{"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":"2026-10-23T09:55:46.537299+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.1,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":101.2,"direction":"higher_better","percentile":89}],"summary":"매출 +1.1%","percentile":70},"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":22.0,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.2,"direction":"higher_better","percentile":27}],"summary":"RSI 22","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -45원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -45, PBR 15.50x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.97,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.64,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.52,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 0.6x","percentile":25}},"signals":[],"summary":"사피엔반도체(452430)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2162.80억. 현재가 26,200원, 전일 대비 -0.2%, 30일 -17.2%. ROE 0.7%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.50만, 기관 순매도 1.43만.","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 22 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1907.3266084050883,"grade":"C","trend":"하락","atr_14":2742.8571428571427,"rsi_14":21.973094170403584,"sma_20":34307.5,"sma_60":31168.333333333332,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 22.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1907.33)가 시그널선(-660.07)을 하회합니다(데드크로스). SMA20 34308, SMA60 31168 — 혼조세입니다. 볼린저밴드 24551~44064 (현재 위치 8%).","bb_lower":24551.462125944774,"bb_upper":44063.537874055226,"macd_signal":-660.0674937970426},"change_pct":-1.71,"chart_data":[{"date":"2024-10-23","open":11950,"high":12140,"low":11540,"close":12000,"volume":40977,"rsi_14":12.71,"sma_20":13670.0,"sma_60":14033.67,"sma_120":19248.08},{"date":"2024-10-24","open":11970,"high":11970,"low":11550,"close":11620,"volume":33053,"rsi_14":13.18,"sma_20":13570.5,"sma_60":13907.33,"sma_120":19099.08},{"date":"2024-10-25","open":11650,"high":11900,"low":11490,"close":11600,"volume":25405,"rsi_14":13.91,"sma_20":13465.0,"sma_60":13794.17,"sma_120":18947.0},{"date":"2024-10-28","open":11520,"high":11990,"low":11520,"close":11890,"volume":26330,"rsi_14":15.68,"sma_20":13374.0,"sma_60":13699.0,"sma_120":18803.58},{"date":"2024-10-29","open":11760,"high":11850,"low":11580,"close":11830,"volume":31105,"rsi_14":17.18,"sma_20":13243.5,"sma_60":13611.67,"sma_120":18642.17},{"date":"2024-10-30","open":11850,"high":12230,"low":11790,"close":11810,"volume":56165,"rsi_14":20.89,"sma_20":13016.5,"sma_60":13514.83,"sma_120":18491.83},{"date":"2024-10-31","open":11680,"high":11980,"low":11460,"close":11600,"volume":45561,"rsi_14":17.11,"sma_20":12841.0,"sma_60":13425.0,"sma_120":18347.67},{"date":"2024-11-01","open":11600,"high":11600,"low":10910,"close":10930,"volume":205415,"rsi_14":14.02,"sma_20":12658.5,"sma_60":13329.0,"sma_120":18210.42},{"date":"2024-11-04","open":10930,"high":11380,"low":10930,"close":11140,"volume":49947,"rsi_14":18.72,"sma_20":12498.0,"sma_60":13232.5,"sma_120":18071.58},{"date":"2024-11-05","open":11030,"high":11300,"low":11010,"close":11190,"volume":30363,"rsi_14":22.94,"sma_20":12329.5,"sma_60":13160.5,"sma_120":17950.67},{"date":"2024-11-06","open":11350,"high":11570,"low":11100,"close":11290,"volume":49313,"rsi_14":26.51,"sma_20":12186.0,"sma_60":13137.0,"sma_120":17831.83},{"date":"2024-11-07","open":11180,"high":11300,"low":10810,"close":10920,"volume":43529,"rsi_14":26.91,"sma_20":12056.5,"sma_60":13090.83,"sma_120":17716.17},{"date":"2024-11-08","open":10900,"high":11480,"low":10900,"close":11180,"volume":42258,"rsi_14":32.1,"sma_20":11935.5,"sma_60":13043.33,"sma_120":17607.25},{"date":"2024-11-11","open":11200,"high":11210,"low":10470,"close":10480,"volume":51777,"rsi_14":31.74,"sma_20":11779.5,"sma_60":12992.0,"sma_120":17486.67},{"date":"2024-11-12","open":10410,"high":10410,"low":9950,"close":10070,"volume":83443,"rsi_14":24.27,"sma_20":11604.0,"sma_60":12921.5,"sma_120":17359.75},{"date":"2024-11-13","open":9840,"high":10150,"low":9790,"close":9900,"volume":73943,"rsi_14":25.71,"sma_20":11447.5,"sma_60":12832.33,"sma_120":17240.17},{"date":"2024-11-14","open":9820,"high":10080,"low":9650,"close":9660,"volume":53140,"rsi_14":24.2,"sma_20":11288.0,"sma_60":12742.33,"sma_120":17113.17},{"date":"2024-11-15","open":9500,"high":9930,"low":9470,"close":9930,"volume":56023,"rsi_14":23.8,"sma_20":11163.0,"sma_60":12647.83,"sma_120":16995.5},{"date":"2024-11-18","open":9950,"high":10120,"low":9800,"close":9950,"volume":41617,"rsi_14":24.59,"sma_20":11038.5,"sma_60":12553.17,"sma_120":16885.5},{"date":"2024-11-19","open":9870,"high":10320,"low":9870,"close":10210,"volume":49935,"rsi_14":29.7,"sma_20":10960.0,"sma_60":12475.0,"sma_120":16784.33},{"date":"2024-11-20","open":10100,"high":10290,"low":9940,"close":10130,"volume":31898,"rsi_14":30.71,"sma_20":10866.5,"sma_60":12385.17,"sma_120":16690.42},{"date":"2024-11-21","open":9990,"high":10140,"low":9930,"close":9970,"volume":36598,"rsi_14":35.45,"sma_20":10784.0,"sma_60":12302.0,"sma_120":16586.0},{"date":"2024-11-22","open":9960,"high":11130,"low":9960,"close":10760,"volume":135288,"rsi_14":45.1,"sma_20":10742.0,"sma_60":12241.0,"sma_120":16480.25},{"date":"2024-11-25","open":10650,"high":10970,"low":10620,"close":10810,"volume":34268,"rsi_14":45.1,"sma_20":10688.0,"sma_60":12190.33,"sma_120":16374.08},{"date":"2024-11-26","open":10800,"high":11180,"low":10660,"close":11140,"volume":38710,"rsi_14":48.18,"sma_20":10653.5,"sma_60":12155.33,"sma_120":16275.67},{"date":"2024-11-27","open":11080,"high":11360,"low":10770,"close":11270,"volume":50409,"rsi_14":54.52,"sma_20":10626.5,"sma_60":12123.33,"sma_120":16166.67},{"date":"2024-11-28","open":11270,"high":11380,"low":11010,"close":11210,"volume":26232,"rsi_14":50.41,"sma_20":10607.0,"sma_60":12098.17,"sma_120":16056.75},{"date":"2024-11-29","open":11210,"high":11300,"low":10620,"close":10750,"volume":37802,"rsi_14":53.94,"sma_20":10598.0,"sma_60":12073.17,"sma_120":15948.83},{"date":"2024-12-02","open":10750,"high":11040,"low":10650,"close":10660,"volume":26599,"rsi_14":59.49,"sma_20":10574.0,"sma_60":12030.33,"sma_120":15841.83},{"date":"2024-12-03","open":10630,"high":11400,"low":10630,"close":11370,"volume":53102,"rsi_14":70.14,"sma_20":10583.0,"sma_60":12008.5,"sma_120":15736.58},{"date":"2024-12-04","open":11100,"high":11450,"low":10750,"close":10930,"volume":52966,"rsi_14":66.49,"sma_20":10565.0,"sma_60":11983.0,"sma_120":15619.75},{"date":"2024-12-05","open":11000,"high":11050,"low":10630,"close":10810,"volume":24916,"rsi_14":61.89,"sma_20":10559.5,"sma_60":11967.17,"sma_120":15506.5},{"date":"2024-12-06","open":10900,"high":10900,"low":9930,"close":10300,"volume":55289,"rsi_14":54.18,"sma_20":10515.5,"sma_60":11945.0,"sma_120":15392.33},{"date":"2024-12-09","open":9910,"high":10120,"low":9270,"close":9280,"volume":59674,"rsi_14":40.61,"sma_20":10455.5,"sma_60":11909.17,"sma_120":15253.42},{"date":"2024-12-10","open":9270,"high":10270,"low":9270,"close":10180,"volume":41739,"rsi_14":50.43,"sma_20":10461.0,"sma_60":11885.0,"sma_120":15114.92},{"date":"2024-12-11","open":10010,"high":11210,"low":10010,"close":11190,"volume":60789,"rsi_14":59.21,"sma_20":10525.5,"sma_60":11885.17,"sma_120":15000.67},{"date":"2024-12-12","open":11170,"high":11270,"low":10980,"close":11100,"volume":28866,"rsi_14":52.87,"sma_20":10597.5,"sma_60":11877.67,"sma_120":14856.08},{"date":"2024-12-13","open":11300,"high":12800,"low":11270,"close":11780,"volume":330591,"rsi_14":57.4,"sma_20":10690.0,"sma_60":11864.67,"sma_120":14712.17},{"date":"2024-12-16","open":12070,"high":12690,"low":11900,"close":12640,"volume":143899,"rsi_14":60.59,"sma_20":10824.5,"sma_60":11866.67,"sma_120":14585.0},{"date":"2024-12-17","open":12750,"high":14130,"low":12380,"close":13950,"volume":356694,"rsi_14":66.22,"sma_20":11011.5,"sma_60":11895.83,"sma_120":14478.33},{"date":"2024-12-18","open":14130,"high":14550,"low":13500,"close":14400,"volume":272584,"rsi_14":68.44,"sma_20":11225.0,"sma_60":11920.5,"sma_120":14382.08},{"date":"2024-12-19","open":13790,"high":14570,"low":13650,"close":14390,"volume":144603,"rsi_14":72.2,"sma_20":11446.0,"sma_60":11933.5,"sma_120":14297.83},{"date":"2024-12-20","open":14310,"high":14900,"low":13940,"close":14470,"volume":168667,"rsi_14":73.26,"sma_20":11631.5,"sma_60":11946.17,"sma_120":14204.67},{"date":"2024-12-23","open":14510,"high":15400,"low":14290,"close":15100,"volume":169111,"rsi_14":73.0,"sma_20":11846.0,"sma_60":11969.33,"sma_120":14136.75},{"date":"2024-12-24","open":15300,"high":15670,"low":14690,"close":14690,"volume":157138,"rsi_14":73.27,"sma_20":12023.5,"sma_60":11973.5,"sma_120":14067.08},{"date":"2024-12-26","open":14660,"high":14880,"low":13960,"close":14270,"volume":139929,"rsi_14":70.64,"sma_20":12173.5,"sma_60":11938.83,"sma_120":13994.33},{"date":"2024-12-27","open":14270,"high":14390,"low":13850,"close":14250,"volume":101799,"rsi_14":75.03,"sma_20":12325.5,"sma_60":11924.5,"sma_120":13921.83},{"date":"2024-12-30","open":13970,"high":14220,"low":13800,"close":14170,"volume":49558,"rsi_14":85.18,"sma_20":12496.5,"sma_60":11917.67,"sma_120":13857.0},{"date":"2025-01-02","open":14100,"high":14660,"low":13990,"close":14480,"volume":58482,"rsi_14":83.81,"sma_20":12687.5,"sma_60":11919.83,"sma_120":13798.92},{"date":"2025-01-03","open":14590,"high":15250,"low":14420,"close":15230,"volume":111105,"rsi_14":83.11,"sma_20":12880.5,"sma_60":11931.0,"sma_120":13740.83},{"date":"2025-01-06","open":15320,"high":16320,"low":15320,"close":15710,"volume":193514,"rsi_14":85.52,"sma_20":13119.5,"sma_60":11956.83,"sma_120":13689.25},{"date":"2025-01-07","open":15840,"high":16200,"low":15450,"close":15630,"volume":89073,"rsi_14":82.68,"sma_20":13360.5,"sma_60":11992.17,"sma_120":13635.33},{"date":"2025-01-08","open":15350,"high":15740,"low":15000,"close":15260,"volume":89442,"rsi_14":74.26,"sma_20":13608.5,"sma_60":12019.83,"sma_120":13582.08},{"date":"2025-01-09","open":15310,"high":15400,"low":15000,"close":15000,"volume":58314,"rsi_14":62.07,"sma_20":13894.5,"sma_60":12043.17,"sma_120":13519.58},{"date":"2025-01-10","open":15000,"high":15370,"low":14510,"close":14550,"volume":52699,"rsi_14":51.72,"sma_20":14113.0,"sma_60":12059.33,"sma_120":13453.33},{"date":"2025-01-13","open":14330,"high":14760,"low":14330,"close":14620,"volume":55430,"rsi_14":52.61,"sma_20":14284.5,"sma_60":12085.83,"sma_120":13392.25},{"date":"2025-01-14","open":14950,"high":14950,"low":13890,"close":14230,"volume":67564,"rsi_14":47.46,"sma_20":14441.0,"sma_60":12108.83,"sma_120":13330.83},{"date":"2025-01-15","open":14230,"high":14540,"low":13970,"close":14020,"volume":45969,"rsi_14":37.44,"sma_20":14553.0,"sma_60":12135.33,"sma_120":13272.67},{"date":"2025-01-16","open":14180,"high":14660,"low":14180,"close":14540,"volume":38375,"rsi_14":48.3,"sma_20":14648.0,"sma_60":12170.33,"sma_120":13228.92},{"date":"2025-01-17","open":14450,"high":14530,"low":13800,"close":13850,"volume":53936,"rsi_14":45.51,"sma_20":14643.0,"sma_60":12204.83,"sma_120":13181.92},{"date":"2025-01-20","open":13960,"high":15350,"low":13800,"close":14880,"volume":130174,"rsi_14":55.54,"sma_20":14667.0,"sma_60":12252.83,"sma_120":13143.25},{"date":"2025-01-21","open":14810,"high":15490,"low":14540,"close":15390,"volume":114266,"rsi_14":59.97,"sma_20":14717.0,"sma_60":12315.67,"sma_120":13111.5},{"date":"2025-01-22","open":15490,"high":15500,"low":15100,"close":15440,"volume":62264,"rsi_14":58.19,"sma_20":14765.5,"sma_60":12379.67,"sma_120":13086.92},{"date":"2025-01-23","open":15250,"high":15360,"low":14830,"close":15000,"volume":65881,"rsi_14":47.93,"sma_20":14760.5,"sma_60":12431.5,"sma_120":13065.25},{"date":"2025-01-24","open":14800,"high":15270,"low":14770,"close":14950,"volume":40007,"rsi_14":42.58,"sma_20":14773.5,"sma_60":12483.5,"sma_120":13047.58},{"date":"2025-01-31","open":14950,"high":14950,"low":14110,"close":14250,"volume":55636,"rsi_14":37.98,"sma_20":14772.5,"sma_60":12524.17,"sma_120":13019.5},{"date":"2025-02-03","open":14010,"high":14010,"low":12560,"close":12640,"volume":105674,"rsi_14":31.23,"sma_20":14692.0,"sma_60":12541.5,"sma_120":12983.25},{"date":"2025-02-04","open":12970,"high":13340,"low":12910,"close":13050,"volume":42457,"rsi_14":36.33,"sma_20":14636.0,"sma_60":12576.83,"sma_120":12952.92},{"date":"2025-02-05","open":13050,"high":13700,"low":13050,"close":13600,"volume":37610,"rsi_14":43.43,"sma_20":14592.0,"sma_60":12617.83,"sma_120":12925.17},{"date":"2025-02-06","open":13780,"high":13870,"low":13230,"close":13600,"volume":54828,"rsi_14":42.88,"sma_20":14510.5,"sma_60":12658.0,"sma_120":12909.25},{"date":"2025-02-07","open":13530,"high":16070,"low":13500,"close":14750,"volume":414811,"rsi_14":53.28,"sma_20":14462.5,"sma_60":12715.67,"sma_120":12926.33},{"date":"2025-02-10","open":14740,"high":17840,"low":14300,"close":17680,"volume":1027667,"rsi_14":67.2,"sma_20":14565.0,"sma_60":12828.33,"sma_120":12959.58},{"date":"2025-02-11","open":18250,"high":18250,"low":17300,"close":17310,"volume":617155,"rsi_14":63.2,"sma_20":14667.5,"sma_60":12930.5,"sma_120":12986.92},{"date":"2025-02-12","open":18220,"high":19530,"low":16950,"close":17030,"volume":1020176,"rsi_14":65.77,"sma_20":14769.0,"sma_60":13039.67,"sma_120":13015.83},{"date":"2025-02-13","open":17580,"high":20300,"low":17030,"close":18220,"volume":1557282,"rsi_14":66.31,"sma_20":14952.5,"sma_60":13175.5,"sma_120":13048.5},{"date":"2025-02-14","open":19050,"high":20750,"low":18760,"close":18950,"volume":872265,"rsi_14":67.02,"sma_20":15169.0,"sma_60":13326.33,"sma_120":13079.33},{"date":"2025-02-17","open":18950,"high":19330,"low":18300,"close":19010,"volume":191875,"rsi_14":67.05,"sma_20":15408.0,"sma_60":13482.17,"sma_120":13112.25},{"date":"2025-02-18","open":18910,"high":19340,"low":18550,"close":18790,"volume":205399,"rsi_14":68.49,"sma_20":15646.5,"sma_60":13629.83,"sma_120":13138.83},{"date":"2025-02-19","open":18730,"high":19320,"low":18340,"close":18700,"volume":257573,"rsi_14":68.22,"sma_20":15854.5,"sma_60":13775.67,"sma_120":13164.42},{"date":"2025-02-20","open":18700,"high":18720,"low":16850,"close":16940,"volume":240371,"rsi_14":61.85,"sma_20":16009.0,"sma_60":13887.83,"sma_120":13181