"sma_60":1843.15,"sma_120":2322.24},{"date":"2026-09-18","open":1876,"high":1966,"low":1843,"close":1942,"volume":3695,"rsi_14":52.85,"sma_20":1901.8,"sma_60":1844.35,"sma_120":2313.13},{"date":"2026-09-21","open":1951,"high":1975,"low":1856,"close":1902,"volume":7934,"rsi_14":53.95,"sma_20":1896.9,"sma_60":1845.65,"sma_120":2303.07},{"date":"2026-09-22","open":1905,"high":1934,"low":1825,"close":1930,"volume":5259,"rsi_14":56.66,"sma_20":1899.0,"sma_60":1849.17,"sma_120":2292.94},{"date":"2026-09-23","open":1900,"high":1940,"low":1870,"close":1930,"volume":9647,"rsi_14":58.4,"sma_20":1901.0,"sma_60":1849.63,"sma_120":2283.82},{"date":"2026-09-28","open":1936,"high":1939,"low":1880,"close":1908,"volume":13459,"rsi_14":50.62,"sma_20":1901.75,"sma_60":1849.53,"sma_120":2273.63},{"date":"2026-09-29","open":1886,"high":1920,"low":1857,"close":1899,"volume":7635,"rsi_14":48.51,"sma_20":1901.65,"sma_60":1850.13,"sma_120":2264.21},{"date":"2026-09-30","open":1897,"high":1919,"low":1825,"close":1909,"volume":9964,"rsi_14":62.67,"sma_20":1902.1,"sma_60":1852.75,"sma_120":2255.2},{"date":"2026-10-01","open":1840,"high":2270,"low":1796,"close":1898,"volume":181499,"rsi_14":55.13,"sma_20":1904.75,"sma_60":1853.53,"sma_120":2246.18},{"date":"2026-10-02","open":1898,"high":1953,"low":1854,"close":1903,"volume":39164,"rsi_14":47.79,"sma_20":1908.3,"sma_60":1854.87,"sma_120":2237.38},{"date":"2026-10-06","open":1877,"high":1950,"low":1805,"close":1893,"volume":23725,"rsi_14":41.55,"sma_20":1912.45,"sma_60":1856.5,"sma_120":2228.19},{"date":"2026-10-07","open":1903,"high":2020,"low":1825,"close":1871,"volume":29934,"rsi_14":24.1,"sma_20":1911.0,"sma_60":1858.1,"sma_120":2218.95},{"date":"2026-10-08","open":1861,"high":1907,"low":1726,"close":1860,"volume":66393,"rsi_14":33.94,"sma_20":1908.1,"sma_60":1860.1,"sma_120":2209.41},{"date":"2026-10-12","open":1839,"high":1858,"low":1780,"close":1841,"volume":10597,"rsi_14":29.74,"sma_20":1911.15,"sma_60":1862.27,"sma_120":2199.75},{"date":"2026-10-13","open":1830,"high":1850,"low":1713,"close":1830,"volume":3827,"rsi_14":30.8,"sma_20":1910.05,"sma_60":1864.18,"sma_120":2189.83},{"date":"2026-10-14","open":1831,"high":1900,"low":1755,"close":1836,"volume":2795,"rsi_14":24.02,"sma_20":1905.85,"sma_60":1867.43,"sma_120":2178.59},{"date":"2026-10-15","open":1765,"high":1827,"low":1652,"close":1794,"volume":28806,"rsi_14":23.79,"sma_20":1897.85,"sma_60":1866.38,"sma_120":2166.71},{"date":"2026-10-16","open":1775,"high":1797,"low":1675,"close":1792,"volume":12874,"rsi_14":11.67,"sma_20":1885.95,"sma_60":1866.25,"sma_120":2154.89},{"date":"2026-10-19","open":1737,"high":1801,"low":1700,"close":1788,"volume":2312,"rsi_14":11.41,"sma_20":1878.85,"sma_60":1867.72,"sma_120":2142.62},{"date":"2026-10-20","open":1805,"high":1805,"low":1666,"close":1700,"volume":5873,"rsi_14":8.4,"sma_20":1867.1,"sma_60":1867.65,"sma_120":2129.54},{"date":"2026-10-21","open":1700,"high":1810,"low":1630,"close":1719,"volume":4132,"rsi_14":15.38,"sma_20":1857.25,"sma_60":1867.18,"sma_120":2116.03},{"date":"2026-10-22","open":1719,"high":1730,"low":1650,"close":1679,"volume":2202,"rsi_14":10.34,"sma_20":1844.1,"sma_60":1864.78,"sma_120":2102.61},{"date":"2026-10-23","open":1696,"high":1702,"low":1594,"close":1702,"volume":20938}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-142.55,"pbr":0.65,"per":null,"roa":0.26,"roe":0.35,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":48087185887.0,"analysis":"ROE 0.3%입니다. 시가총액 246.01억. 매출 480.87억, 영업이익 -33.28억.","eps_basis":"TTM","debt_ratio":0.32852986272584733,"market_cap":25072473466,"net_income":-2108348387.0,"total_debt":12615330398.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.97,"total_assets":51014671917.0,"total_equity":38399341519.0,"profit_margin":-4.38,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-3327902848.0,"operating_margin":-6.92,"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":1702.0,"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":"2023-09-25","close":17184.0},{"date":"2023-09-26","close":16384.0},{"date":"2023-09-27","close":12846.0},{"date":"2023-10-04","close":10077.0},{"date":"2023-10-05","close":10394.0},{"date":"2023-10-06","close":10160.0},{"date":"2023-10-10","close":8425.0},{"date":"2023-10-11","close":8559.0},{"date":"2023-10-12","close":8976.0},{"date":"2023-10-13","close":8358.0},{"date":"2023-10-16","close":8225.0},{"date":"2023-10-17","close":8509.0},{"date":"2023-10-18","close":7491.0},{"date":"2023-10-19","close":6990.0},{"date":"2023-10-20","close":6520.0},{"date":"2023-10-23","close":6406.0},{"date":"2023-10-24","close":6707.0},{"date":"2023-10-25","close":6106.0},{"date":"2023-10-26","close":5989.0},{"date":"2023-10-27","close":6016.0},{"date":"2023-10-30","close":5939.0},{"date":"2023-10-31","close":5555.0},{"date":"2023-11-01","close":5716.0},{"date":"2023-11-02","close":6109.0},{"date":"2023-11-03","close":6103.0},{"date":"2023-11-06","close":6546.0},{"date":"2023-11-07","close":5986.0},{"date":"2023-11-08","close":5656.0},{"date":"2023-11-09","close":5662.0},{"date":"2023-11-10","close":5452.0},{"date":"2023-11-13","close":5248.0},{"date":"2023-11-14","close":5515.0},{"date":"2023-11-15","close":5545.0},{"date":"2023-11-16","close":5625.0},{"date":"2023-11-17","close":5339.0},{"date":"2023-11-20","close":6533.0},{"date":"2023-11-21","close":6807.0},{"date":"2023-11-22","close":7608.0},