.42},{"date":"2025-02-21","open":16510,"high":17550,"low":16420,"close":17000,"volume":108568,"rsi_14":72.24,"sma_20":16115.0,"sma_60":14002.33,"sma_120":13193.75},{"date":"2025-02-24","open":16850,"high":18150,"low":16540,"close":17580,"volume":156307,"rsi_14":72.72,"sma_20":16224.5,"sma_60":14129.17,"sma_120":13215.58},{"date":"2025-02-25","open":17310,"high":18590,"low":17110,"close":17820,"volume":146738,"rsi_14":71.84,"sma_20":16343.5,"sma_60":14246.83,"sma_120":13243.92},{"date":"2025-02-26","open":17500,"high":18270,"low":17170,"close":17170,"volume":133649,"rsi_14":67.31,"sma_20":16452.0,"sma_60":14352.83,"sma_120":13271.58},{"date":"2025-02-27","open":17420,"high":18140,"low":17310,"close":17360,"volume":76330,"rsi_14":63.96,"sma_20":16572.5,"sma_60":14456.5,"sma_120":13305.92},{"date":"2025-02-28","open":16510,"high":17900,"low":16510,"close":17500,"volume":112971,"rsi_14":48.63,"sma_20":16735.0,"sma_60":14560.33,"sma_120":13341.83},{"date":"2025-03-04","open":17050,"high":17810,"low":16730,"close":17780,"volume":76947,"rsi_14":53.63,"sma_20":16992.0,"sma_60":14669.83,"sma_120":13384.0},{"date":"2025-03-05","open":17910,"high":19080,"low":17660,"close":18580,"volume":211653,"rsi_14":61.09,"sma_20":17268.5,"sma_60":14800.33,"sma_120":13436.75},{"date":"2025-03-06","open":18890,"high":19230,"low":18400,"close":19150,"volume":146302,"rsi_14":57.3,"sma_20":17546.0,"sma_60":14941.83,"sma_120":13486.08},{"date":"2025-03-07","open":19020,"high":19220,"low":18580,"close":18600,"volume":111036,"rsi_14":47.17,"sma_20":17796.0,"sma_60":15062.33,"sma_120":13535.42},{"date":"2025-03-10","open":18260,"high":18740,"low":18160,"close":18640,"volume":59979,"rsi_14":47.0,"sma_20":17990.5,"sma_60":15190.83,"sma_120":13586.92},{"date":"2025-03-11","open":18020,"high":18720,"low":17720,"close":18720,"volume":49635,"rsi_14":49.42,"sma_20":18042.5,"sma_60":15322.67,"sma_120":13644.92},{"date":"2025-03-12","open":18900,"high":20300,"low":18610,"close":20050,"volume":303541,"rsi_14":59.28,"sma_20":18179.5,"sma_60":15485.17,"sma_120":13715.08},{"date":"2025-03-13","open":20600,"high":21450,"low":19970,"close":19970,"volume":278302,"rsi_14":77.1,"sma_20":18326.5,"sma_60":15663.33,"sma_120":13786.25},{"date":"2025-03-14","open":20100,"high":20550,"low":19500,"close":19660,"volume":117052,"rsi_14":72.77,"sma_20":18398.5,"sma_60":15821.33,"sma_120":13853.17},{"date":"2025-03-17","open":19050,"high":22000,"low":18980,"close":20500,"volume":928404,"rsi_14":73.93,"sma_20":18476.0,"sma_60":15976.5,"sma_120":13930.83},{"date":"2025-03-18","open":20600,"high":20800,"low":19850,"close":20150,"volume":178091,"rsi_14":68.76,"sma_20":18533.0,"sma_60":16127.33,"sma_120":14002.5},{"date":"2025-03-19","open":20000,"high":20250,"low":18660,"close":18720,"volume":193220,"rsi_14":61.09,"sma_20":18529.5,"sma_60":16243.0,"sma_120":14053.83},{"date":"2025-03-20","open":18500,"high":19180,"low":18130,"close":18230,"volume":107063,"rsi_14":55.97,"sma_20":18506.0,"sma_60":16336.17,"sma_120":14101.42},{"date":"2025-03-21","open":18160,"high":19130,"low":17680,"close":17780,"volume":125706,"rsi_14":51.84,"sma_20":18548.0,"sma_60":16400.0,"sma_120":14147.92},{"date":"2025-03-24","open":17800,"high":18290,"low":17600,"close":17700,"volume":62236,"rsi_14":49.46,"sma_20":18583.0,"sma_60":16455.0,"sma_120":14187.75},{"date":"2025-03-25","open":17710,"high":18080,"low":16870,"close":17250,"volume":131502,"rsi_14":40.57,"sma_20":18566.5,"sma_60":16502.67,"sma_120":14218.08},{"date":"2025-03-26","open":17260,"high":17980,"low":16960,"close":17500,"volume":71291,"rsi_14":37.74,"sma_20":18550.5,"sma_60":16553.17,"sma_120":14249.67},{"date":"2025-03-27","open":17200,"high":17350,"low":16600,"close":16970,"volume":79508,"rsi_14":37.85,"sma_20":18540.5,"sma_60":16584.33,"sma_120":14276.83},{"date":"2025-03-28","open":16810,"high":17100,"low":16250,"close":16570,"volume":75256,"rsi_14":35.36,"sma_20":18501.0,"sma_60":16615.67,"sma_120":14294.58},{"date":"2025-03-31","open":16560,"high":16560,"low":15190,"close":15330,"volume":98269,"rsi_14":29.4,"sma_20":18392.5,"sma_60":16633.33,"sma_120":14286.08},{"date":"2025-04-01","open":15390,"high":15780,"low":15180,"close":15540,"volume":56701,"rsi_14":18.28,"sma_20":18280.5,"sma_60":16654.83,"sma_120":14289.67},{"date":"2025-04-02","open":15750,"high":15850,"low":15140,"close":15720,"volume":61680,"rsi_14":20.53,"sma_20":18137.5,"sma_60":16680.67,"sma_120":14299.17},{"date":"2025-04-03","open":15240,"high":15750,"low":14700,"close":15230,"volume":82499,"rsi_14":20.03,"sma_20":17941.5,"sma_60":16693.17,"sma_120":14306.5},{"date":"2025-04-04","open":14830,"high":15800,"low":14690,"close":15330,"volume":131025,"rsi_14":11.13,"sma_20":17778.0,"sma_60":16694.83,"sma_120":14312.92},{"date":"2025-04-07","open":14970,"high":14970,"low":13440,"close":13470,"volume":133245,"rsi_14":9.07,"sma_20":17519.5,"sma_60":16657.5,"sma_120":14307.17},{"date":"2025-04-08","open":13700,"high":14100,"low":13530,"close":13600,"volume":41269,"rsi_14":12.68,"sma_20":17263.5,"sma_60":16623.67,"sma_120":14307.92},{"date":"2025-04-09","open":13300,"high":13690,"low":12660,"close":12860,"volume":84204,"rsi_14":12.24,"sma_20":16904.0,"sma_60":16583.67,"sma_120":14301.75},{"date":"2025-04-10","open":13900,"high":14200,"low":13200,"close":13610,"volume":106734,"rsi_14":21.86,"sma_20":16586.0,"sma_60":16560.5,"sma_120":14301.83},{"date":"2025-04-11","open":13280,"high":15110,"low":13210,"close":15110,"volume":138928,"rsi_14":35.33,"sma_20":16358.5,"sma_60":16569.83,"sma_120":14314.58},{"date":"2025-04-14","open":15560,"high":15900,"low":15010,"close":15790,"volume":112134,"rsi_14":41.94,"sma_20":16123.0,"sma_60":16589.33,"sma_120":14337.58},{"date":"2025-04-15","open":15780,"high":15780,"low":15170,"close":15210,"volume":54827,"rsi_14":37.81,"sma_20":15876.0,"sma_60":16605.67,"sma_120":14357.25},{"date":"2025-04-16","open":15210,"high":15210,"low":14500,"close":14610,"volume":63267,"rsi_14":37.53,"sma_20":15670.5,"sma_60":16615.5,"sma_120":14375.42},{"date":"2025-04-17","open":14320,"high":15150,"low":14320,"close":15000,"volume":53958,"rsi_14":41.69,"sma_20":15509.0,"sma_60":16623.17,"sma_120":14396.75},{"date":"2025-04-18","open":15010,"high":16440,"low":14900,"close":16150,"volume":133170,"rsi_14":54.38,"sma_20":15427.5,"sma_60":16661.5,"sma_120":14433.17},{"date":"2025-04-21","open":16160,"high":16550,"low":15970,"close":16290,"volume":82736,"rsi_14":54.04,"sma_20":15357.0,"sma_60":16685.0,"sma_120":14468.92},{"date":"2025-04-22","open":16020,"high":16700,"low":15950,"close":16290,"volume":40284,"rsi_14":53.13,"sma_20":15309.0,"sma_60":16700.0,"sma_120":14507.83},{"date":"2025-04-23","open":16610,"high":17590,"low":16290,"close":17500,"volume":150036,"rsi_14":61.55,"sma_20":15309.0,"sma_60":16734.33,"sma_120":14557.0},{"date":"2025-04-24","open":17640,"high":17900,"low":16780,"close":17560,"volume":141612,"rsi_14":61.39,"sma_20":15338.5,"sma_60":16777.0,"sma_120":14604.25},{"date":"2025-04-25","open":18000,"high":18780,"low":17620,"close":18500,"volume":156564,"rsi_14":78.35,"sma_20":15435.0,"sma_60":16836.17,"sma_120":14659.83},{"date":"2025-04-28","open":18590,"high":19290,"low":18230,"close":19030,"volume":146800,"rsi_14":79.29,"sma_20":15620.0,"sma_60":16915.83,"sma_120":14720.0},{"date":"2025-04-29","open":19060,"high":19480,"low":18660,"close":19210,"volume":75200,"rsi_14":86.45,"sma_20":15803.5,"sma_60":17025.33,"sma_120":14783.42},{"date":"2025-04-30","open":19210,"high":19430,"low":17600,"close":17980,"volume":94992,"rsi_14":73.78,"sma_20":15916.5,"sma_60":17107.5,"sma_120":14842.17},{"date":"2025-05-02","open":17980,"high":18490,"low":17800,"close":17970,"volume":39480,"rsi_14":68.57,"sma_20":16053.5,"sma_60":17180.33,"sma_120":14899.08},{"date":"2025-05-07","open":18200,"high":19350,"low":18200,"close":19110,"volume":106958,"rsi_14":70.34,"sma_20":16242.5,"sma_60":17272.17,"sma_120":14965.08},{"date":"2025-05-08","open":19110,"high":19880,"low":19020,"close":19790,"volume":80416,"rsi_14":77.72,"sma_20":16558.5,"sma_60":17356.17,"sma_120":15035.92},{"date":"2025-05-09","open":19810,"high":19900,"low":19330,"close":19520,"volume":68309,"rsi_14":80.96,"sma_20":16854.5,"sma_60":17386.83,"sma_120":15107.58},{"date":"2025-05-12","open":19410,"high":19890,"low":19400,"close":19750,"volume":56478,"rsi_14":80.57,"sma_20":17199.0,"sma_60":17427.5,"sma_120":15179.0},{"date":"2025-05-13","open":20000,"high":20000,"low":19600,"close":19910,"volume":40245,"rsi_14":77.73,"sma_20":17514.0,"sma_60":17475.5,"sma_120":15257.58},{"date":"2025-05-14","open":20000,"high":20150,"low":18620,"close":19080,"volume":92529,"rsi_14":68.67,"sma_20":17712.5,"sma_60":17489.83,"sma_120":15332.67},{"date":"2025-05-15","open":19200,"high":19700,"low":18620,"close":19300,"volume":61634,"rsi_14":69.57,"sma_20":17888.0,"sma_60":17495.67,"sma_120":15411.0},{"date":"2025-05-16","open":19290,"high":19550,"low":18960,"close":19400,"volume":20503,"rsi_14":64.44,"sma_20":18097.5,"sma_60":17502.17,"sma_120":15492.17},{"date":"2025-05-19","open":19490,"high":19730,"low":19200,"close":19690,"volume":50134,"rsi_14":65.64,"sma_20":18351.5,"sma_60":17517.17,"sma_120":15573.5},{"date":"2025-05-20","open":19680,"high":21600,"low":19470,"close":21000,"volume":250722,"rsi_14":67.41,"sma_20":18651.5,"sma_60":17555.5,"sma_120":15665.58},{"date":"2025-05-21","open":21000,"high":21700,"low":20400,"close":20900,"volume":121651,"rsi_14":63.85,"sma_20":18889.0,"sma_60":17621.5,"sma_120":15754.67},{"date":"2025-05-22","open":21100,"high":21100,"low":18090,"close":19470,"volume":298076,"rsi_14":51.62,"sma_20":19048.0,"sma_60":17662.67,"sma_120":15832.5},{"date":"2025-05-23","open":20250,"high":23500,"low":19740,"close":22450,"volume":928717,"rsi_14":72.92,"sma_20":19356.0,"sma_60":17743.83,"sma_120":15936.5},{"date":"2025-05-26","open":22950,"high":23100,"low":22000,"close":22750,"volume":216034,"rsi_14":73.8,"sma_20":19618.5,"sma_60":17826.0,"sma_120":16036.42},{"date":"2025-05-27","open":22750,"high":22900,"low":21250,"close":22100,"volume":153913,"rsi_14":65.65,"sma_20":19845.5,"sma_60":17908.17,"sma_120":16130.5},{"date":"2025-05-28","open":23000,"high":23700,"low":21800,"close":21950,"volume":331146,"rsi_14":61.97,"sma_20":20018.0,"sma_60":17984.67,"sma_120":16220.58},{"date":"2025-05-29","open":23000,"high":23900,"low":22300,"close":22900,"volume":310099,"rsi_14":67.42,"sma_20":20211.5,"sma_60":18074.67,"sma_120":16317.5},{"date":"2025-05-30","open":22900,"high":23150,"low":21350,"close":21400,"volume":169835,"rsi_14":57.52,"sma_20":20321.0,"sma_60":18135.0,"sma_120":16402.42},{"date":"2025-06-02","open":21600,"high":21950,"low":20900,"close":21600,"volume":103266,"rsi_14":57.67,"sma_20":20502.0,"sma_60":18185.33,"sma_120":16492.83},{"date":"2025-06-04","open":21700,"high":22400,"low":21450,"close":21750,"volume":77597,"rsi_14":62.92,"sma_20":20691.0,"sma_60":18228.67,"sma_120":16585.25},{"date":"2025-06-05","open":22000,"high":22200,"low":21300,"close":22050,"volume":83896,"rsi_14":63.21,"sma_20":20838.0,"sma_60":18286.17,"sma_120":16674.25},{"date":"2025-06-09","open":22100,"high":22450,"low":21000,"close":21650,"volume":90897,"rsi_14":60.5,"sma_20":20931.0,"sma_60":18336.33,"sma_120":16763.58},{"date":"2025-06-10","open":21650,"high":22200,"low":21400,"close":21900,"volume":70846,"rsi_14":60.36,"sma_20":21050.0,"sma_60":18389.33,"sma_120":16856.0},{"date":"2025-06-11","open":22100,"high":23150,"low":21700,"close":23000,"volume":137717,"rsi_14":59.56,"sma_20":21212.5,"sma_60":18438.5,"sma_120":16961.83},{"date":"2025-06-12","open":23100,"high":23400,"low":22350,"close":22450,"volume":126248,"rsi_14":57.1,"sma_20":21339.5,"sma_60":18479.83,"sma_120":17071.58},{"date":"2025-06-13","open":22650,"high":23050,"low":21750,"close":22000,"volume":97708,"rsi_14":62.74,"sma_20":21485.5,"sma_60":18518.83,"sma_120":17170.08},{"date":"2025-06-16","open":21900,"high":22700,"low":21450,"close":22600,"volume":86846,"rsi_14":50.99,"sma_20":21650.5,"sma_60":18553.83,"sma_120":17265.17},{"date":"2025-06-17","open":22650,"high":23550,"low":21800,"close":22700,"volume":134842,"rsi_14":49.66,"sma_20":21815.5,"sma_60":18596.33,"sma_120":17361.83},{"date":"2025-06-18","open":22700,"high":23600,"low":22200,"close":23050,"volume":86438,"rsi_14":56.74,"sma_20":21983.5,"sma_60":18668.5,"sma_120":17455.75},{"date":"2025-06-19","open":23100,"high":23550,"low":22600,"close":23300,"volume":71219,"rsi_14":59.44,"sma_20":22098.5,"sma_60":18753.0,"sma_120":17544.58},{"date":"2025-06-20","open":23050,"high":24700,"low":22850,"close":23850,"volume":153195,"rsi_14":57.04,"sma_20":22246.0,"sma_60":18854.17,"sma_120":17627.08},{"date":"2025-06-23","open":23850,"high":24550,"low":23100,"close":23850,"volume":96909,"rsi_14":73.33,"sma_20":22465.0,"sma_60":18956.67,"sma_120":17705.83},{"date":"2025-06-24","open":24000,"high":26750,"low":23850,"close":26300,"volume":304562,"rsi_14":81.33,"sma_20":22657.5,"sma_60":19107.5,"sma_120":17805.08},{"date":"2025-06-25","open":26450,"high":28200,"low":26000,"close":27500,"volume":290764,"rsi_14":83.63,"sma_20":22895.0,"sma_60":19274.17,"sma_120":17913.67},{"date":"2025-06-26","open":27550,"high":28450,"low":25650,"close":27150,"volume":213570,"rsi_14":79.65,"sma_20":23147.5,"sma_60":19443.83,"sma_120":18014.08},{"date":"2025-06-27","open":27800,"high":28275,"low":26450,"close":27500,"volume":175606,"rsi_14":84.21,"sma_20":23425.0,"sma_60":19626.0,"sma_120":18120.83},{"date":"2025-06-30","open":27650,"high":29000,"low":26850,"close":28750,"volume":247723,"rsi_14":85.86,"sma_20":23717.5,"sma_60":19849.67,"sma_120":18241.5},{"date":"2025-07-01","open":28600,"high":28700,"low":26800,"close":26800,"volume":141247,"rsi_14":68.27,"sma_20":23987.5,"sma_60":20037.33,"sma_120":18346.08},{"date":"2025-07-02","open":26700,"high":27050,"low":25350,"close":26000,"volume":109985,"rsi_14":66.67,"sma_20":24207.5,"sma_60":20208.67,"sma_120":18444.67},{"date":"2025-07-03","open":26200,"high":26500,"low":25450,"close":25800,"volume":43330,"rsi_14":68.27,"sma_20":24410.0,"sma_60":20384.83,"sma_120":18539.0},{"date":"2025-07-04","open":25900,"high":26250,"low":24700,"close":24700,"volume":64228,"rsi_14":59.63,"sma_20":24542.5,"sma_60":20541.0,"sma_120":18617.92},{"date":"2025-07-07","open":24750,"high":26700,"low":24700,"close":26550,"volume":150923,"rsi_14":65.22,"sma_20":24787.5,"sma_60":20759.0,"sma_120":18708.25},{"date":"2025-07-08","open":26100,"high":27400,"low":25950,"close":26950,"volume":70878,"rsi_14":65.35,"sma_20":25040.0,"sma_60":20981.5,"sma_120":18802.58},{"date":"2025-07-09","open":27750,"high":27750,"low":26100,"close":26800,"volume":45217,"rsi_14":63.89,"sma_20":25230.0,"sma_60":21213.83,"sma_120":18898.75},{"date":"2025-07-10","open":27500,"high":27500,"low":26150,"close":26700,"volume":29449,"rsi_14":61.73,"sma_20":25442.5,"sma_60":21432.0,"sma_120":18996.25},{"date":"2025-07-11","open":26700,"high":27550,"low":26550,"close":26900,"volume":38682,"rsi_14":62.35,"sma_20":25687.5,"sma_60":21628.5,"sma_120":19099.17},{"date":"2025-07-14","open":26900,"high":27000,"low":26000,"close":26100,"volume":25368,"rsi_14":49.07,"sma_20":25862.5,"sma_60":21800.33,"sma_120":19194.83},{"date":"2025-07-15","open":26100,"high":28300,"low":25900,"close":27600,"volume":69937,"rsi_14":50.45,"sma_20":26107.5,"sma_60":22006.83,"sma_120":19306.25},{"date":"2025-07-16","open":27800,"high":29450,"low":27600,"close":28600,"volume":105761,"rsi_14":56.22,"sma_20":26385.0,"sma_60":22240.0,"sma_120":19427.75},{"date":"2025-07-17","open":28600,"high":29150,"low":27500,"close":28000,"volume":58490,"rsi_14":52.1,"sma_20":26620.0,"sma_60":22456.67,"sma_120":19539.92},{"date":"2025-07-18","open":28650,"high":28650,"low":27400,"close":27550,"volume":46213,"rsi_14":44.59,"sma_20":26805.0,"sma_60":22646.67,"sma_120":19654.08},{"date":"2025-07-21","open":28100,"high":30100,"low":27050,"close":29750,"volume":132574,"rsi_14":63.0,"sma_20":27100.0,"sma_60":22871.0,"sma_120":19778.0},{"date":"2025-07-22","open":29450,"high":30100,"low":28850,"close":29250,"volume":105347,"rsi_14":64.71,"sma_20":27247.5,"sma_60":23087.0,"sma_120":19893.5},{"date":"2025-07-23","open":29550,"high":32400,"low":29150,"close":31050,"volume":228402,"rsi_14":70.75,"sma_20":27425.0,"sma_60":23312.83,"sma_120":20023.58},{"date":"2025-07-24","open":31500,"high":31500,"low":29150,"close":29450,"volume":91798,"rsi_14":68.06,"sma_20":27540.0,"sma_60":23511.0,"sma_120":20144.0},{"date":"2025-07-25","open":29500,"high":30150,"low":29450,"close":29650,"volume":36561,"rsi_14":63.48,"sma_20":27647.5,"sma_60":23696.83,"sma_120":20266.5},{"date":"2025-07-28","open":29500,"high":30200,"low":28500,"close":29800,"volume":75832,"rsi_14":62.67,"sma_20":27700.0,"sma_60":23876.33,"sma_120":20396.08},{"date":"2025-07-29","open":30050,"high":30050,"low":27800,"close":28050,"volume":113693,"rsi_14":54.86,"sma_20":27762.5,"sma_60":24023.67,"sma_120":20524.5},{"date":"2025-07-30","open":27600,"high":28350,"low":26600,"close":27250,"volume":90926,"rsi_14":52.03,"sma_20":27825.0,"sma_60":24178.17,"sma_120":20642.83},{"date":"2025-07-31","open":28250,"high":28250,"low":27000,"close":27600,"volume":45541,"rsi_14":52.55,"sma_20":27915.0,"sma_60":24338.67,"sma_120":20759.5},{"date":"2025-08-01","open":27400,"high":28000,"low":25450,"close":26500,"volume":103309,"rsi_14":51.43,"sma_20":28005.0,"sma_60":24461.83,"sma_120":20867.0},{"date":"2025-08-04","open":26450,"high":26850,"low":25300,"close":25950,"volume":29473,"rsi_14":43.68,"sma_20":27975.0,"sma_60":24564.5,"sma_120":20960.33},{"date":"2025-08-05","open":26950,"high":27200,"low":25750,"close":26250,"volume":32864,"rsi_14":40.49,"sma_20":27940.0,"sma_60":24676.67,"sma_120":21031.75},{"date":"2025-08-06","open":26000,"high":26550,"low":25650,"close":26450,"volume":19373,"rsi_14":43.51,"sma_20":27922.5,"sma_60":24788.33,"sma_120":21107.92},{"date":"2025-08-07","open":27100,"high":27200,"low":26000,"close":26200,"volume":49161,"rsi_14":44.26,"sma_20":27897.5,"sma_60":24893.17,"sma_120":21184.33},{"date":"2025-08-08","open":26800,"high":27300,"low":26300,"close":26600,"volume":33911,"rsi_14":34.17,"sma_20":27882.5,"sma_60":25018.5,"sma_120":21254.17},{"date":"2025-08-11","open":27200,"high":27200,"low":25650,"close":25850,"volume":43089,"rsi_14":33.33,"sma_20":27870.0,"sma_60":25127.67,"sma_120":21311.67},{"date":"2025-08-12","open":26100,"high":27300,"low":26050,"close":26600,"volume":32594,"rsi_14":25.68,"sma_20":27820.0,"sma_60":25247.67,"sma_120":21374.92},{"date":"2025-08-13","open":27150,"high":27150,"low":25850,"close":26250,"volume":25434,"rsi_14":29.75,"sma_20":27702.5,"sma_60":25357.0,"sma_120":21437.08},{"date":"2025-08-14","open":26600,"high":26800,"low":26000,"close":26300,"volume":23236,"rsi_14":28.39,"sma_20":27617.5,"sma_60":25445.33,"sma_120":21500.42},{"date":"2025-08-18","open":26300,"high":26400,"low":24550,"close":24550,"volume":55524,"rsi_14":21.93,"sma_20":27467.5,"sma_60":25506.17,"sma_120":21563.83},{"date":"2025-08-19","open":25200,"high":25200,"low":23800,"close":24050,"volume":39007,"rsi_14":25.31,"sma_20":27182.5,"sma_60":25582.5,"sma_120":21622.58},{"date":"2025-08-20","open":23200,"high":24450,"low":23050,"close":24450,"volume":40915,"rsi_14":31.82,"sma_20":26942.5,"sma_60":25615.83,"sma_120":21679.83},{"date":"2025-08-21","open":25050,"high":25950,"low":24500,"close":24650,"volume":53096,"rsi_14":30.46,"sma_20":26622.5,"sma_60":25647.5,"sma_120":21736.75},{"date":"2025-08-22","open":25550,"high":27250,"low":24850,"close":26800,"volume":85607,"rsi_14":51.74,"sma_20":26490.0,"sma_60":25725.83,"sma_120":21817.0},{"date":"2025-08-25","open":27400,"high":28300,"low":26600,"close":27450,"volume":77341,"rsi_14":58.62,"sma_20":26380.0,"sma_60":25817.5,"sma_120":21901.08},{"date":"2025-08-26","open":27400,"high":27900,"low":26850,"close":27850,"volume":41897,"rsi_14":59.09,"sma_20":26282.5,"sma_60":25900.0,"sma_120":21987.33},{"date":"2025-08-27","open":28500,"high":28500,"low":27650,"close":28000,"volume":21396,"rsi_14":58.86,"sma_20":26280.0,"sma_60":26010.0,"sma_120":22072.5},{"date":"2025-08-28","open":27500,"high":30200,"low":27500,"close":29800,"volume":125406,"rsi_14":67.48,"sma_20":26407.5,"sma_60":26146.67,"sma_120":22166.0},{"date":"2025-08-29","open":29500,"high":30750,"low":29500,"close":30000,"volume":76626,"rsi_14":66.83,"sma_20":26527.5,"sma_60":26284.17,"sma_120":22256.42},{"date":"2025-09-01","open":29800,"high":30300,"low":29100,"close":29550,"volume":49585,"rsi_14":68.88,"sma_20":26680.0,"sma_60":26409.17,"sma_120":22347.67},{"date":"2025-09-02","open":29900,"high":29950,"low":29100,"close":29500,"volume":40797,"rsi_14":65.93,"sma_20":26857.5,"sma_60":26540.0,"sma_120":22438.17},{"date":"2025-09-03","open":29300,"high":29300,"low":28050,"close":29100,"volume":35535,"rsi_14":65.57,"sma_20":27000.0,"sma_60":26660.0,"sma_120":22524.67},{"date":"2025-09-04","open":29750,"high":29850,"low":28950,"close":29250,"volume":21509,"rsi_14":65.95,"sma_20":27140.0,"sma_60":26764.17,"sma_120":22601.33},{"date":"2025-09-05","open":29400,"high":29700,"low":28400,"close":28450,"volume":24384,"rsi_14":73.49,"sma_20":27252.5,"sma_60":26864.17,"sma_120":22672.0},{"date":"2025-09-08","open":28700,"high":30750,"low":28700,"close":29750,"volume":67333,"rsi_14":81.32,"sma_20":27410.0,"sma_60":26993.33,"sma_120":22756.08},{"date":"2025-09-09","open":30300,"high":31000,"low":29450,"close":30100,"volume":85807,"rsi_14":81.22,"sma_20":27622.5,"sma_60":27118.33,"sma_120":22836.08},{"date":"2025-09-10","open":30400,"high":31250,"low":30300,"close":30950,"volume":84391,"rsi_14":82.47,"sma_20":27840.0,"sma_60":27255.83,"sma_120":22926.08},{"date":"2025-09-11","open":31400,"high":31750,"low":30400,"close":30700,"volume":56783,"rsi_14":75.0,"sma_20":28062.5,"sma_60":27383.33,"sma_120":23025.92},{"date":"2025-09-12","open":31900,"high":33600,"low":31750,"close":33150,"volume":193369,"rsi_14":79.69,"sma_20":28405.0,"sma_60":27547.5,"sma_120":23150.25},{"date":"2025-09-15","open":33150,"high":33650,"low":32200,"close":32850,"volume":96152,"rsi_14":76.32,"sma_20":28820.0,"sma_60":27697.5,"sma_120":23275.83},{"date":"2025-09-16","open":32900,"high":32950,"low":31400,"close":32150,"volume":65948,"rsi_14":70.65,"sma_20":29225.0,"sma_60":27835.83,"sma_120":23396.25},{"date":"2025-09-17","open":32750,"high":33500,"low":32050,"close":32850,"volume":65107,"rsi_14":67.04,"sma_20":29645.0,"sma_60":27945.0,"sma_120":23526.25},{"date":"2025-09-18","open":33402,"high":33704,"low":32496,"close":33100,"volume":61638,"rsi_14":66.48,"sma_20":30057.5,"sma_60":28035.0,"sma_120":23654.58},{"date":"2025-09-19","open":33800,"high":33800,"low":28750,"close":28800,"volume":269956,"rsi_14":46.99,"sma_20":30157.5,"sma_60":28062.5,"sma_120":23753.17},{"date":"2025-09-22","open":28950,"high":29250,"low":28200,"close":29000,"volume":84835,"rsi_14":48.02,"sma_20":30235.0,"sma_60":28087.5,"sma_120":23856.75},{"date":"2025-09-23","open":29500,"high":29800,"low":28250,"close":28850,"volume":71634,"rsi_14":48.99,"sma_20":30285.0,"sma_60":28089.17,"sma_120":23969.42},{"date":"2025-09-24","open":28450,"high":28750,"low":27150,"close":28350,"volume":57529,"rsi_14":46.46,"sma_20":30302.5,"sma_60":28115.0,"sma_120":24076.17},{"date":"2025-09-25","open":28550,"high":28550,"low":27100,"close":27550,"volume":67509,"rsi_14":46.46,"sma_20":30190.0,"sma_60":28140.83,"sma_120":24174.75},{"date":"2025-09-26","open":27250,"high":27500,"low":26400,"close":27100,"volume":73782,"rsi_14":38.82,"sma_20":30045.0,"sma_60":28162.5,"sma_120":24273.67},{"date":"2025-09-29","open":27500,"high":28000,"low":26550,"close":26750,"volume":51086,"rsi_14":35.86,"sma_20":29905.0,"sma_60":28196.67,"sma_120":24368.83},{"date":"2025-09-30","open":28200,"high":28200,"low":26650,"close":26700,"volume":63646,"rsi_14":30.77,"sma_20":29765.0,"sma_60":28199.17,"sma_120":24479.08},{"date":"2025-10-01","open":27100,"high":28000,"low":26650,"close":27000,"volume":81885,"rsi_14":33.33,"sma_20":29660.0,"sma_60":28200.0,"sma_120":24590.75},{"date":"2025-10-02","open":27802,"high":28299,"low":27255,"close":28100,"volume":72946,"rsi_14":25.25,"sma_20":29610.0,"sma_60":28224.17,"sma_120":24719.0},{"date":"2025-10-10","open":29150,"high":29250,"low":27800,"close":28200,"volume":53879,"rsi_14":25.91,"sma_20":29597.5,"sma_60":28249.17,"sma_120":24840.58},{"date":"2025-10-13","open":27600,"high":31700,"low":27500,"close":31550,"volume":211403,"rsi_14":47.56,"sma_20":29687.5,"sma_60":28326.67,"sma_120":24977.58},{"date":"2025-10-14","open":32200,"high":32400,"low":29700,"close":30400,"volume":115934,"rsi_14":40.39,"sma_20":29702.5,"sma_60":28398.33,"sma_120":25099.33},{"date":"2025-10-15","open":30600,"high":30850,"low":29800,"close":30800,"volume":41718,"rsi_14":41.98,"sma_20":29695.0,"sma_60":28451.67,"sma_120":25229.25},{"date":"2025-10-16","open":30550,"high":32450,"low":30250,"close":30950,"volume":50011,"rsi_14":61.75,"sma_20":29707.5,"sma_60":28490.83,"sma_120":25365.42},{"date":"2025-10-17","open":30600,"high":30700,"low":29150,"close":29200,"volume":69703,"rsi_14":50.93,"sma_20":29510.0,"sma_60":28510.83,"sma_120":25483.75},{"date":"2025-10-20","open":30100,"high":30500,"low":29350,"close":30000,"volume":30720,"rsi_14":55.07,"sma_20":29367.5,"sma_60":28551.67,"sma_120":25599.17},{"date":"2025-10-21","open":29850,"high":30050,"low":28400,"close":28900,"volume":42986,"rsi_14":52.3,"sma_20":29205.0,"sma_60":28537.5,"sma_120":25704.25},{"date":"2025-10-22","open":29500,"high":30000,"low":28700,"close":29350,"volume":48792,"rsi_14":57.76,"sma_20":29030.0,"sma_60":28539.17,"sma_120":25813.08},{"date":"2025-10-23","open":28900,"high":29100,"low":28400,"close":28850,"volume":27133,"rsi_14":57.51,"sma_20":28827.5,"sma_60":28502.5,"sma_120":25907.67},{"date":"2025-10-24","open":29200,"high":30100,"low":28800,"close":29300,"volume":52558,"rsi_14":60.85,"sma_20":28852.5,"sma_60":28500.0,"sma_120":26005.5},{"date":"2025-10-27","open":29300,"high":31350,"low":28500,"close":30600,"volume":79691,"rsi_14":65.0,"sma_20":28932.5,"sma_60":28515.83,"sma_120":26106.33},{"date":"2025-10-28","open":30600,"high":33150,"low":30600,"close":32450,"volume":177122,"rsi_14":68.73,"sma_20":29112.5,"sma_60":28560.0,"sma_120":26218.17},{"date":"2025-10-29","open":31900,"high":32600,"low":31000,"close":32350,"volume":70244,"rsi_14":65.3,"sma_20":29312.5,"sma_60":28631.67,"sma_120":26327.67},{"date":"2025-10-30","open":31900,"high":32250,"low":30500,"close":30500,"volume":57237,"rsi_14":57.57,"sma_20":29460.0,"sma_60":28685.83,"sma_120":26432.0},{"date":"2025-10-31","open":30600,"high":30750,"low":29800,"close":29950,"volume":29659,"rsi_14":43.55,"sma_20":29602.5,"sma_60":28725.0,"sma_120":26531.83},{"date":"2025-11-03","open":30000,"high":30450,"low":29150,"close":30100,"volume":47634,"rsi_14":48.68,"sma_20":29770.0,"sma_60":28785.0,"sma_120":26623.42},{"date":"2025-11-04","open":30000,"high":31050,"low":29450,"close":30900,"volume":42294,"rsi_14":50.42,"sma_20":29980.0,"sma_60":28867.5,"sma_120":26716.0},{"date":"2025-11-05","open":29800,"high":30150,"low":27550,"close":29400,"volume":97347,"rsi_14":44.11,"sma_20":30100.0,"sma_60":28920.0,"sma_120":26798.33},{"date":"2025-11-06","open":29450,"high":30000,"low":28150,"close":29500,"volume":35959,"rsi_14":51.3,"sma_20":30162.5,"sma_60":28970.83,"sma_120":26879.58},{"date":"2025-11-07","open":29250,"high":29350,"low":27050,"close":27450,"volume":86050,"rsi_14":40.0,"sma_20":30125.0,"sma_60":28991.67,"sma_120":26942.42},{"date":"2025-11-10","open":28150,"high":30150,"low":27300,"close":29600,"volume":58497,"rsi_14":52.54,"sma_20":30027.5,"sma_60":29041.67,"sma_120":27030.08},{"date":"2025-11-11","open":29700,"high":30800,"low":28850,"close":29000,"volume":107951,"rsi_14":48.75,"sma_20":29957.5,"sma_60":29094.17,"sma_120":27110.92},{"date":"2025-11-12","open":29200,"high":29200,"low":27900,"close":28250,"volume":72368,"rsi_14":47.89,"sma_20":29830.0,"sma_60":29121.67,"sma_120":27184.67},{"date":"2025-11-13","open":28250,"high":29250,"low":27750,"close":28350,"volume":43407,"rsi_14":46.57,"sma_20":29700.0,"sma_60":29156.67,"sma_120":27256.83},{"date":"2025-11-14","open":27000,"high":27400,"low":25750,"close":26200,"volume":151863,"rsi_14":35.03,"sma_20":29550.0,"sma_60":29155.0,"sma_120":27300.17},{"date":"2025-11-17","open":26300,"high":26500,"low":24450,"close":26300,"volume":31797,"rsi_14":26.25,"sma_20":29365.0,"sma_60":29184.17,"sma_120":27345.17},{"date":"2025-11-18","open":25950,"high":26300,"low":24500,"close":25100,"volume":77610,"rsi_