{"date":"2023-11-23","close":7558.0},{"date":"2023-11-24","close":7407.0},{"date":"2023-11-27","close":8258.0},{"date":"2023-11-28","close":7474.0},{"date":"2023-11-29","close":7407.0},{"date":"2023-11-30","close":8308.0},{"date":"2023-12-01","close":7941.0},{"date":"2023-12-04","close":8108.0},{"date":"2023-12-05","close":7708.0},{"date":"2023-12-06","close":7558.0},{"date":"2023-12-07","close":6840.0},{"date":"2023-12-08","close":7491.0},{"date":"2023-12-11","close":7407.0},{"date":"2023-12-12","close":6857.0},{"date":"2023-12-13","close":7140.0},{"date":"2023-12-14","close":6723.0},{"date":"2023-12-15","close":6823.0},{"date":"2023-12-18","close":6940.0},{"date":"2023-12-19","close":6773.0},{"date":"2023-12-20","close":7107.0},{"date":"2023-12-21","close":6543.0},{"date":"2023-12-22","close":6373.0},{"date":"2023-12-26","close":6036.0},{"date":"2023-12-27","close":5822.0},{"date":"2023-12-28","close":5896.0},{"date":"2024-01-02","close":6003.0},{"date":"2024-01-03","close":5839.0},{"date":"2024-01-04","close":5635.0},{"date":"2024-01-05","close":6056.0},{"date":"2024-01-08","close":6573.0},{"date":"2024-01-09","close":6456.0},{"date":"2024-01-10","close":6286.0},{"date":"2024-01-11","close":8158.0},{"date":"2024-01-12","close":8759.0},{"date":"2024-01-15","close":9143.0},{"date":"2024-01-16","close":8759.0},{"date":"2024-01-17","close":9276.0},{"date":"2024-01-18","close":8876.0},{"date":"2024-01-19","close":8992.0},{"date":"2024-01-22","close":10544.0},{"date":"2024-01-23","close":10043.0},{"date":"2024-01-24","close":9076.0},{"date":"2024-01-25","close":8525.0},{"date":"2024-01-26","close":8559.0},{"date":"2024-01-29","close":7507.0},{"date":"2024-01-30","close":7307.0},{"date":"2024-01-31","close":6857.0},{"date":"2024-02-01","close":6410.0},{"date":"2024-02-02","close":6410.0},{"date":"2024-02-05","close":6236.0},{"date":"2024-02-06","close":6243.0},{"date":"2024-02-07","close":6049.0},{"date":"2024-02-08","close":6290.0},{"date":"2024-02-13","close":6513.0},{"date":"2024-02-14","close":6757.0},{"date":"2024-02-15","close":6723.0},{"date":"2024-02-16","close":6660.0},{"date":"2024-02-19","close":6516.0},{"date":"2024-02-20","close":6463.0},{"date":"2024-02-21","close":6286.0},{"date":"2024-02-22","close":6356.0},{"date":"2024-02-23","close":6226.0},{"date":"2024-02-26","close":6206.0},{"date":"2024-02-27","close":6026.0},{"date":"2024-02-28","close":6039.0},{"date":"2024-02-29","close":5746.0},{"date":"2024-03-04","close":5776.0},{"date":"2024-03-05","close":5645.0},{"date":"2024-03-06","close":5672.0},{"date":"2024-03-07","close":5585.0},{"date":"2024-03-08","close":5672.0},{"date":"2024-03-11","close":5569.0},{"date":"2024-03-12","close":5682.0},{"date":"2024-03-13","close":5622.0},{"date":"2024-03-14","close":5839.0},{"date":"2024-03-15","close":5689.0},{"date":"2024-03-18","close":5739.0},{"date":"2024-03-19","close":5669.0},{"date":"2024-03-20","close":5565.0},{"date":"2024-03-21","close":5489.0},{"date":"2024-03-22","close":5669.0},{"date":"2024-03-25","close":5552.0},{"date":"2024-03-26","close":5796.0},{"date":"2024-03-27","close":5719.0},{"date":"2024-03-28","close":5555.0},{"date":"2024-03-29","close":5442.0},{"date":"2024-04-01","close":5852.0},{"date":"2024-04-02","close":5615.0},{"date":"2024-04-03","close":5525.0},{"date":"2024-04-04","close":5472.0},{"date":"2024-04-05","close":5379.0},{"date":"2024-04-08","close":5118.0},{"date":"2024-04-09","close":5155.0},{"date":"2024-04-11","close":5122.0},{"date":"2024-04-12","close":5001.0},{"date":"2024-04-15","close":4881.0},{"date":"2024-04-16","close":4755.0},{"date":"2024-04-17","close":4815.0},{"date":"2024-04-18","close":5032.0},{"date":"2024-04-19","close":4938.0},{"date":"2024-04-22","close":5072.0},{"date":"2024-04-23","close":5152.0},{"date":"2024-04-24","close":5262.0},{"date":"2024-04-25","close":5148.0},{"date":"2024-04-26","close":5088.0},{"date":"2024-04-29","close":5335.0},{"date":"2024-04-30","close":5232.0},{"date":"2024-05-02","close":5335.0},{"date":"2024-05-03","close":5282.0},{"date":"2024-05-07","close":5302.0},{"date":"2024-05-08","close":5308.0},{"date":"2024-05-09","close":5288.0},{"date":"2024-05-10","close":5405.0},{"date":"2024-05-13","close":5399.0},{"date":"2024-05-14","close":5662.0},{"date":"2024-05-16","close":5799.0},{"date":"2024-05-17","close":5452.0},{"date":"2024-05-20","close":5732.0},{"date":"2024-05-21","close":5939.0},{"date":"2024-05-22","close":6016.0},{"date":"2024-05-23","close":6016.0},{"date":"2024-05-24","close":6059.0},{"date":"2024-05-27","close":6236.0},{"date":"2024-05-28","close":6183.0},{"date":"2024-05-29","close":5989.0},{"date":"2024-05-30","close":6029.0},{"date":"2024-05-31","close":5812.0},{"date":"2024-06-03","close":5746.0},{"date":"2024-06-04","close":5856.0},{"date":"2024-06-05","close":5739.0},{"date":"2024-06-07","close":5696.0},{"date":"2024-06-10","close":5615.0},{"date":"2024-06-11","close":6560.0},{"date":"2024-06-12","close":6273.0},{"date":"2024-06-13","close":6857.0},{"date":"2024-06-14","close":6924.0},{"date":"2024-06-17","close":6773.0},{"date":"2024-06-18","close":6924.0},{"date":"2024-06-19","close":6766.6665},{"date":"2024-06-20","close":6550.0},{"date":"2024-06-21","close":6413.3335},{"date":"2024-06-24","close":6400.0},{"date":"2024-06-25","close":6453.3335},{"date":"2024-06-26","close":6133.3335},{"date":"2024-06-27","close":6273.3335},{"date":"2024-06-28