14":24.2,"sma_20":29175.0,"sma_60":29201.67,"sma_120":27392.08},{"date":"2025-11-19","open":25150,"high":25700,"low":24000,"close":25100,"volume":33303,"rsi_14":27.87,"sma_20":28962.5,"sma_60":29212.5,"sma_120":27414.17},{"date":"2025-11-20","open":25650,"high":25950,"low":25200,"close":25850,"volume":19915,"rsi_14":33.47,"sma_20":28812.5,"sma_60":29232.5,"sma_120":27440.0},{"date":"2025-11-21","open":24600,"high":25500,"low":24250,"close":25000,"volume":39068,"rsi_14":30.53,"sma_20":28597.5,"sma_60":29202.5,"sma_120":27464.17},{"date":"2025-11-24","open":25000,"high":25700,"low":24550,"close":25200,"volume":36144,"rsi_14":27.2,"sma_20":28327.5,"sma_60":29165.0,"sma_120":27491.25},{"date":"2025-11-25","open":25600,"high":26800,"low":25400,"close":26300,"volume":41849,"rsi_14":37.19,"sma_20":28020.0,"sma_60":29139.17,"sma_120":27519.58},{"date":"2025-11-26","open":26350,"high":30450,"low":25750,"close":29700,"volume":203527,"rsi_14":50.65,"sma_20":27887.5,"sma_60":29167.5,"sma_120":27588.75},{"date":"2025-11-27","open":29700,"high":32200,"low":29500,"close":31350,"volume":213967,"rsi_14":63.0,"sma_20":27930.0,"sma_60":29193.33,"sma_120":27670.0},{"date":"2025-11-28","open":31500,"high":32950,"low":30950,"close":32500,"volume":136657,"rsi_14":60.36,"sma_20":28057.5,"sma_60":29235.0,"sma_120":27759.58},{"date":"2025-12-01","open":32950,"high":34450,"low":32550,"close":33000,"volume":99073,"rsi_14":64.39,"sma_20":28202.5,"sma_60":29292.5,"sma_120":27850.83},{"date":"2025-12-02","open":31650,"high":33350,"low":31600,"close":32900,"volume":58290,"rsi_14":67.55,"sma_20":28302.5,"sma_60":29349.17,"sma_120":27944.58},{"date":"2025-12-03","open":32950,"high":34400,"low":32700,"close":33900,"volume":63015,"rsi_14":69.61,"sma_20":28527.5,"sma_60":29429.17,"sma_120":28044.58},{"date":"2025-12-04","open":33950,"high":34400,"low":33400,"close":33900,"volume":74915,"rsi_14":82.08,"sma_20":28747.5,"sma_60":29506.67,"sma_120":28135.42},{"date":"2025-12-05","open":34950,"high":35000,"low":31500,"close":31650,"volume":79292,"rsi_14":68.9,"sma_20":28957.5,"sma_60":29560.0,"sma_120":28212.08},{"date":"2025-12-08","open":31500,"high":32450,"low":31300,"close":32100,"volume":58425,"rsi_14":76.12,"sma_20":29082.5,"sma_60":29599.17,"sma_120":28296.25},{"date":"2025-12-09","open":33850,"high":33850,"low":31350,"close":32900,"volume":70479,"rsi_14":77.46,"sma_20":29277.5,"sma_60":29645.83,"sma_120":28382.08},{"date":"2025-12-10","open":34100,"high":35850,"low":33550,"close":34800,"volume":207008,"rsi_14":79.15,"sma_20":29605.0,"sma_60":29710.0,"sma_120":28482.92},{"date":"2025-12-11","open":34400,"high":34450,"low":32150,"close":33800,"volume":93646,"rsi_14":78.39,"sma_20":29877.5,"sma_60":29761.67,"sma_120":28572.5},{"date":"2025-12-12","open":33800,"high":35950,"low":33650,"close":35650,"volume":103355,"rsi_14":80.47,"sma_20":30350.0,"sma_60":29803.33,"sma_120":28675.42},{"date":"2025-12-15","open":35100,"high":35300,"low":34300,"close":35050,"volume":54992,"rsi_14":76.28,"sma_20":30787.5,"sma_60":29840.0,"sma_120":28768.75},{"date":"2025-12-16","open":34900,"high":34900,"low":32650,"close":33000,"volume":67292,"rsi_14":60.78,"sma_20":31182.5,"sma_60":29854.17,"sma_120":28845.0},{"date":"2025-12-17","open":33600,"high":33600,"low":32350,"close":32900,"volume":34120,"rsi_14":55.64,"sma_20":31572.5,"sma_60":29855.0,"sma_120":28900.0},{"date":"2025-12-18","open":32100,"high":35250,"low":31300,"close":32600,"volume":140081,"rsi_14":50.39,"sma_20":31910.0,"sma_60":29850.0,"sma_120":28942.5},{"date":"2025-12-19","open":33200,"high":33200,"low":32100,"close":32900,"volume":35337,"rsi_14":49.61,"sma_20":32305.0,"sma_60":29918.33,"sma_120":28990.42},{"date":"2025-12-22","open":33300,"high":34000,"low":32700,"close":33500,"volume":42162,"rsi_14":52.27,"sma_20":32720.0,"sma_60":29993.33,"sma_120":29040.42},{"date":"2025-12-23","open":33550,"high":35300,"low":32650,"close":32950,"volume":86194,"rsi_14":46.27,"sma_20":33052.5,"sma_60":30061.67,"sma_120":29075.42},{"date":"2025-12-24","open":33000,"high":33950,"low":32500,"close":33100,"volume":51778,"rsi_14":46.9,"sma_20":33222.5,"sma_60":30140.83,"sma_120":29127.92},{"date":"2025-12-26","open":34650,"high":37000,"low":34650,"close":36000,"volume":170434,"rsi_14":66.05,"sma_20":33455.0,"sma_60":30281.67,"sma_120":29211.25},{"date":"2025-12-29","open":36950,"high":37350,"low":33450,"close":36200,"volume":119489,"rsi_14":65.41,"sma_20":33640.0,"sma_60":30433.33,"sma_120":29297.92},{"date":"2025-12-30","open":35600,"high":38100,"low":35300,"close":38100,"volume":85817,"rsi_14":68.06,"sma_20":33895.0,"sma_60":30622.5,"sma_120":29409.58},{"date":"2026-01-02","open":38100,"high":38400,"low":34650,"close":35550,"volume":185061,"rsi_14":52.49,"sma_20":34027.5,"sma_60":30770.0,"sma_120":29484.58},{"date":"2026-01-05","open":35850,"high":36450,"low":34650,"close":35600,"volume":84732,"rsi_14":56.38,"sma_20":34112.5,"sma_60":30913.33,"sma_120":29556.67},{"date":"2026-01-06","open":35050,"high":38550,"low":34200,"close":38400,"volume":152007,"rsi_14":59.14,"sma_20":34337.5,"sma_60":31082.5,"sma_120":29653.33},{"date":"2026-01-07","open":38750,"high":38850,"low":36850,"close":37600,"volume":84262,"rsi_14":58.36,"sma_20":34635.0,"sma_60":31239.17,"sma_120":29744.17},{"date":"2026-01-08","open":37200,"high":38400,"low":37200,"close":37400,"volume":56951,"rsi_14":66.42,"sma_20":34900.0,"sma_60":31336.67,"sma_120":29831.67},{"date":"2026-01-09","open":37050,"high":37150,"low":35450,"close":35500,"volume":53753,"rsi_14":58.55,"sma_20":35030.0,"sma_60":31421.67,"sma_120":29910.0},{"date":"2026-01-12","open":35500,"high":35950,"low":33500,"close":33900,"volume":77837,"rsi_14":53.94,"sma_20":34985.0,"sma_60":31473.33,"sma_120":29962.5},{"date":"2026-01-13","open":33900,"high":34100,"low":32350,"close":33200,"volume":77213,"rsi_14":50.89,"sma_20":34955.0,"sma_60":31510.83,"sma_120":30000.83},{"date":"2026-01-14","open":33550,"high":34400,"low":33150,"close":33900,"volume":72072,"rsi_14":51.18,"sma_20":34867.5,"sma_60":31589.17,"sma_120":30050.0},{"date":"2026-01-15","open":33200,"high":34150,"low":32500,"close":33850,"volume":33389,"rsi_14":52.73,"sma_20":34807.5,"sma_60":31653.33,"sma_120":30102.5},{"date":"2026-01-16","open":33500,"high":33500,"low":30500,"close":31150,"volume":159550,"rsi_14":34.98,"sma_20":34627.5,"sma_60":31720.83,"sma_120":30114.17},{"date":"2026-01-19","open":31300,"high":32100,"low":30100,"close":31000,"volume":81596,"rsi_14":33.85,"sma_20":34547.5,"sma_60":31756.67,"sma_120":30128.75},{"date":"2026-01-20","open":31000,"high":31400,"low":29850,"close":30500,"volume":55016,"rsi_14":24.15,"sma_20":34427.5,"sma_60":31776.67,"sma_120":30124.17},{"date":"2026-01-21","open":30150,"high":31600,"low":29550,"close":31050,"volume":70315,"rsi_14":32.28,"sma_20":34305.0,"sma_60":31784.17,"sma_120":30137.5},{"date":"2026-01-22","open":32100,"high":34150,"low":31150,"close":33500,"volume":119714,"rsi_14":43.05,"sma_20":34332.5,"sma_60":31801.67,"sma_120":30169.58},{"date":"2026-01-23","open":33600,"high":36950,"low":33600,"close":36300,"volume":185033,"rsi_14":43.05,"sma_20":34492.5,"sma_60":31867.5,"sma_120":30223.75},{"date":"2026-01-26","open":35400,"high":37800,"low":34500,"close":36750,"volume":95964,"rsi_14":47.12,"sma_20":34530.0,"sma_60":31971.67,"sma_120":30296.25},{"date":"2026-01-27","open":36700,"high":38400,"low":36600,"close":37450,"volume":87283,"rsi_14":50.16,"sma_20":34592.5,"sma_60":32096.67,"sma_120":30381.25},{"date":"2026-01-28","open":37100,"high":40000,"low":36950,"close":39950,"volume":140209,"rsi_14":64.04,"sma_20":34685.0,"sma_60":32260.83,"sma_120":30484.17},{"date":"2026-01-29","open":40400,"high":40450,"low":37950,"close":39700,"volume":132220,"rsi_14":70.0,"sma_20":34892.5,"sma_60":32407.5,"sma_120":30594.17},{"date":"2026-01-30","open":39900,"high":40400,"low":38500,"close":38800,"volume":80089,"rsi_14":69.05,"sma_20":35052.5,"sma_60":32564.17,"sma_120":30701.25},{"date":"2026-02-02","open":37050,"high":39350,"low":36200,"close":37750,"volume":70404,"rsi_14":62.79,"sma_20":35020.0,"sma_60":32701.67,"sma_120":30797.08},{"date":"2026-02-03","open":38250,"high":40300,"low":38000,"close":39950,"volume":118368,"rsi_14":67.73,"sma_20":35137.5,"sma_60":32910.0,"sma_120":30909.58},{"date":"2026-02-04","open":39000,"high":39950,"low":38700,"close":39700,"volume":55902,"rsi_14":78.98,"sma_20":35252.5,"sma_60":33052.5,"sma_120":31022.08},{"date":"2026-02-05","open":38950,"high":40100,"low":37400,"close":38450,"volume":58742,"rsi_14":72.81,"sma_20":35400.0,"sma_60":33200.0,"sma_120":31120.83},{"date":"2026-02-06","open":36600,"high":37450,"low":35200,"close":36550,"volume":98460,"rsi_14":65.63,"sma_20":35532.5,"sma_60":33325.83,"sma_120":31210.0},{"date":"2026-02-09","open":38200,"high":38950,"low":36850,"close":38800,"volume":65971,"rsi_14":71.28,"sma_20":35812.5,"sma_60":33501.67,"sma_120":31311.67},{"date":"2026-02-10","open":38400,"high":38900,"low":36200,"close":36950,"volume":59715,"rsi_14":64.18,"sma_20":35965.0,"sma_60":33645.0,"sma_120":31400.83},{"date":"2026-02-11","open":36300,"high":37100,"low":35550,"close":36250,"volume":35781,"rsi_14":57.22,"sma_20":36085.0,"sma_60":33812.5,"sma_120":31483.75},{"date":"2026-02-12","open":37500,"high":37550,"low":35000,"close":35050,"volume":63340,"rsi_14":46.42,"sma_20":36280.0,"sma_60":33958.33,"sma_120":31571.25},{"date":"2026-02-13","open":35250,"high":35400,"low":33650,"close":34150,"volume":50890,"rsi_14":42.74,"sma_20":36430.0,"sma_60":34109.17,"sma_120":31655.42},{"date":"2026-02-19","open":34900,"high":35350,"low":33700,"close":34700,"volume":79371,"rsi_14":42.25,"sma_20":36615.0,"sma_60":34269.17,"sma_120":31740.83},{"date":"2026-02-20","open":34500,"high":35000,"low":33900,"close":34500,"volume":91679,"rsi_14":32.36,"sma_20":36815.0,"sma_60":34413.33,"sma_120":31822.92},{"date":"2026-02-23","open":34550,"high":35200,"low":33150,"close":34050,"volume":72351,"rsi_14":31.95,"sma_20":36965.0,"sma_60":34564.17,"sma_120":31883.33},{"date":"2026-02-24","open":33600,"high":34900,"low":33000,"close":34600,"volume":76129,"rsi_14":36.27,"sma_20":37020.0,"sma_60":34720.83,"sma_120":31942.92},{"date":"2026-02-25","open":35200,"high":36800,"low":34600,"close":36150,"volume":125835,"rsi_14":44.94,"sma_20":37012.5,"sma_60":34885.0,"sma_120":32012.08},{"date":"2026-02-26","open":36150,"high":36350,"low":35250,"close":35750,"volume":77771,"rsi_14":35.0,"sma_20":37087.5,"sma_60":35508.33,"sma_120":33424.17},{"date":"2026-02-27","open":35700,"high":35700,"low":34000,"close":34150,"volume":84496,"rsi_14":31.92,"sma_20":36797.5,"sma_60":35032.5,"sma_120":32112.92},{"date":"2026-03-03","open":33000,"high":34350,"low":31500,"close":31700,"volume":84475,"rsi_14":29.61,"sma_20":36385.0,"sma_60":35019.17,"sma_120":32127.08},{"date":"2026-03-04","open":30600,"high":31500,"low":26800,"close":27250,"volume":163409,"rsi_14":25.65,"sma_20":35762.5,"sma_60":34923.33,"sma_120":32107.92},{"date":"2026-03-05","open":29850,"high":32500,"low":29500,"close":31000,"volume":70534,"rsi_14":31.07,"sma_20":35372.5,"sma_60":34891.67,"sma_120":32120.42},{"date":"2026-03-06","open":30050,"high":33000,"low":29900,"close":32400,"volume":52091,"rsi_14":38.71,"sma_20":35105.0,"sma_60":34866.67,"sma_120":32147.92},{"date":"2026-03-09","open":30400,"high":32350,"low":28800,"close":30000,"volume":120005,"rsi_14":35.7,"sma_20":34607.5,"sma_60":34801.67,"sma_120":32154.17},{"date":"2026-03-10","open":31300,"high":31350,"low":29750,"close":30550,"volume":94247,"rsi_14":39.39,"sma_20":34150.0,"sma_60":34783.33,"sma_120":32171.67},{"date":"2026-03-11","open":31000,"high":36400,"low":30750,"close":34750,"volume":202704,"rsi_14":51.22,"sma_20":33965.0,"sma_60":34827.5,"sma_120":32213.33},{"date":"2026-03-12","open":34200,"high":35500,"low":33750,"close":35000,"volume":76376,"rsi_14":50.62,"sma_20":33887.5,"sma_60":34862.5,"sma_120":32254.17},{"date":"2026-03-13","open":33650,"high":35200,"low":33250,"close":34350,"volume":37621,"rsi_14":49.7,"sma_20":33665.0,"sma_60":34855.0,"sma_120":32282.5},{"date":"2026-03-16","open":34200,"high":36450,"low":33200,"close":36000,"volume":91460,"rsi_14":53.77,"sma_20":33617.5,"sma_60":34682.5,"sma_120":34059.58},{"date":"2026-03-17","open":36150,"high":37300,"low":35850,"close":36050,"volume":63629,"rsi_14":52.86,"sma_20":33607.5,"sma_60":34898.33,"sma_120":32350.83},{"date":"2026-03-18","open":36350,"high":37400,"low":35100,"close":36500,"volume":63923,"rsi_14":50.72,"sma_20":33680.0,"sma_60":34922.5,"sma_120":32381.25},{"date":"2026-03-19","open":35200,"high":37100,"low":35200,"close":36050,"volume":45989,"rsi_14":50.62,"sma_20":33775.0,"sma_60":34973.33,"sma_120":32413.75},{"date":"2026-03-20","open":35850,"high":36200,"low":34750,"close":34850,"volume":45353,"rsi_14":51.46,"sma_20":33782.5,"sma_60":35005.83,"sma_120":32430.42},{"date":"2026-03-23","open":33950,"high":34050,"low":30850,"close":32600,"volume":40221,"rsi_14":51.9,"sma_20":33687.5,"sma_60":35005.83,"sma_120":32427.92},{"date":"2026-03-24","open":33900,"high":34350,"low":32300,"close":33250,"volume":43637,"rsi_14":65.08,"sma_20":33647.5,"sma_60":35011.67,"sma_120":32465.0},{"date":"2026-03-25","open":33750,"high":34950,"low":33300,"close":34700,"volume":57493,"rsi_14":60.51,"sma_20":33652.5,"sma_60":35031.67,"sma_120":32512.5},{"date":"2026-03-26","open":34700,"high":35100,"low":32400,"close":32900,"volume":61474,"rsi_14":51.39,"sma_20":33490.0,"sma_60":35030.83,"sma_120":32546.25},{"date":"2026-03-27","open":31900,"high":33050,"low":31250,"close":32850,"volume":31401,"rsi_14":59.11,"sma_20":33345.0,"sma_60":35026.67,"sma_120":32583.75},{"date":"2026-03-30","open":30950,"high":32000,"low":29800,"close":30500,"volume":51674,"rsi_14":49.86,"sma_20":33162.5,"sma_60":34935.0,"sma_120":32608.33},{"date":"2026-03-31","open":29900,"high":31050,"low":29350,"close":29350,"volume":33034,"rsi_14":31.25,"sma_20":33045.0,"sma_60":34820.83,"sma_120":32627.08},{"date":"2026-04-01","open":30500,"high":31500,"low":30500,"close":31000,"volume":26901,"rsi_14":37.34,"sma_20":33232.5,"sma_60":34702.5,"sma_120":32662.5},{"date":"2026-04-02","open":32000,"high":32000,"low":28650,"close":29250,"volume":98551,"rsi_14":34.91,"sma_20":33145.0,"sma_60":34597.5,"sma_120":32683.75},{"date":"2026-04-03","open":29700,"high":30250,"low":28850,"close":29950,"volume":34912,"rsi_14":31.03,"sma_20":33022.5,"sma_60":34503.33,"sma_120":32708.33},{"date":"2026-04-06","open":30200,"high":30600,"low":28850,"close":29650,"volume":38483,"rsi_14":30.25,"sma_20":33005.0,"sma_60":34357.5,"sma_120":32720.0},{"date":"2026-04-07","open":30500,"high":30500,"low":28400,"close":28850,"volume":28481,"rsi_14":26.89,"sma_20":32920.0,"sma_60":34211.67,"sma_120":32725.42},{"date":"2026-04-08","open":32650,"high":33100,"low":31150,"close":33000,"volume":91300,"rsi_14":42.47,"sma_20":32832.5,"sma_60":34138.33,"sma_120":32737.5},{"date":"2026-04-09","open":32700,"high":34550,"low":32000,"close":33000,"volume":48066,"rsi_14":45.14,"sma_20":32732.5,"sma_60":34096.67,"sma_120":32759.17},{"date":"2026-04-10","open":33400,"high":34400,"low":32000,"close":32050,"volume":34003,"rsi_14":48.45,"sma_20":32617.5,"sma_60":34065.83,"sma_120":32769.58},{"date":"2026-04-13","open":30950,"high":32550,"low":30500,"close":31800,"volume":34566,"rsi_14":45.82,"sma_20":32407.5,"sma_60":34042.5,"sma_120":32776.67},{"date":"2026-04-14","open":33000,"high":33450,"low":32550,"close":32950,"volume":34050,"rsi_14":44.87,"sma_20":32252.5,"sma_60":34026.67,"sma_120":32807.92},{"date":"2026-04-15","open":34300,"high":34300,"low":32500,"close":33000,"volume":45425,"rsi_14":50.33,"sma_20":32077.5,"sma_60":34012.5,"sma_120":32832.92},{"date":"2026-04-16","open":33200,"high":35550,"low":33100,"close":34400,"volume":95270,"rsi_14":54.65,"sma_20":31995.0,"sma_60":34066.67,"sma_120":32878.75},{"date":"2026-04-17","open":34700,"high":34700,"low":33300,"close":34150,"volume":47137,"rsi_14":62.54,"sma_20":31960.0,"sma_60":34119.17,"sma_120":32918.75},{"date":"2026-04-20","open":33900,"high":34650,"low":33300,"close":33850,"volume":20821,"rsi_14":66.42,"sma_20":32022.5,"sma_60":34175.0,"sma_120":32960.42},{"date":"2026-04-21","open":34500,"high":35000,"low":33500,"close":34550,"volume":49821,"rsi_14":63.92,"sma_20":32087.5,"sma_60":34233.33,"sma_120":33004.17},{"date":"2026-04-22","open":34750,"high":36900,"low":34550,"close":36650,"volume":94606,"rsi_14":78.24,"sma_20":32185.0,"sma_60":34285.83,"sma_120":33054.58},{"date":"2026-04-23","open":41400,"high":47600,"low":39500,"close":47600,"volume":873837,"rsi_14":87.79,"sma_20":32920.0,"sma_60":34474.17,"sma_120":33180.83},{"date":"2026-04-24","open":51000,"high":51300,"low":45500,"close":46700,"volume":419420,"rsi_14":85.59,"sma_20":33612.5,"sma_60":34640.0,"sma_120":33300.42},{"date":"2026-04-27","open":46000,"high":46000,"low":43800,"close":44100,"volume":148238,"rsi_14":79.61,"sma_20":34292.5,"sma_60":34750.83,"sma_120":33413.75},{"date":"2026-04-28","open":45000,"high":45550,"low":42900,"close":43100,"volume":117798,"rsi_14":72.35,"sma_20":34980.0,"sma_60":34803.33,"sma_120":33523.33},{"date":"2026-04-29","open":42850,"high":43250,"low":41350,"close":43050,"volume":81986,"rsi_14":72.19,"sma_20":35582.5,"sma_60":34859.17,"sma_120":34750.0},{"date":"2026-04-30","open":43500,"high":43700,"low":42250,"close":42500,"volume":56549,"rsi_14":72.9,"sma_20":36695.0,"sma_60":33138.33,"sma_120":33399.58},{"date":"2026-05-04","open":43250,"high":44250,"low":43050,"close":43800,"volume":99760,"rsi_14":75.75,"sma_20":36937.5,"sma_60":35021.67,"sma_120":33847.92},{"date":"2026-05-06","open":45550,"high":45800,"low":43500,"close":44250,"volume":111445,"rsi_14":75.0,"sma_20":37667.5,"sma_60":35093.33,"sma_120":33970.83},{"date":"2026-05-07","open":44000,"high":45700,"low":42300,"close":45500,"volume":102951,"rsi_14":76.26,"sma_20":38500.0,"sma_60":35190.0,"sma_120":34121.25},{"date":"2026-05-08","open":44600,"high":46200,"low":43400,"close":44950,"volume":78754,"rsi_14":72.98,"sma_20":39097.5,"sma_60":35298.33,"sma_120":34249.17},{"date":"2026-05-11","open":45700,"high":45700,"low":44000,"close":44300,"volume":52454,"rsi_14":71.73,"sma_20":39662.5,"sma_60":35427.5,"sma_120":34376.67},{"date":"2026-05-12","open":44700,"high":44950,"low":40400,"close":42100,"volume":83764,"rsi_14":66.34,"sma_20":40165.0,"sma_60":35482.5,"sma_120":34492.08},{"date":"2026-05-13","open":40750,"high":43750,"low":40250,"close":43750,"volume":56939,"rsi_14":67.56,"sma_20":40762.5,"sma_60":35595.83,"sma_120":34620.42},{"date":"2026-05-14","open":43600,"high":49400,"low":42550,"close":48850,"volume":256784,"rsi_14":70.89,"sma_20":41557.5,"sma_60":35805.83,"sma_120":34809.17},{"date":"2026-05-15","open":48950,"high":55900,"low":47800,"close":51900,"volume":345612,"rsi_14":60.09,"sma_20":42502.5,"sma_60":36086.67,"sma_120":35022.5},{"date":"2026-05-18","open":49500,"high":50100,"low":43600,"close":47350,"volume":185198,"rsi_14":51.3,"sma_20":43150.0,"sma_60":36306.67,"sma_120":35207.92},{"date":"2026-05-19","open":47200,"high":47200,"low":44150,"close":46000,"volume":86555,"rsi_14":54.01,"sma_20":43742.5,"sma_60":36495.0,"sma_120":35382.08},{"date":"2026-05-20","open":46500,"high":47000,"low":42700,"close":45400,"volume":64361,"rsi_14":54.94,"sma_20":44320.0,"sma_60":36676.67,"sma_120":35545.0},{"date":"2026-05-21","open":46900,"high":50700,"low":45300,"close":48750,"volume":130642,"rsi_14":60.71,"sma_20":45030.0,"sma_60":36921.67,"sma_120":35742.92},{"date":"2026-05-22","open":49350,"high":53900,"low":46600,"close":53000,"volume":133477,"rsi_14":67.33,"sma_20":45847.5,"sma_60":37228.33,"sma_120":35974.58},{"date":"2026-05-26","open":54900,"high":56000,"low":50100,"close":50500,"volume":138039,"rsi_14":60.63,"sma_20":45992.5,"sma_60":37467.5,"sma_120":36176.25},{"date":"2026-05-27","open":51100,"high":51100,"low":46400,"close":47300,"volume":155039,"rsi_14":54.45,"sma_20":46022.5,"sma_60":37660.0,"sma_120":36322.92},{"date":"2026-05-28","open":46900,"high":46900,"low":42250,"close":45000,"volume":131586,"rsi_14":49.29,"sma_20":46067.5,"sma_60":37840.83,"sma_120":36436.67},{"date":"2026-05-29","open":45300,"high":45300,"low":41500,"close":42000,"volume":85920,"rsi_14":46.09,"sma_20":46012.5,"sma_60":38012.5,"sma_120":36515.83},{"date":"2026-06-01","open":43300,"high":43500,"low":40300,"close":40700,"volume":86642,"rsi_14":45.31,"sma_20":45895.0,"sma_60":38236.67,"sma_120":36580.0},{"date":"2026-06-02","open":39750,"high":43150,"low":37650,"close":42800,"volume":112658,"rsi_14":50.91,"sma_20":45910.0,"sma_60":38433.33,"sma_120":36662.5},{"date":"2026-06-04","open":41300,"high":45500,"low":40250,"close":42050,"volume":63980,"rsi_14":47.73,"sma_20":45822.5,"sma_60":38594.17,"sma_120":36730.42},{"date":"2026-06-05","open":41250,"high":42000,"low":39000,"close":41100,"volume":59279,"rsi_14":38.35,"sma_20":45665.0,"sma_60":38779.17,"sma_120":36790.42},{"date":"2026-06-08","open":36250,"high":38400,"low":35000,"close":35900,"volume":78035,"rsi_14":27.4,"sma_20":45185.0,"sma_60":38868.33,"sma_120":36825.83},{"date":"2026-06-09","open":36000,"high":38000,"low":36000,"close":37850,"volume":31509,"rsi_14":35.52,"sma_20":44830.0,"sma_60":38920.0,"sma_120":36873.75},{"date":"2026-06-10","open":36400,"high":37800,"low":33550,"close":34650,"volume":66330,"rsi_14":33.62,"sma_20":44347.5,"sma_60":38914.17,"sma_120":36888.33},{"date":"2026-06-11","open":34600,"high":36750,"low":33150,"close":36300,"volume":34837,"rsi_14":37.25,"sma_20":44057.5,"sma_60":38946.67,"sma_120":36900.83},{"date":"2026-06-12","open":39000,"high":39050,"low":36900,"close":37650,"volume":41002,"rsi_14":33.53,"sma_20":43752.5,"sma_60":38974.17,"sma_120":36932.92},{"date":"2026-06-15","open":38800,"high":38800,"low":35450,"close":36300,"volume":47556,"rsi_14":22.89,"sma_20":43125.0,"sma_60":38978.33,"sma_120":36938.33},{"date":"2026-06-16","open":37000,"high":37950,"low":34850,"close":35000,"volume":82032,"rsi_14":23.82,"sma_20":42280.0,"sma_60":38953.33,"sma_120":36937.92},{"date":"2026-06-17","open":35200,"high":36100,"low":33750,"close":35600,"volume":37793,"rsi_14":33.43,"sma_20":37645.0,"sma_60":39093.33,"sma_120":37060.0},{"date":"2026-06-18","open":35800,"high":35800,"low":33500,"close":34750,"volume":46162,"rsi_14":29.94,"sma_20":41130.0,"sma_60":38944.17,"sma_120":36975.0},{"date":"2026-06-19","open":35300,"high":35750,"low":32700,"close":33250,"volume":80671,"rsi_14":31.81,"sma_20":40522.5,"sma_60":38955.0,"sma_120":36980.42},{"date":"2026-06-22","open":32800,"high":34500,"low":31700,"close":32800,"volume":37469,"rsi_14":32.97,"sma_20":39725.0,"sma_60":38947.5,"sma_120":36979.58},{"date":"2026-06-23","open":33300,"high":33350,"low":29450,"close":29500,"volume":45934,"rsi_14":22.75,"sma_20":38550.0,"sma_60":38860.83,"sma_120":36946.25},{"date":"2026-06-24","open":29350,"high":32850,"low":29100,"close":31550,"volume":39266,"rsi_14":29.57,"sma_20":37602.5,"sma_60":38838.33,"sma_120":36934.58},{"date":"2026-06-25","open":32150,"high":32400,"low":29000,"close":29150,"volume":41201,"rsi_14":27.99,"sma_20":36695.0,"sma_60":38776.67,"sma_120":36901.67},{"date":"2026-06-26","open":29400,"high":31700,"low":28500,"close":29850,"volume":57051,"rsi_14":36.64,"sma_20":35937.5,"sma_60":38765.83,"sma_120":36850.42},{"date":"2026-06-29","open":30800,"high":38800,"low":30000,"close":31350,"volume":166492,"rsi_14":35.36,"sma_20":35405.0,"sma_60":38799.17,"sma_120":36810.0},{"date":"2026-06-30","open":31400,"high":32900,"low":30450,"close":30750,"volume":40910,"rsi_14":40.05,"sma_20":34907.5,"sma_60":38795.0,"sma_120":36748.75},{"date":"2026-07-01","open":31100,"high":31800,"low":30200,"close":30700,"volume":36011,"rsi_14":34.44,"sma_20":34302.5,"sma_60":38819.17,"sma_120":36708.33},{"date":"2026-07-02","open":30950,"high":30950,"low":27750,"close":27900,"volume":38089,"rsi_14":24.94,"sma_20":33595.0,"sma_60":38785.0,"sma_120":36644.17},{"date":"2026-07-03","open":28150,"high":28700,"low":25600,"close":27850,"volume":30190,"rsi_14":26.72,"sma_20":32932.5,"sma_60":38755.0,"sma_120":36556.25},{"date":"2026-07-06","open":28300,"high":29750,"low":26000,"close":28950,"volume":42080,"rsi_14":33.15,"sma_20":32585.0,"sma_60":38756.67,"sma_120":36484.17},{"date":"2026-07-07","open":29150,"high":30600,"low":26800,"close":28550,"volume":48193,"rsi_14":30.14,"sma_20":32120.0,"sma_60":38682.5,"sma_120":36410.42},{"date":"2026-07-08","open":28300,"high":29100,"low":26150,"close":26400,"volume":29448,"rsi_14":28.08,"sma_20":31707.5,"sma_60":38572.5,"sma_120":36334.58},{"date":"2026-07-09","open":26750,"high":29100,"low":26400,"close":28250,"volume":38593,"rsi_14":37.11,"sma_20":31305.0,"sma_60":38509.17,"sma_120":36287.5},{"date":"2026-07-10","open":28400,"high":31900,"low":28400,"close":31000,"volume":35051,"rsi_14":45.85,"sma_20":30972.5,"sma_60":38495.83,"sma_120":36269.17},{"date":"2026-07-13","open":30900,"high":31700,"low":27750,"close":28050,"volume":37945,"rsi_14":46.6,"sma_20":30560.0,"sma_60":38414.17,"sma_120":36220.42},{"date":"2026-07-14","open":27800,"high":28050,"low":25200,"close":27700,"volume":27164,"rsi_14":40.2,"sma_20":30195.0,"sma_60":38325.83,"sma_120":36169.17},{"date":"2026-07-15","open":28300,"high":30500,"low":28300,"close":29700,"volume":17535,"rsi_14":51.43,"sma_20":29900.0,"sma_60":38247.5,"sma_120":36157.08},{"date":"2026-07-16","open":28850,"high":29700,"low":26800,"close":28300,"volume":32452,"rsi_14":46.12,"sma_20":29577.5,"sma_60":38150.0,"sma_120":36134.58},{"date":"2026-07-20","open":28000,"high":28000,"low":26250,"close":26250,"volume":18529,"rsi_14":37.56,"sma_20":29227.5,"sma_60":38023.33,"sma_120":36099.17},{"date":"2026-07-21","open":26450,"high":27700,"low":25850,"close":27100,"volume":18774,"rsi_14":41.2,"sma_20":28942.5,"sma_60":37899.17,"sma_120":36066.25},{"date":"2026-07-22","open":28150,"high":29000,"low":26800,"close":26900,"volume":28459,"rsi_14":40.91,"sma_20":28812.5,"sma_60":37736.67,"sma_120":36011.25},{"date":"2026-07-23","open":27600,"high":28050,"low":26300,"close":27300,"volume":25423,"rsi_14":48.38,"sma_20":28600.0,"sma_60":37398.33,"sma_120":35936.25},{"date":"2026-07-24","open":26800,"high":26800,"low":24950,"close":25550,"volume":21412,"rsi_14":44.31,"sma_20":28420.0,"sma_60":37045.83,"sma_120":35842.92},{"date":"2026-07-27","open":25950,"high":27950,"low":25600,"close":27550,"volume":32625,"rsi_14":46.68,"sma_20":28305.0,"sma_60":36770.0,"sma_120":35760.42},{"date":"2026-07-28","open":27200,"high":27200,"low":23700,"close":23850,"volume":34553,"rsi_14":40.37,"sma_20":27930.0,"sma_60":36449.17,"sma_120":35626.25},{"date":"2026-07-29","open":23700,"high":24350,"low":19510,"close":21150,"volume":58533,"rsi_14":39.48,"sma_20":27450.0,"sma_60":36084.17,"sma_120":35471.67},{"date":"2026-07-30","open":19000,"high":21650,"low":19000,"close":20000,"volume":41645,"rsi_14":32.99,"sma_20":26915.0,"sma_60":35709.17,"sma_120":35315.0},{"date":"2026-07-31","open":22000,"high":25400,"low":21750,"close":25200,"volume":41083,"rsi_14":39.14,"sma_20":26780.0,"sma_60":35399.17,"sma_120":35210.42},{"date":"2026-08-03","open":24450,"high":26500,"low":24400,"close":24900,"volume":32151,"rsi_14":43.45,"sma_20":26632.5,"sma_60":35076.67,"sma_120":35085.0},{"date":"2026-08-04","open":25650,"high":29400,"low":24500,"close":28600,"volume":84059,"rsi_14":51.64,"sma_20":26615.0,"sma_60":34795.0,"sma_120":34992.5},{"date":"2026-08-05","open":29650,"high":30300,"low":28500,"close":30000,"volume":50902,"rsi_14":50.56,"sma_20":26687.5,"sma_60":34545.83,"sma_120":34922.08},{"date":"2026-08-06","open":29550,"high":30100,"low":27950,"close":28250,"volume":37819,"rsi_14":49.91,"sma_20":26780.0,"sma_60":34278.33,"sma_120":34852.92},{"date":"2026-08-07","open":28350,"high":29200,"low":26350,"close":27000,"volume":53500,"rsi_14":51.42,"sma_20":26717.5,"sma_60":34026.67,"sma_120":34754.58},{"date":"2026-08-10","open":27750,"high":29550,"low":27350,"close":29100,"volume":24839,"rsi_14":53.62,"sma_20":26622.5,"sma_60":33782.5,"sma_120":34689.17},{"date":"2026-08-11","open":28650,"high":29850,"low":28250,"close":28950,"volume":20367,"rsi_14":53.72,"sma_20":26667.5,"sma_60":33450.83,"sma_120":34628.33},{"date":"2026-08-12","open":30450,"high":30450,"low":28200,"close":28900,"volume":11717,"rsi_14":52.94,"sma_20":26727.5,"sma_60":33067.5,"sma_120":34577.08},{"date":"2026-08-13","open":29750,"high":29750,"low":28150,"close":28400,"volume":27828,"rsi_14":55.49,"sma_20":26662.5,"sma_60":32751.67,"sma_120":34529.17},{"date":"2026-08-14","open":29150,"high":29150,"low":27200,"close