","close":7400.0},{"date":"2024-07-01","close":6980.0},{"date":"2024-07-02","close":6360.0},{"date":"2024-07-03","close":6380.0},{"date":"2024-07-04","close":6100.0},{"date":"2024-07-05","close":6100.0},{"date":"2024-07-08","close":6230.0},{"date":"2024-07-09","close":6120.0},{"date":"2024-07-10","close":6230.0},{"date":"2024-07-11","close":6240.0},{"date":"2024-07-12","close":6090.0},{"date":"2024-07-15","close":5950.0},{"date":"2024-07-16","close":5970.0},{"date":"2024-07-17","close":6010.0},{"date":"2024-07-18","close":5720.0},{"date":"2024-07-19","close":5690.0},{"date":"2024-07-22","close":5400.0},{"date":"2024-07-23","close":4790.0},{"date":"2024-07-24","close":4985.0},{"date":"2024-07-25","close":4565.0},{"date":"2024-07-26","close":4400.0},{"date":"2024-07-29","close":4500.0},{"date":"2024-07-30","close":4255.0},{"date":"2024-07-31","close":4565.0},{"date":"2024-08-01","close":4600.0},{"date":"2024-08-02","close":4530.0},{"date":"2024-08-05","close":3735.0},{"date":"2024-08-06","close":3995.0},{"date":"2024-08-07","close":4040.0},{"date":"2024-08-08","close":4160.0},{"date":"2024-08-09","close":4935.0},{"date":"2024-08-12","close":4470.0},{"date":"2024-08-13","close":4470.0},{"date":"2024-08-14","close":4455.0},{"date":"2024-08-16","close":4305.0},{"date":"2024-08-19","close":4230.0},{"date":"2024-08-20","close":4385.0},{"date":"2024-08-21","close":4275.0},{"date":"2024-08-22","close":4130.0},{"date":"2024-08-23","close":3995.0},{"date":"2024-08-26","close":3940.0},{"date":"2024-08-27","close":3995.0},{"date":"2024-08-28","close":3955.0},{"date":"2024-08-29","close":3825.0},{"date":"2024-08-30","close":3830.0},{"date":"2024-09-02","close":3790.0},{"date":"2024-09-03","close":3750.0},{"date":"2024-09-04","close":3640.0},{"date":"2024-09-05","close":3680.0},{"date":"2024-09-06","close":3630.0},{"date":"2024-09-09","close":3660.0},{"date":"2024-09-10","close":3645.0},{"date":"2024-09-11","close":3640.0},{"date":"2024-09-12","close":3795.0},{"date":"2024-09-13","close":3715.0},{"date":"2024-09-19","close":3645.0},{"date":"2024-09-20","close":3710.0},{"date":"2024-09-23","close":3705.0},{"date":"2024-09-24","close":3735.0},{"date":"2024-09-25","close":3755.0},{"date":"2024-09-26","close":3850.0},{"date":"2024-09-27","close":3910.0},{"date":"2024-09-30","close":3820.0},{"date":"2024-10-02","close":3710.0},{"date":"2024-10-04","close":3690.0},{"date":"2024-10-07","close":3795.0},{"date":"2024-10-08","close":3795.0},{"date":"2024-10-10","close":3780.0},{"date":"2024-10-11","close":3795.0},{"date":"2024-10-14","close":3695.0},{"date":"2024-10-15","close":3625.0},{"date":"2024-10-16","close":3600.0},{"date":"2024-10-17","close":3560.0},{"date":"2024-10-18","close":3460.0},{"date":"2024-10-21","close":3465.0},{"date":"2024-10-22","close":3290.0},{"date":"2024-10-23","close":3340.0},{"date":"2024-10-24","close":3245.0},{"date":"2024-10-25","close":3150.0},{"date":"2024-10-28","close":3320.0},{"date":"2024-10-29","close":3370.0},{"date":"2024-10-30","close":3340.0},{"date":"2024-10-31","close":3440.0},{"date":"2024-11-01","close":3355.0},{"date":"2024-11-04","close":3375.0},{"date":"2024-11-05","close":3465.0},{"date":"2024-11-06","close":3510.0},{"date":"2024-11-07","close":3330.0},{"date":"2024-11-08","close":3335.0},{"date":"2024-11-11","close":3120.0},{"date":"2024-11-12","close":2925.0},{"date":"2024-11-13","close":2955.0},{"date":"2024-11-14","close":2985.0},{"date":"2024-11-15","close":2995.0},{"date":"2024-11-18","close":2970.0},{"date":"2024-11-19","close":2930.0},{"date":"2024-11-20","close":2850.0},{"date":"2024-11-21","close":2735.0},{"date":"2024-11-22","close":2800.0},{"date":"2024-11-25","close":2810.0},{"date":"2024-11-26","close":2835.0},{"date":"2024-11-27","close":3240.0},{"date":"2024-11-28","close":4210.0},{"date":"2024-11-29","close":4085.0},{"date":"2024-12-02","close":4330.0},{"date":"2024-12-03","close":4350.0},{"date":"2024-12-04","close":3990.0},{"date":"2024-12-05","close":3820.0},{"date":"2024-12-06","close":3650.0},{"date":"2024-12-09","close":3270.0},{"date":"2024-12-10","close":3265.0},{"date":"2024-12-11","close":3800.0},{"date":"2024-12-12","close":3680.0},{"date":"2024-12-13","close":4160.0},{"date":"2024-12-16","close":4530.0},{"date":"2024-12-17","close":4530.0},{"date":"2024-12-18","close":4425.0},{"date":"2024-12-19","close":4715.0},{"date":"2024-12-20","close":4190.0},{"date":"2024-12-23","close":4230.0},{"date":"2024-12-24","close":3910.0},{"date":"2024-12-26","close":3845.0},{"date":"2024-12-27","close":3660.0},{"date":"2024-12-30","close":3840.0},{"date":"2025-01-02","close":3930.0},{"date":"2025-01-03","close":3880.0},{"date":"2025-01-06","close":3890.0},{"date":"2025-01-07","close":3820.0},{"date":"2025-01-08","close":3730.0},{"date":"2025-01-09","close":3730.0},{"date":"2025-01-10","close":3670.0},{"date":"2025-01-13","close":3530.0},{"date":"2025-01-14","close":3515.0},{"date":"2025-01-15","close":3470.0},{"date":"2025-01-16","close":3565.0},{"date":"2025-01-17","close":3450.0},{"date":"2025-01-20","close":3535.0},{"date":"2025-01-21","close":3500.0},{"date":"2025-01-22","close":3875.0},{"date":"2025-01-23","close":3900.0},{"date":"2025-01-24","close":3770.0},{"date":"2025-01-31","close":4625.0},{"date":"2025-02-03","close":5120.0},{"date":"2025-02-04","close":5120.0},{"date":"2025-02-05","close":5230.0},{"date":"2025-02-06","close":5580.0},{"date":"2025-02-