":28500,"volume":20163,"rsi_14":51.98,"sma_20":26672.5,"sma_60":32460.0,"sma_120":34477.5},{"date":"2026-08-18","open":28500,"high":28850,"low":27050,"close":27350,"volume":17215,"rsi_14":58.14,"sma_20":26727.5,"sma_60":32159.17,"sma_120":34417.92},{"date":"2026-08-19","open":25700,"high":26900,"low":25500,"close":26200,"volume":29836,"rsi_14":62.66,"sma_20":26682.5,"sma_60":31783.33,"sma_120":34352.5},{"date":"2026-08-20","open":26400,"high":27000,"low":25800,"close":26200,"volume":12166,"rsi_14":66.49,"sma_20":26647.5,"sma_60":31336.67,"sma_120":34282.5},{"date":"2026-08-21","open":26000,"high":26750,"low":24500,"close":24950,"volume":16380,"rsi_14":49.16,"sma_20":26530.0,"sma_60":30910.83,"sma_120":34189.17},{"date":"2026-08-24","open":25750,"high":26650,"low":25550,"close":26100,"volume":28927,"rsi_14":53.82,"sma_20":26557.5,"sma_60":30557.5,"sma_120":34108.75},{"date":"2026-08-25","open":25150,"high":26750,"low":24700,"close":26650,"volume":23136,"rsi_14":42.23,"sma_20":26512.5,"sma_60":30251.67,"sma_120":34046.25},{"date":"2026-08-26","open":26400,"high":27900,"low":26050,"close":27800,"volume":17918,"rsi_14":41.06,"sma_20":26710.0,"sma_60":30015.0,"sma_120":34013.75},{"date":"2026-08-27","open":28300,"high":28850,"low":27700,"close":28150,"volume":16028,"rsi_14":49.54,"sma_20":27060.0,"sma_60":29805.83,"sma_120":34021.25},{"date":"2026-08-28","open":28150,"high":28750,"low":26750,"close":28250,"volume":26050,"rsi_14":56.41,"sma_20":27472.5,"sma_60":29563.33,"sma_120":33998.33},{"date":"2026-08-31","open":27200,"high":30250,"low":26900,"close":29950,"volume":33870,"rsi_14":54.55,"sma_20":27710.0,"sma_60":29361.67,"sma_120":33977.92},{"date":"2026-09-01","open":29650,"high":30750,"low":29000,"close":29300,"volume":12014,"rsi_14":51.78,"sma_20":27930.0,"sma_60":29165.0,"sma_120":33972.08},{"date":"2026-09-02","open":28800,"high":30750,"low":28550,"close":29200,"volume":18933,"rsi_14":51.52,"sma_20":27960.0,"sma_60":29053.33,"sma_120":33960.83},{"date":"2026-09-03","open":29250,"high":31550,"low":28700,"close":30850,"volume":50826,"rsi_14":61.09,"sma_20":28002.5,"sma_60":28936.67,"sma_120":33928.33},{"date":"2026-09-04","open":31650,"high":35250,"low":30900,"close":35000,"volume":113891,"rsi_14":71.52,"sma_20":28340.0,"sma_60":28942.5,"sma_120":33928.33},{"date":"2026-09-07","open":34800,"high":35650,"low":32300,"close":32600,"volume":75698,"rsi_14":66.06,"sma_20":28620.0,"sma_60":28880.83,"sma_120":33913.75},{"date":"2026-09-08","open":32600,"high":33150,"low":31250,"close":31650,"volume":23247,"rsi_14":66.87,"sma_20":28747.5,"sma_60":28780.83,"sma_120":33877.5},{"date":"2026-09-09","open":31400,"high":34350,"low":31400,"close":34000,"volume":25455,"rsi_14":71.08,"sma_20":29000.0,"sma_60":28742.5,"sma_120":33860.42},{"date":"2026-09-10","open":34300,"high":37900,"low":33700,"close":37100,"volume":103817,"rsi_14":79.85,"sma_20":29410.0,"sma_60":28777.5,"sma_120":33865.42},{"date":"2026-09-11","open":36200,"high":38500,"low":35700,"close":37200,"volume":53358,"rsi_14":78.76,"sma_20":29850.0,"sma_60":28804.17,"sma_120":33875.0},{"date":"2026-09-14","open":36550,"high":38300,"low":35750,"close":36700,"volume":33511,"rsi_14":76.1,"sma_20":30260.0,"sma_60":28836.67,"sma_120":33890.42},{"date":"2026-09-15","open":37650,"high":38150,"low":36400,"close":36900,"volume":21842,"rsi_14":74.86,"sma_20":30737.5,"sma_60":28897.5,"sma_120":33926.25},{"date":"2026-09-16","open":36700,"high":47500,"low":36100,"close":38550,"volume":44934,"rsi_14":76.53,"sma_20":31355.0,"sma_60":28993.33,"sma_120":33970.42},{"date":"2026-09-17","open":38900,"high":40100,"low":38150,"close":39050,"volume":32431,"rsi_14":77.0,"sma_20":31997.5,"sma_60":29152.5,"sma_120":34006.67},{"date":"2026-09-18","open":39200,"high":39500,"low":38100,"close":38350,"volume":36881,"rsi_14":72.11,"sma_20":32667.5,"sma_60":29265.83,"sma_120":34052.08},{"date":"2026-09-21","open":39200,"high":39650,"low":36700,"close":38000,"volume":65821,"rsi_14":73.26,"sma_20":33262.5,"sma_60":29413.33,"sma_120":34095.0},{"date":"2026-09-22","open":41300,"high":43200,"low":39650,"close":40900,"volume":166144,"rsi_14":77.21,"sma_20":33975.0,"sma_60":29597.5,"sma_120":34181.67},{"date":"2026-09-23","open":40850,"high":41100,"low":39700,"close":41100,"volume":47284,"rsi_14":75.56,"sma_20":34640.0,"sma_60":29760.0,"sma_120":34279.58},{"date":"2026-09-28","open":39600,"high":40650,"low":37400,"close":38800,"volume":90560,"rsi_14":60.61,"sma_20":35175.0,"sma_60":29895.0,"sma_120":34345.0},{"date":"2026-09-29","open":38800,"high":40200,"low":38400,"close":39800,"volume":29535,"rsi_14":71.56,"sma_20":35752.5,"sma_60":30046.67,"sma_120":34432.92},{"date":"2026-09-30","open":40500,"high":40500,"low":37700,"close":38750,"volume":31839,"rsi_14":71.13,"sma_20":36192.5,"sma_60":30227.5,"sma_120":34506.25},{"date":"2026-10-01","open":37900,"high":39700,"low":37600,"close":38800,"volume":42648,"rsi_14":66.55,"sma_20":36667.5,"sma_60":30410.0,"sma_120":34582.5},{"date":"2026-10-02","open":38800,"high":39300,"low":36300,"close":37850,"volume":100348,"rsi_14":53.04,"sma_20":37100.0,"sma_60":30558.33,"sma_120":34657.5},{"date":"2026-10-06","open":37750,"high":37750,"low":35750,"close":36450,"volume":52078,"rsi_14":47.27,"sma_20":37377.5,"sma_60":30689.17,"sma_120":34685.83},{"date":"2026-10-07","open":36000,"high":36000,"low":34950,"close":34950,"volume":26101,"rsi_14":44.07,"sma_20":37375.0,"sma_60":30831.67,"sma_120":34702.08},{"date":"2026-10-08","open":35500,"high":36250,"low":34800,"close":35300,"volume":29389,"rsi_14":44.63,"sma_20":37510.0,"sma_60":30949.17,"sma_120":34729.17},{"date":"2026-10-12","open":34550,"high":35100,"low":32100,"close":32250,"volume":46491,"rsi_14":30.67,"sma_20":37540.0,"sma_60":30970.0,"sma_120":34732.92},{"date":"2026-10-13","open":32000,"high":33750,"low":31150,"close":33600,"volume":45384,"rsi_14":34.11,"sma_20":37520.0,"sma_60":31062.5,"sma_120":34738.33},{"date":"2026-10-14","open":33250,"high":34300,"low":31700,"close":32100,"volume":30913,"rsi_14":32.59,"sma_20":37270.0,"sma_60":31135.83,"sma_120":34730.83},{"date":"2026-10-15","open":29900,"high":30050,"low":27600,"close":27700,"volume":59349,"rsi_14":26.59,"sma_20":36795.0,"sma_60":31102.5,"sma_120":34675.0},{"date":"2026-10-16","open":28700,"high":29600,"low":27700,"close":29200,"volume":35044,"rsi_14":21.6,"sma_20":36420.0,"sma_60":31117.5,"sma_120":34633.75},{"date":"2026-10-19","open":28200,"high":29850,"low":27500,"close":29750,"volume":35202,"rsi_14":22.91,"sma_20":36062.5,"sma_60":31175.83,"sma_120":34599.58},{"date":"2026-10-20","open":29350,"high":29350,"low":26750,"close":26750,"volume":42403,"rsi_14":22.17,"sma_20":35472.5,"sma_60":31170.0,"sma_120":34534.58},{"date":"2026-10-21","open":27750,"high":28200,"low":26650,"close":27850,"volume":17367,"rsi_14":22.53,"sma_20":34912.5,"sma_60":31185.83,"sma_120":34461.25},{"date":"2026-10-22","open":27750,"high":32600,"low":26050,"close":26250,"volume":20471,"rsi_14":21.97,"sma_20":34307.5,"sma_60":31168.33,"sma_120":34283.33},{"date":"2026-10-23","open":24965,"high":25844,"low":24232,"close":25800,"volume":35381}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-44.589999999999996,"pbr":15.26,"per":null,"roa":0.38,"roe":0.74,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":27996046776.0,"analysis":"ROE 0.7%입니다. 시가총액 2162.80억. 매출 279.96억, 영업이익 -8.63억.","eps_basis":"TTM","debt_ratio":0.93915051207502,"market_cap":212977916400,"net_income":-371656069.0,"total_debt":13105952863.0,"ttm_window":"2025Q3~2026Q2","gross_margin":34.75,"total_assets":27061067293.0,"total_equity":13955114430.0,"profit_margin":-1.33,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-862953854.0,"operating_margin":-3.08,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25800.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2024-02-19","close":47750.0},{"date":"2024-02-20","close":48600.0},{"date":"2024-02-21","close":41950.0},{"date":"2024-02-22","close":41400.0},{"date":"2024-02-23","close":37900.0},{"date":"2024-02-26","close":42500.0},{"date":"2024-02-27","close":38100.0},{"date":"2024-02-28","close":35550.0},{"date":"2024-02-29","close":33050.0},{"date":"2024-03-04","close":32750.0},{"date":"2024-03-05","close":38800.0},{"date":"2024-03-06","close":36000.0},{"date":"2024-03-07","close":46800.0},{"date":"2024-03-08","close":43500.0},{"date":"2024-03-11","close":47700.0},{"date":"2024-03-12","close":46250.0},{"date":"2024-03-13","close":45150.0},{"date":"2024-03-14","close":43700.0},{"date":"2024-03-15","close":41600.0},{"date":"2024-03-18","close":40750.0},{"date":"2024-03-19","close":37250.0},{"date":"2024-03-20","close":37500.0},{"date":"2024-03-21","close":37600.0},{"date":"2024-03-22","close":35050.0},{"date":"2024-03-25","close":34350.0},{"date":"2024-03-26","close":35000.0},{"date":"2024-03-27","close":33950.0},{"date":"2024-03-28","close":32250.0},{"date":"2024-03-29","close":32000.0},{"date":"2024-04-01","close":32150.0},{"date":"2024-04-02","close":31000.0},{"date":"2024-04-03","close":28150.0},{"date":"2024-04-04","close":26300.0},{"date":"2024-04-05","close":25150.0},{"date":"2024-04-08","close":23750.0},{"date":"2024-04-09","close":25500.0},{"date":"2024-04-11","close":28050.0},{"date":"2024-04-12","close":26900.0},{"date":"2024-04-15","close":25850.0},{"date":"2024-04-16","close":26600.0},{"date":"2024-04-17","close":27400.0},{"date":"2024-04-18","close":27550.0},{"date":"2024-04-19","close":25400.0},{"date":"2024-04-22","close":24400.0},{"date":"2024-04-23","close":29000.0},{"date":"2024-04-24","close":29500.0},{"date":"2024-04-25","close":29850.0},{"date":"2024-04-26","close":29100.0},{"date":"2024-04-29","close":31200.0},{"date":"2024-04-30","close":29850.0},{"date":"2024-05-02","close":28900.0},{"date":"2024-05-03","close":27400.0},{"date":"2024-05-07","close":27800.0},{"date":"2024-05-08","close":25700.0},{"date":"2024-05-09","close":25550.0},{"date":"2024-05-10","close":24800.0},{"date":"2024-05-13","close":24250.0},{"date":"2024-05-14","close":24950.0},{"date":"2024-05-16","close":25300.0},{"date":"2024-05-17","close":24250.0},{"date":"2024-05-20","close":24900.0},{"date":"2024-05-21","close":24050.0},{"date":"2024-05-22","close":23150.0},{"date":"2024-05-23","close":22350.0},{"date":"2024-05-24","close":21400.0},{"date":"2024-05-27","close":22500.0},{"date":"2024-05-28","close":23450.0},{"date":"2024-05-29","close":23550.0},{"date":"2024-05-30","close":22950.0},{"date":"2024-05-31","close":24350.0},{"date":"2024-06-03","close":24400.0},{"date":"2024-06-04","close":23700.0},{"date":"2024-06-05","close":23500.0},{"date":"2024-06-07","close":24000.0},{"date":"2024-06-10","close":24950.0},{"date":"2024-06-11","close":24400.0},{"date":"2024-06-12","close":24000.0},{"date":"2024-06-13","close":25950.0},{"date":"2024-06-14","close":26800.0},{"date":"2024-06-17","close":24900.0},{"date":"2024-06-18","close":28450.0},{"date":"2024-06-19","close":29050.0},{"date":"2024-06-20","close":27900.0},{"date":"2024-06-21","close":26750.0},{"date":"2024-06-24","close":25950.0},{"date":"2024-06-25","close":24500.0},{"date":"2024-06-26","close":25650.0},{"date":"2024-06-27","close":23250.0},{"date":"2024-06-28","close":23050.0},{"date":"2024-07-01","close":23000.0},{"date":"2024-07-02","close":22950.0},{"date":"2024-07-03","close":21950.0},{"date":"2024-07-04","close":21450.0},{"date":"2024-07-05","close":22200.0},{"date":"2024-07-08","close":21900.0},{"date":"2024-07-09","close":22100.0},{"date":"2024-07-10","close":21650.0},{"date":"2024-07-11","close":22500.0},{"date":"2024-07-12","close":22500.0},{"date":"2024-07-15","close":21950.0},{"date":"2024-07-16","close":21600.0},{"date":"2024-07-17","close":21000.0},{"date":"2024-07-18","close":19790.0},{"date":"2024-07-19","close":19490.0},{"date":"2024-07-22","close":19520.0},{"date":"2024-07-23","close":19200.0},{"date":"2024-07-24","close":18390.0},{"date":"2024-07-25","close":17600.0},{"date":"2024-07-26","close":17070.0},{"date":"2024-07-29","close":17620.0},{"date":"2024-07-30","close":16990.0},{"date":"2024-07-31","close":16690.0},{"date":"2024-08-01","close":16930.0},{"date":"2024-08-02","close":15510.0},{"date":"2024-08-05","close":12700.0},{"date":"2024-08-06","close":13690.0},{"date":"2024-08-07","close":14030.0},{"date":"2024-08-08","close":13560.0},{"date":"2024-08-09","close":14300.0},{"date":"2024-08-12","close":15250.0},{"date":"2024-08-13","close":15060.0},{"date":"2024-08-14","close":15600.0},{"date":"2024-08-16","close":15630.0},{"date":"2024-08-19","close":14900.0},{"date":"2024-08-20","close":15520.0},{"date":"2024-08-21","close":14960.0},{"date":"2024-08-22","close":14420.0},{"date":"2024-08-23","close":13850.0},{"date":"2024-08-26","close":13240.0},{"date":"2024-08-27","close":13190.0},{"date":"2024-08-28","close":12720.0},{"date":"2024-08-29","close":12250.0},{"date":"2024-08-30","close":13230.0},{"date":"2024-09-02","close":12680.0},{"date":"2024-09-03","close":12460.0},{"date":"2024-09-04","close":11760.0},{"date":"2024-09-05","close":11630.0},{"date":"2024-09-06","close":11430.0},{"date":"2024-09-09","close":11630.0},{"date":"2024-09-10","close":11180.0},{"date":"2024-09-11","close":11550.0},{"date":"2024-09-12","close":12560.0},{"date":"2024-09-13","close":12520.0},{"date":"2024-09-19","close":12200.0},{"date":"2024-09-20","close":12920.0},{"date":"2024-09-23","close":13610.0},{"date":"2024-09-24","close":13710.0},{"date":"2024-09-25","close":13710.0},{"date":"2024-09-26","close":14440.0},{"date":"2024-09-27","close":16350.0},{"date":"2024-09-30","close":15110.0},{"date":"2024-10-02","close":14580.0},{"date":"2024-10-04","close":14350.0},{"date":"2024-10-07","close":14560.0},{"date":"2024-10-08","close":14160.0},{"date":"2024-10-10","close":13510.0},{"date":"2024-10-11","close":13600.0},{"date":"2024-10-14","close":13600.0},{"date":"2024-10-15","close":13580.0},{"date":"2024-10-16","close":13030.0},{"date":"2024-10-17","close":12850.0},{"date":"2024-10-18","close":12430.0},{"date":"2024-10-21","close":12440.0},{"date":"2024-10-22","close":11780.0},{"date":"2024-10-23","close":12000.0},{"date":"2024-10-24","close":11620.0},{"date":"2024-10-25","close":11600.0},{"date":"2024-10-28","close":11890.0},{"date":"2024-10-29","close":11830.0},{"date":"2024-