07","close":5270.0},{"date":"2025-02-10","close":5200.0},{"date":"2025-02-11","close":4990.0},{"date":"2025-02-12","close":4880.0},{"date":"2025-02-13","close":4865.0},{"date":"2025-02-14","close":4835.0},{"date":"2025-02-17","close":5000.0},{"date":"2025-02-18","close":4955.0},{"date":"2025-02-19","close":4745.0},{"date":"2025-02-20","close":4700.0},{"date":"2025-02-21","close":4580.0},{"date":"2025-02-24","close":4580.0},{"date":"2025-02-25","close":4525.0},{"date":"2025-02-26","close":4440.0},{"date":"2025-02-27","close":4475.0},{"date":"2025-02-28","close":4335.0},{"date":"2025-03-04","close":4395.0},{"date":"2025-03-05","close":4430.0},{"date":"2025-03-06","close":4360.0},{"date":"2025-03-07","close":4300.0},{"date":"2025-03-10","close":4220.0},{"date":"2025-03-11","close":4015.0},{"date":"2025-03-12","close":4110.0},{"date":"2025-03-13","close":4130.0},{"date":"2025-03-14","close":4150.0},{"date":"2025-03-17","close":4130.0},{"date":"2025-03-18","close":4085.0},{"date":"2025-03-19","close":4075.0},{"date":"2025-03-20","close":4100.0},{"date":"2025-03-21","close":4190.0},{"date":"2025-03-24","close":4280.0},{"date":"2025-03-25","close":4085.0},{"date":"2025-03-26","close":4105.0},{"date":"2025-03-27","close":4130.0},{"date":"2025-03-28","close":4000.0},{"date":"2025-03-31","close":3700.0},{"date":"2025-04-01","close":3900.0},{"date":"2025-04-02","close":3840.0},{"date":"2025-04-03","close":3815.0},{"date":"2025-04-04","close":4325.0},{"date":"2025-04-07","close":4530.0},{"date":"2025-04-08","close":4530.0},{"date":"2025-04-09","close":4555.0},{"date":"2025-04-10","close":4720.0},{"date":"2025-04-11","close":4500.0},{"date":"2025-04-14","close":5000.0},{"date":"2025-04-15","close":4805.0},{"date":"2025-04-16","close":4620.0},{"date":"2025-04-17","close":4535.0},{"date":"2025-04-18","close":4615.0},{"date":"2025-04-21","close":4735.0},{"date":"2025-04-22","close":4500.0},{"date":"2025-04-23","close":4460.0},{"date":"2025-04-24","close":4310.0},{"date":"2025-04-25","close":4310.0},{"date":"2025-04-28","close":4385.0},{"date":"2025-04-29","close":4365.0},{"date":"2025-04-30","close":4270.0},{"date":"2025-05-02","close":4195.0},{"date":"2025-05-07","close":4320.0},{"date":"2025-05-08","close":4310.0},{"date":"2025-05-09","close":4350.0},{"date":"2025-05-12","close":4350.0},{"date":"2025-05-13","close":4435.0},{"date":"2025-05-14","close":4365.0},{"date":"2025-05-15","close":4320.0},{"date":"2025-05-16","close":4190.0},{"date":"2025-05-19","close":4010.0},{"date":"2025-05-20","close":4005.0},{"date":"2025-05-21","close":4065.0},{"date":"2025-05-22","close":3970.0},{"date":"2025-05-23","close":3960.0},{"date":"2025-05-26","close":3925.0},{"date":"2025-05-27","close":3905.0},{"date":"2025-05-28","close":3980.0},{"date":"2025-05-29","close":4035.0},{"date":"2025-05-30","close":4015.0},{"date":"2025-06-02","close":4070.0},{"date":"2025-06-04","close":4140.0},{"date":"2025-06-05","close":4145.0},{"date":"2025-06-09","close":4345.0},{"date":"2025-06-10","close":4400.0},{"date":"2025-06-11","close":4385.0},{"date":"2025-06-12","close":4365.0},{"date":"2025-06-13","close":4235.0},{"date":"2025-06-16","close":4355.0},{"date":"2025-06-17","close":4410.0},{"date":"2025-06-18","close":4800.0},{"date":"2025-06-19","close":4775.0},{"date":"2025-06-20","close":4735.0},{"date":"2025-06-23","close":4700.0},{"date":"2025-06-24","close":4670.0},{"date":"2025-06-25","close":4600.0},{"date":"2025-06-26","close":4445.0},{"date":"2025-06-27","close":4390.0},{"date":"2025-06-30","close":4370.0},{"date":"2025-07-01","close":4520.0},{"date":"2025-07-02","close":4440.0},{"date":"2025-07-03","close":4440.0},{"date":"2025-07-04","close":4335.0},{"date":"2025-07-07","close":4300.0},{"date":"2025-07-08","close":4310.0},{"date":"2025-07-09","close":4285.0},{"date":"2025-07-10","close":4330.0},{"date":"2025-07-11","close":4300.0},{"date":"2025-07-14","close":4220.0},{"date":"2025-07-15","close":4210.0},{"date":"2025-07-16","close":4255.0},{"date":"2025-07-17","close":4285.0},{"date":"2025-07-18","close":4225.0},{"date":"2025-07-21","close":4205.0},{"date":"2025-07-22","close":4200.0},{"date":"2025-07-23","close":4130.0},{"date":"2025-07-24","close":4075.0},{"date":"2025-07-25","close":4015.0},{"date":"2025-07-28","close":4000.0},{"date":"2025-07-29","close":3980.0},{"date":"2025-07-30","close":3960.0},{"date":"2025-07-31","close":3920.0},{"date":"2025-08-01","close":3800.0},{"date":"2025-08-04","close":3870.0},{"date":"2025-08-05","close":3890.0},{"date":"2025-08-06","close":3900.0},{"date":"2025-08-07","close":3880.0},{"date":"2025-08-08","close":3915.0},{"date":"2025-08-11","close":3875.0},{"date":"2025-08-12","close":3985.0},{"date":"2025-08-13","close":3990.0},{"date":"2025-08-14","close":4085.0},{"date":"2025-08-18","close":4085.0},{"date":"2025-08-19","close":3995.0},{"date":"2025-08-20","close":3845.0},{"date":"2025-08-21","close":3800.0},{"date":"2025-08-22","close":3850.0},{"date":"2025-08-25","close":4035.0},{"date":"2025-08-26","close":4005.0},{"date":"2025-08-27","close":3960.0},{"date":"2025-08-28","close":3960.0},{"date":"2025-08-29","close":3940.0},{"date":"2025-09-01","close":3830.0},{"date":"2025-09-02","close":3890.0},{"date":"2025-09-03","close":3965.0},{"date":"2025-09-04","close":3990.0},{"date":"2025-09-05","close":4125.0},{"date":"2025-09-08","close":4060.0},{"date":"2025-09-09","close":4075.0},{"date":"2025-09