10-30","close":11810.0},{"date":"2024-10-31","close":11600.0},{"date":"2024-11-01","close":10930.0},{"date":"2024-11-04","close":11140.0},{"date":"2024-11-05","close":11190.0},{"date":"2024-11-06","close":11290.0},{"date":"2024-11-07","close":10920.0},{"date":"2024-11-08","close":11180.0},{"date":"2024-11-11","close":10480.0},{"date":"2024-11-12","close":10070.0},{"date":"2024-11-13","close":9900.0},{"date":"2024-11-14","close":9660.0},{"date":"2024-11-15","close":9930.0},{"date":"2024-11-18","close":9950.0},{"date":"2024-11-19","close":10210.0},{"date":"2024-11-20","close":10130.0},{"date":"2024-11-21","close":9970.0},{"date":"2024-11-22","close":10760.0},{"date":"2024-11-25","close":10810.0},{"date":"2024-11-26","close":11140.0},{"date":"2024-11-27","close":11270.0},{"date":"2024-11-28","close":11210.0},{"date":"2024-11-29","close":10750.0},{"date":"2024-12-02","close":10660.0},{"date":"2024-12-03","close":11370.0},{"date":"2024-12-04","close":10930.0},{"date":"2024-12-05","close":10810.0},{"date":"2024-12-06","close":10300.0},{"date":"2024-12-09","close":9280.0},{"date":"2024-12-10","close":10180.0},{"date":"2024-12-11","close":11190.0},{"date":"2024-12-12","close":11100.0},{"date":"2024-12-13","close":11780.0},{"date":"2024-12-16","close":12640.0},{"date":"2024-12-17","close":13950.0},{"date":"2024-12-18","close":14400.0},{"date":"2024-12-19","close":14390.0},{"date":"2024-12-20","close":14470.0},{"date":"2024-12-23","close":15100.0},{"date":"2024-12-24","close":14690.0},{"date":"2024-12-26","close":14270.0},{"date":"2024-12-27","close":14250.0},{"date":"2024-12-30","close":14170.0},{"date":"2025-01-02","close":14480.0},{"date":"2025-01-03","close":15230.0},{"date":"2025-01-06","close":15710.0},{"date":"2025-01-07","close":15630.0},{"date":"2025-01-08","close":15260.0},{"date":"2025-01-09","close":15000.0},{"date":"2025-01-10","close":14550.0},{"date":"2025-01-13","close":14620.0},{"date":"2025-01-14","close":14230.0},{"date":"2025-01-15","close":14020.0},{"date":"2025-01-16","close":14540.0},{"date":"2025-01-17","close":13850.0},{"date":"2025-01-20","close":14880.0},{"date":"2025-01-21","close":15390.0},{"date":"2025-01-22","close":15440.0},{"date":"2025-01-23","close":15000.0},{"date":"2025-01-24","close":14950.0},{"date":"2025-01-31","close":14250.0},{"date":"2025-02-03","close":12640.0},{"date":"2025-02-04","close":13050.0},{"date":"2025-02-05","close":13600.0},{"date":"2025-02-06","close":13600.0},{"date":"2025-02-07","close":14750.0},{"date":"2025-02-10","close":17680.0},{"date":"2025-02-11","close":17310.0},{"date":"2025-02-12","close":17030.0},{"date":"2025-02-13","close":18220.0},{"date":"2025-02-14","close":18950.0},{"date":"2025-02-17","close":19010.0},{"date":"2025-02-18","close":18790.0},{"date":"2025-02-19","close":18700.0},{"date":"2025-02-20","close":16940.0},{"date":"2025-02-21","close":17000.0},{"date":"2025-02-24","close":17580.0},{"date":"2025-02-25","close":17820.0},{"date":"2025-02-26","close":17170.0},{"date":"2025-02-27","close":17360.0},{"date":"2025-02-28","close":17500.0},{"date":"2025-03-04","close":17780.0},{"date":"2025-03-05","close":18580.0},{"date":"2025-03-06","close":19150.0},{"date":"2025-03-07","close":18600.0},{"date":"2025-03-10","close":18640.0},{"date":"2025-03-11","close":18720.0},{"date":"2025-03-12","close":20050.0},{"date":"2025-03-13","close":19970.0},{"date":"2025-03-14","close":19660.0},{"date":"2025-03-17","close":20500.0},{"date":"2025-03-18","close":20150.0},{"date":"2025-03-19","close":18720.0},{"date":"2025-03-20","close":18230.0},{"date":"2025-03-21","close":17780.0},{"date":"2025-03-24","close":17700.0},{"date":"2025-03-25","close":17250.0},{"date":"2025-03-26","close":17500.0},{"date":"2025-03-27","close":16970.0},{"date":"2025-03-28","close":16570.0},{"date":"2025-03-31","close":15330.0},{"date":"2025-04-01","close":15540.0},{"date":"2025-04-02","close":15720.0},{"date":"2025-04-03","close":15230.0},{"date":"2025-04-04","close":15330.0},{"date":"2025-04-07","close":13470.0},{"date":"2025-04-08","close":13600.0},{"date":"2025-04-09","close":12860.0},{"date":"2025-04-10","close":13610.0},{"date":"2025-04-11","close":15110.0},{"date":"2025-04-14","close":15790.0},{"date":"2025-04-15","close":15210.0},{"date":"2025-04-16","close":14610.0},{"date":"2025-04-17","close":15000.0},{"date":"2025-04-18","close":16150.0},{"date":"2025-04-21","close":16290.0},{"date":"2025-04-22","close":16290.0},{"date":"2025-04-23","close":17500.0},{"date":"2025-04-24","close":17560.0},{"date":"2025-04-25","close":18500.0},{"date":"2025-04-28","close":19030.0},{"date":"2025-04-29","close":19210.0},{"date":"2025-04-30","close":17980.0},{"date":"2025-05-02","close":17970.0},{"date":"2025-05-07","close":19110.0},{"date":"2025-05-08","close":19790.0},{"date":"2025-05-09","close":19520.0},{"date":"2025-05-12","close":19750.0},{"date":"2025-05-13","close":19910.0},{"date":"2025-05-14","close":19080.0},{"date":"2025-05-15","close":19300.0},{"date":"2025-05-16","close":19400.0},{"date":"2025-05-19","close":19690.0},{"date":"2025-05-20","close":21000.0},{"date":"2025-05-21","close":20900.0},{"date":"2025-05-22","close":19470.0},{"date":"2025-05-23","close":22450.0},{"date":"2025-05-26","close":22750.0},{"date":"2025-05-27","close":22100.0},{"date":"2025-05-28","close":21950.0},{"date":"2025-05-29","close":22900.0},{"date":"2025-05-30","close":21400.0},{"date":"2025-06-02","close":21600.0},{"date":"2025-06-04","close":21750.0},{"date":"2025-06-05","close":22050.0},{"date":"2025-06-09","close":21650.0},{"date":"2025-06-10","close":21900.0},{"date":"2025-06-11","close":23000.0},{"date":"2025-06-12","close":22450.0},{"date":"2025-06-13","close":22000.0},{"date":"2025-06-16","close":22600.0},{"date":"2025-06-17","close":22700.0},{"date":"2025-06-18","close":23050.0},{"date":"2025-06-19","close":23300.0},{"date":"2025-06-20","close":23850.0},{"date":"2025-06-23","close":23850.0},{"date":"2025-06-24","close":26300.0},{"date":"2025-06-25","close":27500.0},{"date":"2025-06-26","close":27150.0},{"date":"2025-06-27","close":27500.0},{"date":"2025-06-30","close":28750.0},{"date":"2025-07-01","close":26800.0},{"date":"2025-07-02","close":26000.0},{"date":"2025-07-03","close":25800.0},{"date":"2025-07-04","close":24700.0},{"date":"2025-07-07","close":26550.0},{"date":"2025-07-08","close":26950.0},{"date":"2025-07-09","close":26800.0},{"date":"2025-07-10","close":26700.0},{"date":"2025-07-11","close":26900.0},{"date":"2025-07-14","close":26100.0},{"date":"2025-07-15","close":27600.0},{"date":"2025-07-16","close":28600.0},{"date":"2025-07-17","close":28000.0},{"date":"2025-07-18","close":27550.0},{"date":"2025-07-21","close":29750.0},{"date":"2025-07-22","close":29250.0},{"date":"2025-07-23","close":31050.0},{"date":"2025-07-24","close":29450.0},{"date":"2025-07-25","close":29650.0},{"date":"2025-07-28","close":29800.0},{"date":"2025-07-29","close":28050.0},{"date":"2025-07-30","close":27250.0},{"date":"2025-07-31","close":27600.0},{"date":"2025-08-01","close":26500.0},{"date":"2025-08-04","close":25950.0},{"date":"2025-08-05","close":26250.0},{"date":"2025-08-06","close":26450.0},{"date":"2025-08-07","close":26200.0},{"date":"2025-08-08","close":26600.0},{"date":"2025-08-11","close":25850.0},{"date":"2025-08-12","close":26600.0},{"date":"2025-08-13","close":26250.0},{"date":"2025-08-14","close":26300.0},{"date":"2025-08-18","close":24550.0},{"date":"2025-08-19","close":24050.0},{"date":"2025-08-20","close":24450.0},{"date":"2025-08-21","close":24650.0},{"date":"2025-08-22","close":26800.0},{"date":"2025-08-25","close":27450.0},{"date":"2025-08-26","close":27850.0},{"date":"2025-08-27","close":28000.0},{"date":"2025-08-28","close":29800.0},{"date":"2025-08-29","close":30000.0},{"date":"2025-09-01","close":29550.0},{"date":"2025-09-02","close":29500.0},{"date":"2025-09-03","close":29100.0},{"date":"2025-09-04","close":29250.0},{"date":"2025-09-05","close":28450.0},{"date":"2025-09-08","close":29750.0},{"date":"2025-09-09","close":30100.0},{"date":"2025-09-10","close":30950.0},{"date":"2025-09-11","close":30700.0},{"date":"2025-09-12","close":33150.0},{"date":"2025-09-15","close":32850.0},{"date":"2025-09-16","close":32150.0},{"date":"2025-09-17","close":32850.0},{"date":"2025-09-18","close":33100.0},{"date":"2025-09-19","close":28800.0},{"date":"2025-09-22","close":29000.0},{"date":"2025-09-23","close":28850.0},{"date":"2025-09-24","close":28350.0},{"date":"2025-09-25","close":27550.0},{"date":"2025-09-26","close":27100.0},{"date":"2025-09-29","close":26750.0},{"date":"2025-09-30","close":26700.0},{"date":"2025-10-01","close":27000.0},{"date":"2025-10-02","close":28100.0},{"date":"2025-10-10","close":28200.0},{"date":"2025-10-13","close":31550.0},{"date":"2025-10-14","close":30400.0},{"date":"2025-10-15","close":30800.0},{"date":"2025-10-16","close":30950.0},{"date":"2025-10-17","close":29200.0},{"date":"2025-10-20","close":30000.0},{"date":"2025-10-21","close":28900.0},{"date":"2025-10-22","close":29350.0},{"date":"2025-10-23","close":28850.0},{"date":"2025-10-24","close":29300.0},{"date":"2025-10-27","close":30600.0},{"date":"2025-10-28","close":32450.0},{"date":"2025-10-29","close":32350.0},{"date":"2025-10-30","close":30500.0},{"date":"2025-10-31","close":29950.0},{"date":"2025-11-03","close":30100.0},{"date":"2025-11-04","close":30900.0},{"date":"2025-11-05","close":29400.0},{"date":"2025-11-06","close":29500.0},{"date":"2025-11-07","close":27450.0},{"date":"2025-11-10","close":29600.0},{"date":"2025-11-11","close":29000.0},{"date":"2025-11-12","close":28250.0},{"date":"2025-11-13","close":28350.0},{"date":"2025-11-14","close":26200.0},{"date":"2025-11-17","close":26300.0},{"date":"2025-11-18","close":25100.0},{"date":"2025-11-19","close":25100.0},{"date":"2025-11-20","close":25850.0},{"date":"2025-11-21","close":25000.0},{"date":"2025-11-24","close":25200.0},{"date":"2025-11-25","close":26300.0},{"date":"2025-11-26","close":29700.0},{"date":"2025-11-27","close":31350.0},{"date":"2025-11-28","close":32500.0},{"date":"2025-12-01","close":33000.0},{"date":"2025-12-02","close":32900.0},{"date":"2025-12-03","close":33900.0},{"date":"2025-12-04","close":33900.0},{"date":"2025-12-05","close":31650.0},{"date":"2025-12-08","close":32100.0},{"date":"2025-12-09","close":32900.0},{"date":"2025-12-10","close":34800.0},{"date":"2025-12-11","close":33800.0},{"date":"2025-12-12","close":35650.0},{"date":"2025-12-15","close":35050.0},{"date":"2025-12-16","close":33000.0},{"date":"2025-12-17","close":32900.0},{"date":"2025-12-18","close":32600.0},{"date":"2025-12-19","close":32900.0},{"date":"2025-12-22","close":33500.0},{"date":"2025-12-23","close":32950.0},{"date":"2025-12-24","close":33100.0},{"date":"2025-12-26","close":36000.0},{"date":"2025-12-29","close":36200.0},{"date":"2025-12-30","close":38100.0},{"date":"2026-01-02","close":35550.0},{"date":"2026-01-05","close":35600.0},{"date":"2026-01-06","close":38400.0},{"date":"2026-01-07","close":37600.0},{"date":"2026-01-08","close":37400.0},{"date":"2026-01-09","close":35500.0},{"date":"2026-01-12","close":33900.0},{"date":"2026-01-13","close":33200.0},{"date":"2026-01-14","close":33900.0},{"date":"2026-01-15","close":33850.0},{"date":"2026-01-16","close":31150.0},{"date":"2026-01-19","close":31000.0},{"date":"2026-01-20","close":30500.0},{"date":"2026-01-21","close":31050.0},{"date":"2026-01-22","close":33500.0},{"date":"2026-01-23","close":36300.0},{"date":"2026-01-26","close":36750.0},{"date":"2026-01-27","close":37450.0},{"date":"2026-01-28","close":39950.0},{"date":"2026-01-29","close":39700.0},{"date":"2026-01-30","close":38800.0},{"date":"2026-02-02","close":37750.0},{"date":"2026-02-03","close":39950.0},{"date":"2026-02-04","close":39700.0},{"date":"2026-02-05","close":38450.0},{"date":"2026-02-06","close":36550.0},{"date":"2026-02-09","close":38800.0},{"date":"2026-02-10","close":36950.0},{"date":"2026-02-11","close":36250.0},{"date":"2026-02-12","close":35050.0},{"date":"2026-02-13","close":34150.0},{"date":"2026-02-19","close":34700.0},{"date":"2026-02-20","close":34500.0},{"date":"2026-02-23","close":34050.0},{"date":"2026-02-24","close":34600.0},{"date":"2026-02-25","close":36150.0},{"date":"2026-02-26","close":35750.0},{"date":"2026-02-27","close":34150.0},{"date":"2026-03-03","close":31700.0},{"date":"2026-03-04","close":27250.0},{"date":"2026-03-05","close":31000.0},{"date":"2026-03-06","close":32400.0},{"date":"2026-03-09","close":30000.0},{"date":"2026-03-10","close":30550.0},{"date":"2026-03-11","close":34750.0},{"date":"2026-03-12","close":35000.0},{"date":"2026-03-13","close":34350.0},{"date":"2026-03-16","close":36000.0},{"date":"2026-03-17","close":36050.0},{"date":"2026-03-18","close":36500.0},{"date":"2026-03-19","close":36050.0},{"date":"2026-03-20","close":34850.0},{"date":"2026-03-23","close":32600.0},{"date":"2026-03-24","close":33250.0},{"date":"2026-03-25","close":34700.0},{"date":"2026-03-26","close":32900.0},{"date":"2026-03-27","close":32850.0},{"date":"2026-03-30","close":30500.0},{"date":"2026-03-31","close":29350.0},{"date":"2026-04-01","close":31000.0},{"date":"2026-04-02","close":29250.0},{"date":"2026-04-03","close":29950.0},{"date":"2026-04-06","close":29650.0},{"date":"2026-04-07","close":28850.0},{"date":"2026-04-08","close":33000.0},{"date":"2026-04-09","close":33000.0},{"date":"2026-04-10","close":32050.0},{"date":"2026-04-13","close":31800.0},{"date":"2026-04-14","close":32950.0},{"date":"2026-04-15","close":33000.0},{"date":"2026-04-16","close":34400.0},{"date":"2026-04-17","close":34150.0},{"date":"2026-04-20","close":33850.0},{"date":"2026-04-21","close":34550.0},{"date":"2026-04-22","close":36650.0},{"date":"2026-04-23","close":47600.0},{"date":"2026-04-24","close":46700.0},{"date":"2026-04-27","close":44100.0},{"date":"2026-04-28","close":43100.0},{"date":"2026-04-29","close":43050.0},{"date":"2026-04-30","close":42500.0},{"date":"2026-05-04","close":43800.0},{"date":"2026-05-06","close":44250.0},{"date":"2026-05-07","close":45500.0},{"date":"2026-05-08","close":44950.0},{"date":"2026-05-11","close":44300.0},{"date":"2026-05-12","close":42100.0},{"date":"2026-05-13","close":43750.0},{"date":"2026-05-14","close":48850.0},{"date":"2026-05-15","close":51900.0},{"date":"2026-05-18","close":47350.0},{"date":"2026-05-19","close":46000.0},{"date":"2026-05-20","close":45400.0},{"date":"2026-05-21","close":48750.0},{"date":"2026-05-22","close":53000.0},{"date":"2026-05-26","close":50500.0},{"date":"2026-05-27","close":47300.0},{"date":"2026-05-28","close":45000.0},{"date":"2026-05-29","close":42000.0},{"date":"2026-06-01","close":40700.0},{"date":"2026-06-02","close":42800.0},{"date":"2026-06-04","close":42050.0},{"date":"2026-06-05","close":41100.0},{"date":"2026-06-08","close":35900.0},{"date":"2026-06-09","close":37850.0},{"date":"2026-06-10","close":34650.0},{"date":"2026-06-11","close":36300.0},{"date":"2026-06-12","close":37650.0},{"date":"2026-06-15","close":36300.0},{"date":"2026-06-16","close":35000.0},{"date":"2026-06-17","close":35600.0},{"date":"2026-06-18","close":34750.0},{"date":"2026-06-19","close":33250.0},{"date":"2026-06-22","close":32800.0},{"date":"2026-06-23","close":29500.0},{"date":"2026-06-24","close":31550.0},{"date":"2026-06-25","close":29150.0},{"date":"2026-06-26","close":29850.0},{"date":"2026-06-29","close":31350.0},{"date":"2026-06-30","close":30750.0},{"date":"2026-07-01","close":30700.0},{"date":"2026-07-02","close":27900.0},{"date":"2026-07-03","close":27850.0},{"date":"2026-07-06","close":28950.0},{"date":"2026-07-07","close":28550.0},{"date":"2026-07-08","close":26400.0},{"date":"2026-07-09","close":28250.0},{"date":"2026-07-10","close":31000.0},{"date":"2026-07-13","close":28050.0},{"date":"2026-07-14","close":27700.0},{"date":"2026-07-15","close":29700.0},{"date":"2026-07-16","close":28300.0},{"date":"2026-07-20","close":26250.0},{"date":"2026-07-21","close":27100.0},{"date":"2026-07-22","close":26900.0},{"date":"2026-07-23","close":27300.0},{"date":"2026-07-24","close":25550.0},{"date":"2026-07-27","close":27550.0},{"date":"2026-07-28","close":23850.0},{"date":"2026-07-29","close":21150.0},{"date":"2026-07-30","close":20000.0},{"date":"2026-07-31","close":25200.0},{"date":"2026-08-03","close":24900.0},{"date":"2026-08-04","close":28600.0},{"date":"2026-08-05","close":30000.0},{"date":"2026-08-06","close":28250.0},{"date":"2026-08-07","close":27000.0},{"date":"2026-08-10","close":29100.0},{"date":"2026-08-11","close":28950.0},{"date":"2026-08-12","close":28900.0},{"date":"2026-08-13","close":28400.0},{"date":"2026-08-14","close":28500.0},{"date":"2026-08-18","close":27350.0},{"date":"2026-08-19","close":26200.0},{"date":"2026-08-20","close":26200.0},{"date":"2026-08-21","close":24950.0},{"date":"2026-08-24","close":26100.0},{"date":"2026-08-25","close":26650.0},{"date":"2026-08-26","close":27800.0},{"date":"2026-08-27","close":28150.0},{"date":"2026-08-28","close":28250.0},{"date":"2026-08-31","close":29950.0},{"date":"2026-09-01","close":29300.0},{"date":"2026-09-02","close":29200.0},{"date":"2026-09-03","close":30850.0},{"date":"2026-09-04","close":35000.0},{"date":"2026-09-07","close":32600.0},{"date":"2026-09-08","close":31650.0},{"date":"2026-09-09","close":34000.0},{"date":"2026-09-10","close":37100.0},{"date":"2026-09-11","close":37200.0},{"date":"2026-09-14","close":36700.0},{"date":"2026-09-15","close":36900.0},{"date":"2026-09-16","close":38550.0},{"date":"2026-09-17","close":39050.0},{"date":"2026-09-18","close":38350.0},{"date":"2026-09-21","close":38000.0},{"date":"2026-09-22","close":40900.0},{"date":"2026-09-23","close":41100.0},{"date":"2026-09-28","close":38800.0},{"date":"2026-09-29","close":39800.0},{"date":"2026-09-30","close":38750.0},{"date":"2026-10-01","close":38800.0},{"date":"2026-10-02","close":37850.0},{"date":"2026-10-06","close":36450.0},{"date":"2026-10-07","close":34950.0},{"date":"2026-10-08","close":35300.0},{"date":"2026-10-12","close":32250.0},{"date":"2026-10-13","close":33600.0},{"date":"2026-10-14","close":32100.0},{"date":"2026-10-15","close":27700.0},{"date":"2026-10-16","close":29200.0},{"date":"2026-10-19","close":29750.0},{"date":"2026-10-20","close":26750.0},{"date":"2026-10-21","close":27850.0},{"date":"2026-10-22","close":26250.0},{"date":"2026-10-23","close":25600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2611.0,"foreign_net":2611.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":1718.0,"foreign_net":-1718.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-1325.0,"foreign_net":3961.0,"institution_net":-2636.0},{"date":"2026-10-19","retail_net":2342.0,"foreign_net":5753.0,"institution_net":-8095.0},{"date":"2026-10-16","retail_net":-852.0,"foreign_net":4396.0,"institution_net":-3544.0},{"date":"2026-10-15","retail_net":9546.0,"foreign_net":218.0,"institution_net":-9764.0},{"date":"2026-10-14","retail_net":-851.0,"foreign_net":-2858.0,"institution_net":3709.0},{"date":"2026-10-13","retail_net":7037.0,"foreign_net":-6070.0,"institution_net":-967.0},{"date":"2026-10-12","retail_net":1637.0,"foreign_net":-383.0,"institution_net":-1254.0},{"date":"2026-10-08","retail_net":13522.0,"foreign_net":-11108.0,"institution_net":-2414.0},{"date":"2026-10-07","retail_net":-4965.0,"foreign_net":3287.0,"institution_net":1678.0},{"date":"2026-10-06","retail_net":-2794.0,"foreign_net":3622.0,"institution_net":-828.0},{"date":"2026-10-02","retail_net":-7219.0,"foreign_net":10557.0,"institution_net":-3338.0},{"date":"2026-10-01","retail_net":-11484.0,"foreign_net":13099.0,"institution_net":-1615.0},{"date":"2026-09-30","retail_net":3636.0,"foreign_net":-1911.0,"institution_net":-1725.0},{"date":"2026-09-29","retail_net":-3774.0,"foreign_net":3777.0,"institution_net":-3.0},{"date":"2026-09-28","retail_net":-3787.0,"foreign_net":12916.0,"institution_net":-9129.0},{"date":"2026-09-23","retail_net":5162.0,"foreign_net":-1156.0,"institution_net":-4006.0},{"date":"2026-09-22","retail_net":-9691.0,"foreign_net":4741.0,"institution_net":4950.0},{"date":"2026-09-21","retail_net":13194.0,"foreign_net":-8815.0,"institution_net":-4379.0},{"date":"2026-09-18","retail_net":5845.0,"foreign_net":1998.0,"institution_net":-7843.0},{"date":"2026-09-17","retail_net":-5667.0,"foreign_net":7755.0,"institution_net":-2088.0},{"date":"2026-09-16","retail_net":2245.0,"foreign_net":2875.0,"institution_net":-5120.0},{"date":"2026-09-15","retail_net":-739.0,"foreign_net":827.0,"institution_net":-88.0},{"date":"2026-09-14","retail_net":452.0,"foreign_net":738.0,"institution_net":-1190.0},{"date":"2026-09-11","retail_net":15078.0,"foreign_net":-543.0,"institution_net":-14535.0},{"date":"2026-09-10","retail_net":-11292.0,"foreign_net":-3366.0,"institution_net":14658.0},{"date":"2026-09-09","retail_net":-3777.0,"foreign_net":2524.0,"institution_net":1253.0},{"date":"2026-09-08","retail_net":10221.0,"foreign_net":-6465.0,"institution_net":-3756.0},{"date":"2026-09-07","retail_net":17982.0,"foreign_net":-19576.0,"institution_net":1594.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-2611.0,"foreign_net":2611.0,"institution_net":0},"d3":{"retail_net":-2218.0,"foreign_net":4854.0,"institution_net":-2636.0},"d7":{"retail_net":7967.0,"foreign_net":12363.0,"institution_net":-20330.0},"d14":{"retail_net":3701.0,"foreign_net":25367.0,"institution_net":-29068.0},"d30":{"retail_net":38789.0,"foreign_net":21686.0,"institution_net":-60475.0}},"analysis":"최근 5일 외국인 순매수 1.50만, 기관 순매수 -1.43만. 30일 누적: 외국인 2.17만, 기관 -6.05만.","foreign_flow":15003.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-14275.0},"insider_trades":[],"price_analysis":{"current":25800.0,"low_30d":24800.0,"support":27070.0,"high_30d":47500.0,"change_1d":-1.7,"change_7d":-11.9,"change_30d":-17.2,"resistance":45230.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.57,"per":null,"quarter":"2024-Q3"},{"pbr":12.12,"per":null,"quarter":"2024-Q4"},{"pbr":14.12,"per":null,"quarter":"2025-Q1"},{"pbr":30.26,"per":null,"quarter":"2025-Q2"},{"pbr":29.73,"per":null,"quarter":"2025-Q3"},{"pbr":41.64,"per":null,"quarter":"2025-Q4"},{"pbr":30.67,"per":null,"quarter":"2026-Q1"},{"pbr":30.99,"per":null,"quarter":"2026-Q2"},{"pbr":15.26,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":25.39,"pbr_5y_low":12.12,"per_5y_avg":null,"per_5y_low":null,"current_pbr":15.26,"current_per":null,"pbr_5y_high":41.64,"per_5y_high":null,"pbr_5y_median":30.0,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":37.5,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 22 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.1%"},"momentum":{"grade":"D","reason":"RSI 22"},"valuation":{"grade":"C","reason":"적자 (EPS -45, PBR 15.50x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.74,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.94,"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":34.75,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.33,"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":13.57,"per":null,"close":15110.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":12.12,"per":null,"close":14170.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":14.12,"per":null,"close":15330.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":30.26,"per":null,"close":28750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":29.73,"per":null,"close":26700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":41.64,"per":null,"close":38100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":30.67,"per":null,"close":29350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":30.99,"per":null,"close":30750.0,"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":"15.5배"},{"label":"ROE","value":"0.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":13.0,"pbr":null,"per":null,"roa":0.0038359769729722315,"roe":0.007438536711447088,"revenue":7214957818.0,"market_cap":null,"net_income":103805631.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.34747778937049356,"total_assets":27061067293.0,"total_equity":13955114430.0,"profit_margin":0.01438755895994623,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":311641700.0,"operating_margin":0.04319383534336278},{"eps":44.06,"pbr":27.97,"per":null,"roa":0.01130216197392949,"roe":0.02702852648228114,"revenue":7133778231.0,"market_cap":360000000000.0,"net_income":363697418.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2000903965302983,"total_assets":32179455474.0,"total_equity":13456057926.0,"profit_margin":0.050982439630593554,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":101541110.0,"operating_margin":0.014233847298301303},{"eps":3.9,"pbr":null,"per":null,"roa":0.0010192060876846435,"roe":0.00250397126743458,"revenue":9007927232.0,"market_cap":null,"net_income":32219405.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2548003225255184,"total_assets":31612257216.0,"total_equity":12867322169.0,"profit_margin":0.003576783445312805,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15745316.0,"operating_margin":0.0017479399638205247},{"eps":-105.55,"pbr":null,"per":null,"roa":-0.033086298588548516,"roe":-0.0689893431652887,"revenue":4639383495.0,"market_cap":null,"net_income":-871378523.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14110592295410146,"total_assets":26336536880.0,"total_equity":12630625007.0,"profit_margin":-0.18782205091239176,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1291881980.0,"operating_margin":-0.2784598387678663},{"eps":-272.57,"pbr":null,"per":null,"roa":-0.08196355474436649,"roe":-0.16840804871476403,"revenue":2016735682.0,"market_cap":null,"net_income":-2250169791.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.24407860900831724,"total_assets":27453296749.0,"total_equity":13361414779.0,"profit_margin":-1.1157484895435097,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1685848157.0,"operating_margin":-0.8359291562333749},{"eps":-205.77,"pbr":null,"per":null,"roa":-0.05965299280251354,"roe":-0.1112387601942542,"revenue":1648109584.0,"market_cap":null,"net_income":-1698719909.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16653222556589417,"total_assets":28476692102.0,"total_equity":15270935293.0,"profit_margin":-1.03070810672502,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1603220420.0,"operating_margin":-0.9727632407239251},{"eps":71.38,"pbr":null,"per":null,"roa":0.01885988546432397,"roe":0.03582739350869609,"revenue":6687212488.0,"market_cap":null,"net_income":589242269.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17294566728294458,"total_assets":31243152039.0,"total_equity":16446696544.0,"profit_margin":0.08811478176555289,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":381796954.0,"operating_margin":0.05709358790155435},{"eps":-100.28,"pbr":null,"per":null,"roa":-0.03081621130621661,"roe":-0.05285135220354463,"revenue":1050611970.0,"market_cap":null,"net_income":-827850248.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2327023725039036,"total_assets":26864115117.0,"total_equity":15663747728.0,"profit_margin":-0.7879695564481337,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-710487685.0,"operating_margin":-0.676260793982768},{"eps":-193.69,"pbr":null,"per":null,"roa":-0.057957382435692456,"roe":-0.10163448798624618,"revenue":172431794.0,"market_cap":null,"net_income":-1598968926.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2348292218081313,"total_assets":27588701539.0,"total_equity":15732542739.0,"profit_margin":-9.273051615991422,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1468702475.0,"operating_margin":-8.517585074826746},{"eps":-1983.08,"pbr":null,"per":null,"roa":-0.44398610993354465,"roe":-1.2901841013214328,"revenue":81915938.0,"market_cap":null,"net_income":-16371187145.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5105240081606586,"total_assets":36873196658.0,"total_equity":12689031843.0,"profit_margin":-199.85350280674317,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3255868827.0,"operating_margin":-39.74646334392216},{"eps":-1588.26,"pbr":null,"per":null,"roa":-0.6080501068759488,"roe":-1.2103117044012992,"revenue":3210281108.0,"market_cap":null,"net_income":-13111750083.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04470327026576391,"total_assets":21563601313.0,"total_equity":10833366343.0,"profit_margin":-4.084299674045866,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6922499119.0,"operating_margin":-2.1563529442169957}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"사피엔반도체","phase":"above-fold","symbol_resolved":true}