-10","close":4085.0},{"date":"2025-09-11","close":4095.0},{"date":"2025-09-12","close":4130.0},{"date":"2025-09-15","close":4055.0},{"date":"2025-09-16","close":4060.0},{"date":"2025-09-17","close":4025.0},{"date":"2025-09-18","close":4095.0},{"date":"2025-09-19","close":4150.0},{"date":"2025-09-22","close":4090.0},{"date":"2025-09-23","close":4095.0},{"date":"2025-09-24","close":4130.0},{"date":"2025-09-25","close":4030.0},{"date":"2025-09-26","close":3875.0},{"date":"2025-09-29","close":3955.0},{"date":"2025-09-30","close":3840.0},{"date":"2025-10-01","close":3800.0},{"date":"2025-10-02","close":3855.0},{"date":"2025-10-10","close":3820.0},{"date":"2025-10-13","close":3760.0},{"date":"2025-10-14","close":3860.0},{"date":"2025-10-15","close":3900.0},{"date":"2025-10-16","close":3825.0},{"date":"2025-10-17","close":3870.0},{"date":"2025-10-20","close":3890.0},{"date":"2025-10-21","close":3855.0},{"date":"2025-10-22","close":3795.0},{"date":"2025-10-23","close":3825.0},{"date":"2025-10-24","close":3805.0},{"date":"2025-10-27","close":3840.0},{"date":"2025-10-28","close":3800.0},{"date":"2025-10-29","close":3800.0},{"date":"2025-10-30","close":3720.0},{"date":"2025-10-31","close":3660.0},{"date":"2025-11-03","close":3710.0},{"date":"2025-11-04","close":3785.0},{"date":"2025-11-05","close":3685.0},{"date":"2025-11-06","close":3690.0},{"date":"2025-11-07","close":3680.0},{"date":"2025-11-10","close":3710.0},{"date":"2025-11-11","close":3705.0},{"date":"2025-11-12","close":3740.0},{"date":"2025-11-13","close":3750.0},{"date":"2025-11-14","close":3720.0},{"date":"2025-11-17","close":3670.0},{"date":"2025-11-18","close":3595.0},{"date":"2025-11-19","close":3580.0},{"date":"2025-11-20","close":3680.0},{"date":"2025-11-21","close":3695.0},{"date":"2025-11-24","close":3625.0},{"date":"2025-11-25","close":3590.0},{"date":"2025-11-26","close":3610.0},{"date":"2025-11-27","close":3590.0},{"date":"2025-11-28","close":3600.0},{"date":"2025-12-01","close":3570.0},{"date":"2025-12-02","close":3560.0},{"date":"2025-12-03","close":3490.0},{"date":"2025-12-04","close":3450.0},{"date":"2025-12-05","close":3520.0},{"date":"2025-12-08","close":3490.0},{"date":"2025-12-09","close":3515.0},{"date":"2025-12-10","close":3480.0},{"date":"2025-12-11","close":3510.0},{"date":"2025-12-12","close":3505.0},{"date":"2025-12-15","close":3505.0},{"date":"2025-12-16","close":3435.0},{"date":"2025-12-17","close":3390.0},{"date":"2025-12-18","close":3380.0},{"date":"2025-12-19","close":3345.0},{"date":"2025-12-22","close":3450.0},{"date":"2025-12-23","close":3390.0},{"date":"2025-12-24","close":3420.0},{"date":"2025-12-26","close":3355.0},{"date":"2025-12-29","close":3370.0},{"date":"2025-12-30","close":3325.0},{"date":"2026-01-02","close":3345.0},{"date":"2026-01-05","close":3355.0},{"date":"2026-01-06","close":3390.0},{"date":"2026-01-07","close":3390.0},{"date":"2026-01-08","close":3250.0},{"date":"2026-01-09","close":3530.0},{"date":"2026-01-12","close":3415.0},{"date":"2026-01-13","close":3375.0},{"date":"2026-01-14","close":3345.0},{"date":"2026-01-15","close":3270.0},{"date":"2026-01-16","close":3320.0},{"date":"2026-01-19","close":3505.0},{"date":"2026-01-20","close":3520.0},{"date":"2026-01-21","close":3465.0},{"date":"2026-01-22","close":3430.0},{"date":"2026-01-23","close":3550.0},{"date":"2026-01-26","close":3590.0},{"date":"2026-01-27","close":3675.0},{"date":"2026-01-28","close":3665.0},{"date":"2026-01-29","close":3630.0},{"date":"2026-01-30","close":3565.0},{"date":"2026-02-02","close":3425.0},{"date":"2026-02-03","close":3480.0},{"date":"2026-02-04","close":3450.0},{"date":"2026-02-05","close":3460.0},{"date":"2026-02-06","close":3350.0},{"date":"2026-02-09","close":3385.0},{"date":"2026-02-10","close":3525.0},{"date":"2026-02-11","close":3510.0},{"date":"2026-02-12","close":3505.0},{"date":"2026-02-13","close":3405.0},{"date":"2026-02-19","close":3370.0},{"date":"2026-02-20","close":3315.0},{"date":"2026-02-23","close":3235.0},{"date":"2026-02-24","close":3180.0},{"date":"2026-02-25","close":3145.0},{"date":"2026-02-26","close":3080.0},{"date":"2026-02-27","close":2965.0},{"date":"2026-03-03","close":2860.0},{"date":"2026-03-04","close":2565.0},{"date":"2026-03-05","close":2780.0},{"date":"2026-03-06","close":2805.0},{"date":"2026-03-09","close":2595.0},{"date":"2026-03-10","close":2690.0},{"date":"2026-03-11","close":2730.0},{"date":"2026-03-12","close":2770.0},{"date":"2026-03-13","close":2780.0},{"date":"2026-03-16","close":2820.0},{"date":"2026-03-17","close":2840.0},{"date":"2026-03-18","close":2830.0},{"date":"2026-03-19","close":2900.0},{"date":"2026-03-20","close":2955.0},{"date":"2026-03-23","close":2820.0},{"date":"2026-03-24","close":2970.0},{"date":"2026-03-25","close":3000.0},{"date":"2026-03-26","close":3035.0},{"date":"2026-03-27","close":3110.0},{"date":"2026-03-30","close":3145.0},{"date":"2026-03-31","close":3025.0},{"date":"2026-04-01","close":3155.0},{"date":"2026-04-02","close":3030.0},{"date":"2026-04-03","close":2990.0},{"date":"2026-04-06","close":2980.0},{"date":"2026-04-07","close":2960.0},{"date":"2026-04-08","close":2995.0},{"date":"2026-04-09","close":2980.0},{"date":"2026-04-10","close":3005.0},{"date":"2026-04-13","close":3000.0},{"date":"2026-04-14","close":3020.0},{"date":"2026-04-15","close":3185.0},{"date":"2026-04-16","close":3220.0},{"date":"2026-04-17","close":3210.0},{"date":"2026-04-20","close":3260.0},{"date":"2026-04-21","close":3270.0},{"date":"2026-04-22","close":3340.0},{"date":"2026-04-23","close":3290.0},{"date":"2026-04-24","close":3260.0},{"date":"2026-04-27","close":3260.0},{"date":"2026-04-28","close":3240.0},{"date":"2026-04-29","close":3295.0},{"date":"2026-04-30","close":3225.0},{"date":"2026-05-04","close":3135.0},{"date":"2026-05-06","close":3200.0},{"date":"2026-05-07","close":3230.0},{"date":"2026-05-08","close":3140.0},{"date":"2026-05-11","close":3060.0},{"date":"2026-05-12","close":2925.0},{"date":"2026-05-13","close":2990.0},{"date":"2026-05-14","close":2925.0},{"date":"2026-05-15","close":2835.0},{"date":"2026-05-18","close":2675.0},{"date":"2026-05-19","close":2820.0},{"date":"2026-05-20","close":2685.0},{"date":"2026-05-21","close":2750.0},{"date":"2026-05-22","close":2805.0},{"date":"2026-05-26","close":2765.0},{"date":"2026-05-27","close":2600.0},{"date":"2026-05-28","close":2505.0},{"date":"2026-05-29","close":2425.0},{"date":"2026-06-01","close":2390.0},{"date":"2026-06-02","close":2410.0},{"date":"2026-06-04","close":2335.0},{"date":"2026-06-05","close":2335.0},{"date":"2026-06-08","close":2080.0},{"date":"2026-06-09","close":2130.0},{"date":"2026-06-10","close":2085.0},{"date":"2026-06-11","close":2155.0},{"date":"2026-06-12","close":2240.0},{"date":"2026-06-15","close":2180.0},{"date":"2026-06-16","close":2275.0},{"date":"2026-06-17","close":2285.0},{"date":"2026-06-18","close":2205.0},{"date":"2026-06-19","close":2055.0},{"date":"2026-06-22","close":2040.0},{"date":"2026-06-23","close":1950.0},{"date":"2026-06-24","close":1870.0},{"date":"2026-06-25","close":1824.0},{"date":"2026-06-26","close":1719.0},{"date":"2026-06-29","close":1902.0},{"date":"2026-06-30","close":1914.0},{"date":"2026-07-01","close":1863.0},{"date":"2026-07-02","close":1752.0},{"date":"2026-07-03","close":1851.0},{"date":"2026-07-06","close":1823.0},{"date":"2026-07-07","close":1795.0},{"date":"2026-07-08","close":1775.0},{"date":"2026-07-09","close":1740.0},{"date":"2026-07-10","close":1711.0},{"date":"2026-07-13","close":1715.0},{"date":"2026-07-14","close":1641.0},{"date":"2026-07-15","close":1857.0},{"date":"2026-07-16","close":1800.0},{"date":"2026-07-20","close":1700.0},{"date":"2026-07-21","close":1704.0},{"date":"2026-07-22","close":1747.0},{"date":"2026-07-23","close":1823.0},{"date":"2026-07-24","close":1846.0},{"date":"2026-07-27","close":1846.0},{"date":"2026-07-28","close":1769.0},{"date":"2026-07-29","close":1606.0},{"date":"2026-07-30","close":1578.0},{"date":"2026-07-31","close":1670.0},{"date":"2026-08-03","close":1644.0},{"date":"2026-08-04","close":1726.0},{"date":"2026-08-05","close":1793.0},{"date":"2026-08-06","close":1836.0},{"date":"2026-08-07","close":1803.0},{"date":"2026-08-10","close":1874.0},{"date":"2026-08-11","close":1949.0},{"date":"2026-08-12","close":1970.0},{"date":"2026-08-13","close":1914.0},{"date":"2026-08-14","close":2030.0},{"date":"2026-08-18","close":2030.0},{"date":"2026-08-19","close":2050.0},{"date":"2026-08-20","close":2045.0},{"date":"2026-08-21","close":1990.0},{"date":"2026-08-24","close":2000.0},{"date":"2026-08-25","close":1888.0},{"date":"2026-08-26","close":1890.0},{"date":"2026-08-27","close":1893.0},{"date":"2026-08-28","close":1901.0},{"date":"2026-08-31","close":1900.0},{"date":"2026-09-01","close":1845.0},{"date":"2026-09-02","close":1832.0},{"date":"2026-09-03","close":1810.0},{"date":"2026-09-04","close":1900.0},{"date":"2026-09-07","close":1918.0},{"date":"2026-09-08","close":1780.0},{"date":"2026-09-09","close":1852.0},{"date":"2026-09-10","close":1920.0},{"date":"2026-09-11","close":1954.0},{"date":"2026-09-14","close":2030.0},{"date":"2026-09-15","close":1930.0},{"date":"2026-09-16","close":1935.0},{"date":"2026-09-17","close":1916.0},{"date":"2026-09-18","close":1942.0},{"date":"2026-09-21","close":1902.0},{"date":"2026-09-22","close":1930.0},{"date":"2026-09-23","close":1930.0},{"date":"2026-09-28","close":1908.0},{"date":"2026-09-29","close":1899.0},{"date":"2026-09-30","close":1909.0},{"date":"2026-10-01","close":1898.0},{"date":"2026-10-02","close":1903.0},{"date":"2026-10-06","close":1893.0},{"date":"2026-10-07","close":1871.0},{"date":"2026-10-08","close":1860.0},{"date":"2026-10-12","close":1841.0},{"date":"2026-10-13","close":1830.0},{"date":"2026-10-14","close":1836.0},{"date":"2026-10-15","close":1794.0},{"date":"2026-10-16","close":1792.0},{"date":"2026-10-19","close":1788.0},{"date":"2026-10-20","close":1700.0},{"date":"2026-10-21","close":1719.0},{"date":"2026-10-22","close":1679.0},{"date":"2026-10-23","close":1664.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1030.0,"foreign_net":-1030.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":804.0,"foreign_net":-804.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":507.0,"foreign_net":-507.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":389.0,"foreign_net":-389.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":3591.0,"foreign_net":-3591.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-881.0,"foreign_net":881.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":936.0,"foreign_net":-936.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":1138.0,"foreign_net":-1138.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1618.0,"foreign_net":-1618.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-4324.0,"foreign_net":4324.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":1820.0,"foreign_net":-1820.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":7070.0,"foreign_net":-7039.0,"institution_net":-31.0},{"date":"2026-10-02","retail_net":106.0,"foreign_net":1042.0,"institution_net":-1148.0},{"date":"2026-10-01","retail_net":19507.0,"foreign_net":-20686.0,"institution_net":1179.0},{"date":"2026-09-30","retail_net":874.0,"foreign_net":-874.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":2685.0,"foreign_net":-2685.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":1743.0,"foreign_net":-1743.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2634.0,"foreign_net":-2634.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":1746.0,"foreign_net":-1746.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":3276.0,"foreign_net":-3276.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":812.0,"foreign_net":-812.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":693.0,"foreign_net":-693.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":479.0,"foreign_net":-479.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":3058.0,"foreign_net":-3058.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":3675.0,"foreign_net":-3675.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":2897.0,"foreign_net":-2897.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1063.0,"foreign_net":-1063.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":3684.0,"foreign_net":-3684.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":4244.0,"foreign_net":-4244.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":911.0,"foreign_net":-911.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":1030.0,"foreign_net":-1030.0,"institution_net":0},"d3":{"retail_net":2341.0,"foreign_net":-2341.0,"institution_net":0},"d7":{"retail_net":6376.0,"foreign_net":-6376.0,"institution_net":0},"d14":{"retail_net":33311.0,"foreign_net":-33311.0,"institution_net":0.0},"d30":{"retail_net":67785.0,"foreign_net":-67785.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -6321.00, 기관 순매수 0.00. 30일 누적: 외국인 -6.78만, 기관 0.00.","foreign_flow":-6321.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1702.0,"low_30d":1600.0,"support":1687.5,"high_30d":2475.0,"change_1d":1.4,"change_7d":-6.6,"change_30d":-6.2,"resistance":2387.5,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.72,"per":54.52,"quarter":"2024-Q2"},{"pbr":2.41,"per":24.62,"quarter":"2024-Q3"},{"pbr":2.42,"per":null,"quarter":"2024-Q4"},{"pbr":2.49,"per":null,"quarter":"2025-Q1"},{"pbr":2.98,"per":null,"quarter":"2025-Q2"},{"pbr":2.69,"per":null,"quarter":"2025-Q3"},{"pbr":2.27,"per":null,"quarter":"2025-Q4"},{"pbr":2.19,"per":null,"quarter":"2026-Q1"},{"pbr":1.38,"per":null,"quarter":"2026-Q2"},{"pbr":0.65,"per":null,"quarter":"현재"}],"timeline":[{"close":7400.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3820.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3840.0,"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":4370.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3840.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3325.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3025.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1914.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.62,"pbr_5y_low":1.38,"per_5y_avg":39.57,"per_5y_low":24.62,"current_pbr":0.65,"current_per":null,"pbr_5y_high":4.72,"per_5y_high":54.52,"pbr_5y_median":2.42,"per_5y_median":39.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 10 (30 이하 과매도 구간)","전분기 대비 매출 36% 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":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +36.1%"},"momentum":{"grade":"D","reason":"RSI 10"},"valuation":{"grade":"C","reason":"적자 (EPS -143, PBR 0.64x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.26,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.35,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.33,"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":30.97,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-6.92,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-4.38,"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":4.72,"per":54.52,"close":7400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.41,"per":24.62,"close":3820.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.42,"per":null,"close":3840.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.49,"per":null,"close":3700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.98,"per":null,"close":4370.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.69,"per":null,"close":3840.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.27,"per":null,"close":3325.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.19,"per":null,"close":3025.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.38,"per":null,"close":1914.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"0.4%"}],"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":10.0,"pbr":null,"per":null,"roa":0.002642196860920763,"roe":0.003510237432933726,"revenue":15326010572.0,"market_cap":null,"net_income":134790806.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.30970106960983246,"total_assets":51014671917.0,"total_equity":38399341519.0,"profit_margin":0.00879490493411621,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-127902848.0,"operating_margin":-0.008345475647372534},{"eps":-152.55,"pbr":1.14,"per":null,"roa":-0.04631924603117886,"roe":-0.058619900103478326,"revenue":11261175315.0,"market_cap":46100000000.0,"net_income":-2243139193.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13285040097078002,"total_assets":48427800217.0,"total_equity":38265831041.0,"profit_margin":-0.19919228057946275,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2800000000.0,"operating_margin":-0.24778761061946902},{"eps":68.01,"pbr":null,"per":null,"roa":0.01836786460061686,"roe":0.02391999086480409,"revenue":10000000000.0,"market_cap":null,"net_income":1000000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4165850564,"total_assets":52753487249.0,"total_equity":40508749208.0,"profit_margin":0.1,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":500000000.0,"operating_margin":0.05},{"eps":-68.01,"pbr":null,"per":null,"roa":-0.01913531516467726,"roe":-0.025659968135649466,"revenue":11500000000.0,"market_cap":null,"net_income":-1000000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3814519602608696,"total_assets":53030397998.0,"total_equity":39546166762.0,"profit_margin":-0.08695652173913043,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-900000000.0,"operating_margin":-0.0782608695652174},{"eps":-40.8,"pbr":null,"per":null,"roa":-0.01089933745872857,"roe":-0.014413314906472456,"revenue":10400000000.0,"market_cap":null,"net_income":-600000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.31930987509615383,"total_assets":53650254909.0,"total_equity":40570280799.0,"profit_margin":-0.057692307692307696,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1100000000.0,"operating_margin":-0.10576923076923077},{"eps":-193.55,"pbr":null,"per":null,"roa":-0.05346356059112967,"roe":-0.06915176071903695,"revenue":7112292492.0,"market_cap":null,"net_income":-2846059779.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19021533022182688,"total_assets":53233637033.0,"total_equity":41156721816.0,"profit_margin":-0.400160677053325,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3390148476.0,"operating_margin":-0.4766604410340665},{"eps":3.96,"pbr":null,"per":null,"roa":0.0010518114451910766,"roe":0.0013247917189898215,"revenue":9425984927.0,"market_cap":null,"net_income":58287247.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4703979993962492,"total_assets":55416060803.0,"total_equity":43997291170.0,"profit_margin":0.0061836770853559,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-13928547.0,"operating_margin":-0.0014776755010611953},{"eps":35.72,"pbr":null,"per":null,"roa":0.0094153788811253,"roe":0.011957156010960411,"revenue":9072889797.0,"market_cap":null,"net_income":525278651.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3669929796899968,"total_assets":55789433185.0,"total_equity":43930065855.0,"profit_margin":0.05789540738979175,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":147567416.0,"operating_margin":0.016264654294466795},{"eps":-71.91,"pbr":null,"per":null,"roa":-0.017551102516230634,"roe":-0.024338178817430604,"revenue":4929108888.0,"market_cap":null,"net_income":-1057406892.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4350409568391746,"total_assets":60247320134.0,"total_equity":43446426289.0,"profit_margin":-0.21452293224324487,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1848174794.0,"operating_margin":-0.3749510988688875},{"eps":-101.08,"pbr":null,"per":null,"roa":-0.027073615557732113,"roe":-0.033399818043464986,"revenue":6984986946.0,"market_cap":null,"net_income":-1486409306.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17310747612669913,"total_assets":54902504722.0,"total_equity":44503515081.0,"profit_margin":-0.2128005846669767,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1878827374.0,"operating_margin":-0.2689807996099296},{"eps":292.4,"pbr":null,"per":null,"roa":0.07540896848971643,"roe":0.0934920330026295,"revenue":11883214788.0,"market_cap":null,"net_income":4299654239.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6329405970676628,"total_assets":57017810018.0,"total_equity":45989525534.0,"profit_margin":0.36182584559036246,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4438889839.0,"operating_margin":0.37354284326178416},{"eps":16.32,"pbr":null,"per":null,"roa":0.004608955237037611,"roe":0.00575466843059162,"revenue":6709264875.0,"market_cap":null,"net_income":239913295.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.43743997899620857,"total_assets":52053726422.0,"total_equity":41690202988.0,"profit_margin":0.03575850700036642,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":425588521.0,"operating_margin":0.06343295859220344}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":135.73,"per":54.52,"date":"2024-06","close":7400.0,"source":"reported"},{"eps":135.73,"per":33.63,"date":"2024-07","close":4565.0,"source":"reported"},{"eps":135.73,"per":28.22,"date":"2024-08","close":3830.0,"source":"reported"},{"eps":155.13,"per":24.62,"date":"2024-09","close":3820.0,"source":"reported"},{"eps":155.13,"per":22.17,"date":"2024-10","close":3440.0,"source":"reported"},{"eps":155.13,"per":26.33,"date":"2024-11","close":4085.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.58,"std":10.85,"count":6,"current":26.33,"lower_1sd":20.73,"upper_1sd":42.43},"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":"인스웨이브","phase":"above-fold","symbol_resolved":true}